2024-02-04 10:21:44|00000|6464|ATVI|74.29B|74290000000|94.42|7598493|25.49|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
2024-02-04 10:21:49|00001|6373|ADBE|286.91B|286910000000|634.76|2826299|67.34|43|2024-03-14|15/02/2024||4.38||5120000000|634.76000976562|1|2023-12-13|15/11/2023|4.27|4.13|5050000000|5010000000|633.65997314453|1
2024-02-04 10:21:55|00002|9019|ADP|102.21B|102210000000|248.81|1711311|10.43|43|2024-05-01|15/03/2024||2.79||5230000000|248.80999755859|1|2024-01-31|15/12/2023|2.13|2.1|4700000000|4650000000|238.58999633789|1
2024-02-04 10:22:02|00003|15368|ALGN|20.85B|20850000000|273.9|1148436|-20.17|43|2024-04-24|15/03/2024||2.13||946850000|273.89999389648|1|2024-01-31|15/12/2023|2.42|2.19|956700000|931350000|264.73999023438|1
2024-02-04 10:22:08|00004|6369|GOOGL|1.78T|1780000000000|142.38|28315333|35.88|43|2024-04-23|15/03/2024||1.49||78460000000|142.38000488281|1|2024-01-30|15/12/2023|1.64|1.59|86310000000|85230000000|153.50999450684|1
2024-02-04 10:22:13|00005|100160|GOOG|1.78T|1780000000000|143.54|21304044|36.42|41|2024-04-23|15/03/2024||1.49||78460000000|143.53999328613|1|2024-01-30|15/12/2023|1.64|1.59|86310000000|85230000000|154.83999633789|1
2024-02-04 10:22:19|00006|6435|AMZN|1.78T|1780000000000|171.81|47276568|66.18|43|2024-04-25|15/03/2024||0.6932||142010000000|171.80999755859|1|2024-02-01|15/12/2023|1|0.8|170000000000|165950000000|155.19999694824|1
2024-02-04 10:22:25|00007|8274|AMD|287.06B|287060000000|177.66|69075559|106.37|44|2024-04-30|15/03/2024||0.6708||5730000000|177.66000366211|1|2024-01-30|15/12/2023|0.77|0.77|6200000000|6130000000|177.83000183105|1
2024-02-04 10:22:31|00008|8144|AEP|41.35B|41350000000|78.63|3485228|-14.63|43|2024-04-25|15/03/2024||1.31||5020000000|78.629997253418|1|2024-02-27|15/12/2023||1.26||5120000000|78.629997253418|1
2024-02-04 10:22:38|00009|6466|AMGN|172.96B|172960000000|323.19|2355043|31.82|43|2024-04-24|15/03/2024||4.37||7530000000|323.19000244141|1|2024-02-06|15/12/2023||4.59||8120000000|323.19000244141|1
2024-02-04 10:22:45|00010|7869|ADI|95.25B|95250000000|192.1|3089727|7.43|43|2024-05-22|15/04/2024||1.6||2380000000|192.10000610352|1|2024-02-21|15/01/2024||1.71||2500000000|192.10000610352|1
2024-02-04 10:22:51|00011|15424|ANSS|29.12B|29120000000|335.25|919176|21.81|43|2024-05-01|15/03/2024||1.89||549400000|335.25|1|2024-02-21|15/12/2023||3.71||797490000|335.25|1
2024-02-04 10:22:57|00012|6408|AAPL|2.87T|2870000000000|185.85|53623501|20.29|43|2024-04-25|15/03/2024||1.57||95560000000|185.85000610352|1|2024-02-01|15/12/2023|2.18|2.1|119580000000|118060000000|184.39999389648|1
2024-02-04 10:23:03|00013|6386|AMAT|139.94B|139940000000|168.18|5774347|40.17|44|2024-05-16|15/04/2024||1.8||6340000000|168.17999267578|1|2024-02-15|15/01/2024||1.9||6480000000|168.17999267578|1
2024-02-04 10:23:09|00014|39320|ASML|345.39B|345390000000|890.66|1037906|31.05|39|2024-04-17|15/03/2024||3.27||6110000000|890.65997314453|1|2024-01-24|15/12/2023|5.2|5.12|7240000000|7370000000|778.39001464844|1
2024-02-04 10:23:14|00015|962333|TEAM|56.39B|56390000000|217.39|1688353|28.41|34|2024-05-02|15/03/2024||0.59||1064000000|217.38999938965|1|2024-02-01|15/12/2023|0.73|0.63|1060000|1020000000|249.77000427246|1
2024-02-04 10:23:22|00016|6363|ADSK|54.86B|54860000000|256.45|1389529|14.66|44|2024-05-23|15/04/2024||1.79||1390000000|256.45001220703|1|2024-02-22|15/01/2024||1.95||1430000000|256.45001220703|1
2024-02-04 10:23:27|00017|6378|BIDU|35.93B|35930000000|102.79|2996034|-28.15|43|2024-05-14|15/03/2024||17.22||32790000000|102.79000091553|1|2024-02-14|15/12/2023||17.65||35230000000|102.79000091553|1
2024-02-04 10:23:33|00018|6487|BIIB|35.31B|35310000000|243.72|1074626|-14.07|43|2024-04-24|15/03/2024||3.5||2410000000|243.7200012207|1|2024-02-13|15/12/2023||3.18||2470000000|243.7200012207|1
2024-02-04 10:23:39|00019|13072|BKNG|124.26B|124260000000|3,561.39|246699|45.06|44|2024-05-01|15/03/2024||12.57||4240000000|3561.3898925781|1|2024-02-22|15/12/2023||29.64||4700000000|3561.3898925781|1
2024-02-04 10:23:45|00020|13969|AVGO|573.16B|573160000000|1,224.34|3373771|104.87|44|2024-06-06|15/04/2024||11.11||12250000000|1224.3399658203|1|2024-02-29|15/01/2024||10.42||11790000000|1224.3399658203|1
2024-02-04 10:23:52|00021|6388|CDNS|80.68B|80680000000|296.55|1419587|59.56|43|2024-04-22|15/03/2024||1.37||1090000000|296.54998779297|1|2024-02-12|15/12/2023||1.34||1060000000|296.54998779297|1
2024-02-04 10:23:59|00022|41292|CDW|31.17B|31170000000|232.66|875790|15.71|43|2024-05-01|15/03/2024||2.34||5250000000|232.66000366211|1|2024-02-07|15/12/2023||2.56||5320000000|232.66000366211|1
2024-02-04 10:24:04|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
2024-02-04 10:24:10|00024|15722|CHTR|53.03B|53030000000|319.21|1092388|-21.43|43|2024-04-26|15/03/2024||8.09||13780000000|319.20999145508|1|2024-02-02|15/12/2023|7.07|8.72|13700000000|13710000000|382.33999633789|1
2024-02-04 10:24:16|00025|6444|CHKP|18.95B|18950000000|162|704558|26.11|43|2024-04-29|15/03/2024||2.01||595390000|162|1|2024-02-06|15/12/2023||2.47||662090000|162|1
2024-02-04 10:24:23|00026|6360|CTAS|62.78B|62780000000|619.3|347060|39.98|43|2024-03-21|15/02/2024||3.58||2380000000|619.29998779297|1|2023-12-21|15/11/2023|3.61|3.49|2380000000|2340000000|553.65997314453|1
2024-02-04 10:24:29|00027|260|CSCO|203.91B|203910000000|50.18|19925432|3.19|44|2024-05-15|15/04/2024||0.9198||13150000000|50.180000305176|1|2024-02-14|15/01/2024||0.836||12710000000|50.180000305176|1
2024-02-04 10:24:36|00028|6454|CTSH|39.06B|39060000000|77.89|3361380|14.17|44|2024-05-01|15/03/2024||1.1||4770000000|77.889999389648|1|2024-02-06|15/12/2023||1.04||4760000000|77.889999389648|1
2024-02-04 10:24:41|00029|6516|CMCSA|179.09B|179090000000|45.09|18086914|12.81|43|2024-04-25|15/03/2024||0.9957||29950000000|45.090000152588|1|2024-01-25|15/12/2023|0.84|0.78|31250000000|30420000000|43.799999237061|1
2024-02-04 10:24:48|00030|39327|CPRT|48.04B|48040000000|50.03|4294139|45.78|43|2024-05-22|15/04/2024||0.3946||1120000000|50.029998779297|1|2024-02-21|15/01/2024||0.3475||1030000000|50.029998779297|1
2024-02-04 10:24:54|00031|6443|COST|314.82B|314820000000|709.48|2121191|37.82|52|2024-03-07|15/02/2024||3.58||58840000000|709.47998046875|1|2023-12-14|15/11/2023|3.58|3.4|57800000000|57730000000|642|1
2024-02-04 10:24:59|00032|1131557|CRWD|72.9B|72900000000|303.57|3190876|167.32|25|2024-05-30|15/04/2024||0.8163||899320000|303.57000732422|1|2024-03-05|15/01/2024||0.8194||839070000|303.57000732422|1
2024-02-04 10:25:06|00033|7906|CSX|72.19B|72190000000|36.53|11709841|13.2|44|2024-04-16|15/03/2024||0.4522||3660000000|36.529998779297|1|2024-01-24|15/12/2023|0.45|0.44|3680000000|3630000000|34.889999389648|1
2024-02-04 10:25:12|00034|15951|DXCM|46.74B|46740000000|120.96|3118892|11.56|43|2024-04-25|15/03/2024||0.276||923640000|120.95999908447|1|2024-02-08|15/12/2023||0.4254||1020000000|120.95999908447|1
2024-02-04 10:25:16|00035|1073599|DOCU|11.85B|11850000000|58.12|4643980|-11.04|30|2024-06-07|15/04/2024||0.6702||701520000|58.119998931885|1|2024-03-08|15/01/2024||0.6449||699170000|58.119998931885|1
2024-02-04 10:25:22|00036|14776|DLTR|30.22B|30220000000|138.71|2276342|-7.47|42|2024-05-23|15/04/2024||1.69||7670000000|138.71000671387|1|2024-02-28|15/01/2024||2.65||8660000000|138.71000671387|1
2024-02-04 10:25:27|00037|256|EBAY|21.77B|21770000000|41.94|6702422|-17.21|40|2024-05-01|15/03/2024||1.13||2530000000|41.939998626709|1|2024-02-27|15/12/2023||1.03||2510000000|41.939998626709|1
2024-02-04 10:25:34|00038|6472|EA|36.77B|36770000000|136.64|1753318|19.94|43|2024-05-07|15/03/2024||1.56||1830000000|136.63999938965|1|2024-01-30|15/12/2023|1.07|2.94|2370000000|2400000000|138.58000183105|1
2024-02-04 10:25:40|00039|7949|EXC|34.19B|34190000000|34.35|7882677|-16.01|44|2024-05-01|15/03/2024||0.665||5390000000|34.349998474121|1|2024-02-21|15/12/2023||0.5816||3870000000|34.349998474121|1
2024-02-04 10:25:47|00040|6409|FAST|40.41B|40410000000|70.65|3724585|30.35|43|2024-04-11|15/03/2024||0.5293||1910000000|70.650001525879|1|2024-01-18|15/12/2023|0.46|0.45|1760000000|1750000000|63.380001068115|1
2024-02-04 10:25:53|00041|6370|FI|86.97B|86970000000|144.9|2765864|35.93|43|2024-04-23|15/03/2024||1.81||4610000000|144.89999389648|1|2024-02-06|15/12/2023||2.15||4680000000|144.89999389648|1
2024-02-04 10:25:59|00042|1123483|FOXA|14.83B|14830000000|31.8|3719927|-8.09|27|2024-05-07|15/03/2024||0.9625||3590000000|31.799999237061|1|2024-02-07|15/12/2023||0.1185||4210000000|31.799999237061|1
2024-02-04 10:26:04|00043|1123484|FOX|14.83B|14830000000|29.56|1589948|-8.48|27|2024-05-07|15/03/2024||0.9748||3600000000|29.559999465942|1|2024-02-07|15/12/2023||0.1151||4210000000|29.559999465942|1
2024-02-04 10:26:11|00044|6365|GILD|95.9B|95900000000|76.96|6888077|-8.92|43|2024-04-25|15/03/2024||1.71||6490000000|76.959999084473|1|2024-02-06|15/12/2023||1.76||7100000000|76.959999084473|1
2024-02-04 10:26:18|00045|8272|HON|129.29B|129290000000|196.11|2901125|-3.25|44|2024-04-19|15/03/2024||2.24||9250000000|196.11000061035|1|2024-02-01|15/12/2023|2.6|2.6|9440000000|9700000000|202.25999450684|1
2024-02-04 10:26:25|00046|16336|IDXX|43.78B|43780000000|527.14|477362|9.27|43|2024-05-01|15/03/2024||2.73||968670000|527.14001464844|1|2024-02-05|15/12/2023||2.12||891080000|527.14001464844|1
2024-02-04 10:26:31|00047|13081|ILMN|22.9B|22900000000|144.21|2631554|-32.69|43|2024-04-23|15/03/2024||0.0683||1060000000|144.21000671387|1|2024-02-08|15/12/2023||0.0131||1090000000|144.21000671387|1
2024-02-04 10:26:38|00048|16360|INCY|13.08B|13080000000|58.35|1792412|-30.21|43|2024-04-30|15/03/2024||0.8711||904750000|58.349998474121|1|2024-02-13|15/12/2023||1.08||1010000000|58.349998474121|1
2024-02-04 10:26:44|00049|251|INTC|180.11B|180110000000|42.6|42252009|40.5|43|2024-04-25|15/03/2024||0.1554||12870000000|42.599998474121|1|2024-01-25|15/12/2023|0.54|0.45|15400000000|15160000000|49.090000152588|1
2024-02-04 10:26:51|00050|6448|INTU|179.04B|179040000000|639.58|1290922|50.93|44|2024-05-21|15/04/2024||9.71||6610000000|639.58001708984|1|2024-02-22|15/01/2024||2.3||3390000000|639.58001708984|1
2024-02-04 10:26:56|00051|6393|ISRG|135.21B|135210000000|383.77|1705182|50.69|43|2024-04-18|15/03/2024||1.42||1870000000|383.76998901367|1|2024-01-23|15/12/2023|1.6|1.48|1930000000|1890000000|375.80999755859|1
2024-02-04 10:27:01|00052|102911|JD|34.27B|34270000000|21.78|14037944|-62.21|39|2024-05-09|15/03/2024||5.14||254920000000|21.780000686646|1|2024-03-07|15/12/2023||4.5||299650000000|21.780000686646|1
2024-02-04 10:27:08|00053|10548|KDP|44.26B|44260000000|31.65|7394307|-9.96|43|2024-04-25|15/03/2024||0.3584||3470000000|31.64999961853|1|2024-02-22|15/12/2023||0.5418||3920000000|31.64999961853|1
2024-02-04 10:27:15|00054|6462|KLAC|81.72B|81720000000|604.32|934581|48.02|43|2024-04-25|15/03/2024||5.85||2450000000|604.32000732422|1|2024-01-25|15/12/2023|6.16|5.89|2490000000|2450000000|638.45001220703|1
2024-02-04 10:27:21|00055|270|KHC|46.18B|46180000000|37.65|7983444|-4.39|43|2024-05-02|15/03/2024||0.6939||6480000000|37.650001525879|1|2024-02-14|15/12/2023||0.7704||6990000000|37.650001525879|1
2024-02-04 10:27:27|00056|6445|LRCX|109.96B|109960000000|838.7|995657|58.47|43|2024-04-17|15/03/2024||7.3||3710000000|838.70001220703|1|2024-01-24|15/12/2023|7.52|7.07|3760000000|3700000000|830.39001464844|1
2024-02-04 10:27:35|00057|32383|LULU|58.35B|58350000000|462.4|1450307|44.76|63|2024-05-30|15/04/2024||2.58||2280000000|462.39999389648|1|2024-03-26|15/01/2024||5.01||3200000000|462.39999389648|1
2024-02-04 10:27:41|00058|8136|MAR|71.99B|71990000000|245.12|1410740|40.53|44|2024-05-08|15/03/2024||2.3||6020000000|245.11999511719|1|2024-02-13|15/12/2023||2.12||6160000000|245.11999511719|1
2024-02-04 10:27:48|00059|6520|MRVL|58.38B|58380000000|67.53|10678651|44.98|46|2024-05-24|15/04/2024||0.4059||1370000000|67.529998779297|1|2024-03-01|15/01/2024||0.4618||1420000000|67.529998779297|1
2024-02-04 10:27:54|00060|961621|MTCH|10.06B|10060000000|37.42|6543343|-22.77|34|2024-04-30|15/03/2024||0.4141||857050000|37.419998168945|1|2024-01-30|15/12/2023|0.81|0.5|866200000|861330000|38.380001068115|1
2024-02-04 10:28:01|00061|16599|MELI|89.64B|89640000000|1,772.90|359767|49.33|43|2024-05-02|15/03/2024||6.81||3890000000|1772.9000244141|1|2024-02-22|15/12/2023||7.07||4140000000|1772.9000244141|1
2024-02-04 10:28:06|00062|26490|META|1.21T|1210000000000|474.99|17153867|154.65|43|2024-04-24|15/03/2024||4.18||35710000000|474.98999023438|1|2024-02-01|15/12/2023|5.33|4.96|40110000000|39020000000|390.14001464844|1
2024-02-04 10:28:13|00063|6391|MCHP|45.55B|45550000000|84.29|5056460|-1.23|43|2024-05-06|15/03/2024||0.916||1660000000|84.290000915527|1|2024-02-01|15/12/2023|1.08|1.05|1770000000|1780000000|85.180000305176|1
2024-02-04 10:28:19|00064|8092|MU|95.47B|95470000000|86.48|13774436|38.57|43|2024-03-27|15/02/2024||-0.2794||5280000000|86.480003356934|1|2023-12-20|15/11/2023|-0.95|-1.01|4730000000|4550000000|82.169998168945|1
2024-02-04 10:28:24|00065|252|MSFT|3.06T|3060000000000|411.22|25539039|59.17|43|2024-04-23|15/03/2024||2.78||60410000000|411.2200012207|1|2024-01-30|15/12/2023|2.93|2.78|62000000000|61100000000|409.7200012207|1
2024-02-04 10:28:29|00066|1114321|MRNA|37.18B|37180000000|97.5|4774307|-43.72|27|2024-05-02|15/03/2024||-2.88||480890000|97.5|1|2024-02-22|15/12/2023||-1.02||2520000000|97.5|1
2024-02-04 10:28:36|00067|32372|MDLZ|103.5B|103500000000|76.87|6411037|16.63|39|2024-04-23|15/03/2024||0.8975||9250000000|76.870002746582|1|2024-01-30|15/12/2023|0.84|0.78|9320000000|9300000000|75.720001220703|1
2024-02-04 10:28:43|00068|6355|MNST|57.59B|57590000000|55.35|5408852|8.74|44|2024-05-02|15/03/2024||0.424||1910000000|55.349998474121|1|2024-02-28|15/12/2023||0.3848||1760000000|55.349998474121|1
2024-02-04 10:28:49|00069|6439|NTES|61.81B|61810000000|98.83|2301616|9.93|43|2024-05-15|15/03/2024||12.58||27800000000|98.830001831055|1|2024-02-22|15/12/2023||12.26||28110000000|98.830001831055|1
2024-02-04 10:28:54|00070|13063|NFLX|244.35B|244350000000|564.64|4717840|54.32|43|2024-04-16|15/03/2024||4.48||9260000000|564.64001464844|1|2024-01-23|15/12/2023|2.11|2.21|8830000000|8720000000|485.70999145508|1
2024-02-04 10:29:00|00071|6497|NVDA|1.63T|1630000000000|661.6|41962699|213.55|44|2024-05-22|15/04/2024||4.79||21370000000|661.59997558594|1|2024-02-21|15/01/2024||4.51||20170000000|661.59997558594|1
2024-02-04 10:29:06|00072|13989|NXPI|55.42B|55420000000|214.99|2210403|12.59|42|2024-04-29|15/03/2024||3.19||3180000000|214.99000549316|1|2024-02-05|15/12/2023||3.65||3400000000|214.99000549316|1
2024-02-04 10:29:12|00073|1006169|OKTA|13.69B|13690000000|82.78|2320128|6.85|31|2024-05-30|15/04/2024||0.4127||583960000|82.779998779297|1|2024-02-28|15/01/2024||0.5088||587170000|82.779998779297|1
2024-02-04 10:29:20|00074|13074|ORLY|61.96B|61960000000|1,047.31|373735|31.76|43|2024-04-24|15/03/2024||9.33||3920000000|1047.3100585938|1|2024-02-07|15/12/2023||9.15||3860000000|1047.3100585938|1
2024-02-04 10:29:26|00075|6430|PCAR|53.96B|53960000000|103.12|2178685|40.39|43|2024-04-23|15/03/2024||2.12||8150000000|103.12000274658|1|2024-01-23|15/12/2023|2.7|2.23|9080000000|8540000000|97.089996337891|1
2024-02-04 10:29:33|00076|6406|PAYX|43.82B|43820000000|121.77|1862890|2.69|44|2024-03-27|15/02/2024||1.37||1460000000|121.76999664307|1|2023-12-21|15/11/2023|1.08|1.07|1260000000|1270000000|127.86000061035|1
2024-02-04 10:29:38|00077|956170|PYPL|67.3B|67300000000|62.42|17361041|-27.01|35|2024-05-01|15/03/2024||1.27||7530000000|62.419998168945|1|2024-02-07|15/12/2023||1.36||7880000000|62.419998168945|1
2024-02-04 10:29:44|00078|1152791|PTON|1.56B|1560000000|4.24|14324132|-73.96|21|2024-05-08|15/03/2024||-0.3604||725480000|4.2399997711182|1|2024-02-01|15/12/2023|-0.54|-0.53|743630000|732550000|5.5599999427795|1
2024-02-04 10:29:50|00079|8358|PEP|237.85B|237850000000|170.97|5094725|1.09|44|2024-04-23|15/03/2024||1.62||18550000000|170.9700012207|1|2024-02-09|15/12/2023||1.72||28380000000|170.9700012207|1
2024-02-04 10:29:56|00080|1089236|PDD|165.53B|165530000000|124.59|7662241|30.26|29|2024-05-24|15/03/2024||7.57||65930000000|124.58999633789|1|2024-03-13|15/12/2023||10.84||77710000000|124.58999633789|1
2024-02-04 10:30:01|00081|6376|QCOM|158.25B|158250000000|141.69|8765141|4.94|44|2024-04-24|15/03/2024||2.24||9290000000|141.69000244141|1|2024-01-31|15/12/2023|2.75|2.37|9920000000|9490000000|145.97999572754|1
2024-02-04 10:30:11|00082|32391|REGN|100.52B|100520000000|945.18|569870|20.69|44|2024-05-02|15/03/2024||10.54||3260000000|945.17999267578|1|2024-02-02|15/12/2023|11.86|10.77|3430000000|3300000000|957.78002929688|1
2024-02-04 10:30:18|00083|6437|ROST|48.37B|48370000000|143.68|2080375|24.59|45|2024-05-16|15/04/2024||1.25||4770000000|143.67999267578|1|2024-02-27|15/01/2024||1.63||5750000000|143.67999267578|1
2024-02-04 10:30:25|00084|13076|SGEN|43.15B|43150000000|228.74|1806257|65.75|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
2024-02-04 10:30:32|00085|6427|SIRI|19.87B|19870000000|5.17|12801242|-0.86|43|2024-04-24|15/03/2024||0.0674||2130000000|5.1700000762939|1|2024-02-01|15/12/2023|0.09|0.08|2290000000|2290000000|5.0900001525879|1
2024-02-04 10:30:39|00086|32378|SWKS|16.21B|16210000000|101.16|1961846|-10.06|43|2024-04-30|15/03/2024||1.53||1050000000|101.16000366211|1|2024-01-30|15/12/2023|1.97|1.95|1200000000|1200000000|106.15000152588|1
2024-02-04 10:30:46|00087|31066|SPLK|25.85B|25850000000|153.39|2046021|46.69|43|2024-05-23|15/04/2024||0.4375||872360000|153.38999938965|1|2024-02-28|15/01/2024||1.95||1280000000|153.38999938965|1
2024-02-04 10:30:52|00088|6500|SBUX|105.28B|105280000000|92.99|8553878|-10.84|43|2024-04-25|15/03/2024||0.8276||9280000000|92.98999786377|1|2024-01-30|15/12/2023|0.9|0.94|9430000000|9620000000|93.800003051758|1
2024-02-04 10:30:57|00089|39335|SNPS|84.2B|84200000000|552.05|1222068|52.74|43|2024-05-22|15/04/2024||3.02||1560000000|552.04998779297|1|2024-02-21|15/01/2024||3.43||1650000000|552.04998779297|1
2024-02-04 10:31:04|00090|19694|TMUS|192.01B|192010000000|161.78|4412673|11.43|43|2024-04-25|15/03/2024||1.99||20000000000|161.7799987793|1|2024-01-25|15/12/2023|1.67|1.91|20480000000|19670000000|162|1
2024-02-04 10:31:09|00091|13994|TSLA|598.45B|598450000000|187.91|116077133|-1.09|43|2024-04-17|15/03/2024||0.6834||25620000000|187.91000366211|1|2024-01-24|15/12/2023|0.71|0.73|25170000000|25610000000|209.13999938965|1
2024-02-04 10:31:15|00092|8268|TXN|144.76B|144760000000|159.2|5896592|-12.67|43|2024-04-23|15/03/2024||1.07||3610000000|159.19999694824|1|2024-01-23|15/12/2023|1.49|1.47|4080000000|4120000000|174.83000183105|1
2024-02-04 10:31:21|00093|6451|TCOM|23.77B|23770000000|37|3764023|3.44|43|2024-05-22|15/03/2024||3.56||10810000000|37|1|2024-03-04|15/12/2023||2.31||10230000000|37|1
2024-02-04 10:31:28|00094|6407|VRSN|20.38B|20380000000|199.6|531865|-8.33|43|2024-04-25|15/03/2024||1.88||386910000|199.60000610352|1|2024-02-08|15/12/2023||1.87||378410000|199.60000610352|1
2024-02-04 10:31:34|00095|39340|VRSK|35.92B|35920000000|247.78|830727|37.57|44|2024-04-30|15/03/2024||1.55||698410000|247.7799987793|1|2024-02-21|15/12/2023||1.44||672200000|247.7799987793|1
2024-02-04 10:31:41|00096|6353|VRTX|109.43B|109430000000|424.68|1537679|41.08|43|2024-05-01|15/03/2024||4.07||2540000000|424.67999267578|1|2024-02-05|15/12/2023||4.07||2510000000|424.67999267578|1
2024-02-04 10:31:46|00097|8355|WBA|19.52B|19520000000|22.64|14318017|-38.96|43|2024-03-27|15/02/2024||0.8506||35760000000|22.639999389648|1|2024-01-04|15/11/2023|0.66|0.63|36700000000|34880000000|25.569999694824|1
2024-02-04 10:31:52|00098|32361|WDAY|77.52B|77520000000|294.74|1662703|58.59|43|2024-05-29|15/04/2024||1.51||1960000000|294.73999023438|1|2024-02-29|15/01/2024||1.47||1920000000|294.73999023438|1
2024-02-04 10:31:59|00099|7875|XEL|33.01B|33010000000|59.82|4206287|-12|43|2024-04-25|15/03/2024||0.8143||4200000000|59.819999694824|1|2024-01-25|15/12/2023|0.83|0.85|3440000000|4010000000|58.220001220703|1
2024-02-04 10:32:05|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
2024-02-04 10:32:10|00101|1127188|ZM|19.57B|19570000000|64.27|3843334|-19.2|23|2024-05-21|15/04/2024||1.14||1130000000|64.269996643066|1|2024-02-26|15/01/2024||1.14||1130000000|64.269996643066|1
2024-02-04 10:32:16|00102|277|MMM|52.42B|52420000000|94.86|3865619|-19.26|43|2024-04-23|15/03/2024||2.08||7640000000|94.870002746582|1|2024-01-23|15/12/2023|2.42|2.31|7690000000|7690000000|108.01999664307|1
2024-02-04 10:32:21|00103|238|BA|127.75B|127750000000|209.4|9045816|1.65|44|2024-04-24|15/03/2024||0.3316||20170000000|209.38000488281|1|2024-01-31|15/12/2023|-0.47|-0.81|22000000000|21260000000|200.44000244141|1
2024-02-04 10:32:27|00104|247|CAT|160.41B|160410000000|315.19|2890061|27.22|41|2024-04-25|15/03/2024||4.91||16110000000|315.08999633789|1|2024-02-05|15/12/2023||4.76||17030000000|315.08999633789|1
2024-02-04 10:32:32|00105|240|CVX|286.52B|286520000000|152.23|10341228|-10.16|40|2024-04-26|15/03/2024||3||48850000000|152.24000549316|1|2024-02-02|15/12/2023|3.45|3.2|47180000000|50880000000|147.88999938965|1
2024-02-04 10:32:38|00106|271|KO|261.74B|261740000000|60.54|13999440|1.19|44|2024-04-23|15/03/2024||0.7161||11290000000|60.540000915527|1|2024-02-13|15/12/2023||0.4872||10660000000|60.540000915527|1
2024-02-04 10:32:43|00107|266|GS|137.47B|137470000000|387.88|2119700|4.85|41|2024-04-16|15/03/2024||8.96||13050000000|387.85998535156|1|2024-01-16|15/12/2023|5.48|3.8|11320000000|10830000000|377.75|1
2024-02-04 10:32:49|00108|8064|HD|355.54B|355540000000|357.21|3545514|7.76|42|2024-05-14|15/04/2024||3.69||36870000000|357.23001098633|1|2024-02-20|15/01/2024||2.76||34630000000|357.23001098633|1
2024-02-04 10:32:55|00109|8082|IBM|170B|170000000000|185.79|4690812|35.67|44|2024-04-24|15/03/2024||1.61||14600000000|185.78999328613|1|2024-01-24|15/12/2023|3.87|3.77|17380000000|17230000000|173.94000244141|1
2024-02-04 10:33:00|00110|8177|JNJ|377B|377000000000|156.61|6631344|-4.86|44|2024-04-16|15/03/2024||2.63||21460000000|156.61000061035|1|2024-01-23|15/12/2023|2.29|2.28|21400000000|21000000000|162.4700012207|1
2024-02-04 10:33:06|00111|267|JPM|502.65B|502650000000|174.72|9062796|23.84|43|2024-04-12|15/03/2024||4.28||41810000000|174.72999572754|1|2024-01-12|15/12/2023|3.97|3.49|39900000000|39710000000|170.30000305176|1
2024-02-04 10:33:11|00112|272|MCD|215.46B|215460000000|297.17|2926196|12.47|43|2024-04-25|15/03/2024||2.78||6270000000|297.04998779297|1|2024-02-05|15/12/2023||2.83||6450000000|297.04998779297|1
2024-02-04 10:33:17|00113|275|MRK|320.33B|320330000000|126.36|8348569|22.75|44|2024-04-25|15/03/2024||2||15120000000|126.41000366211|1|2024-02-01|15/12/2023|0.03|-0.11|14600000000|14470000000|120.7799987793|1
2024-02-04 10:33:24|00114|8948|NKE|152.59B|152590000000|100.7|8849204|-21.09|43|2024-03-21|15/02/2024||0.7568||12310000000|100.70999908447|1|2023-12-21|15/11/2023|1.03|0.84|13400000000|13390000000|121.43000030518|1
2024-02-04 10:33:29|00115|8952|PG|371.99B|371990000000|158.15|7207399|10.9|44|2024-04-18|15/03/2024||1.42||20470000000|158.08999633789|1|2024-01-23|15/12/2023|1.84|1.7|21400000000|21470000000|147.86000061035|1
2024-02-04 10:33:34|00116|8294|CRM|276.52B|276520000000|285.68|5603455|67.03|45|2024-05-28|15/04/2024||2.2||9150000000|285.66000366211|1|2024-02-28|15/01/2024||2.27||9220000000|285.66000366211|1
2024-02-04 10:33:40|00117|8359|UNH|471.92B|471920000000|510.28|3465987|8.11|44|2024-04-16|15/03/2024||6.7||99560000000|510.23001098633|1|2024-01-12|15/12/2023|6.16|5.99|94400000000|91930000000|539.67999267578|1
2024-02-04 10:33:45|00118|8127|VZ|177.12B|177120000000|42.13|21218296|1.49|44|2024-04-22|15/03/2024||1.12||33430000000|42.130001068115|1|2024-01-23|15/12/2023|1.08|1.08|35100000000|34560000000|39.580001831055|1
2024-02-04 10:33:51|00119|8318|V|556.85B|556850000000|277.19|5775715|20.45|44|2024-04-23|15/03/2024||2.34||8680000000|277.17999267578|1|2024-01-25|15/12/2023|2.41|2.34|8600000000|8550000000|271.64999389648|1
2024-02-04 10:33:57|00120|7997|WMT|456.52B|456520000000|169.56|7855418|19.65|44|2024-05-16|15/04/2024||1.6||157170000000|169.57000732422|1|2024-02-20|15/01/2024||1.63||170310000000|169.57000732422|1
2024-02-04 10:34:03|00121|258|DIS|178.09B|178090000000|97.17|12492140|-12.23|39|2024-05-08|15/03/2024||1.02||22290000000|97.129997253418|1|2024-02-07|15/12/2023||0.9966||23750000000|97.129997253418|1
2024-02-04 10:34:09|00122|8192|ABT|194.63B|194630000000|112.12|5376908|0.3|44|2024-04-17|15/03/2024||0.9602||9890000000|112.11000061035|1|2024-01-24|15/12/2023|1.19|1.19|10240000000|10170000000|114|1
2024-02-04 10:34:14|00123|40041|ABBV|297.79B|297790000000|168.7|5379014|16.18|43|2024-04-25|15/03/2024||2.49||12330000000|168.66999816895|1|2024-02-02|15/12/2023|2.79|2.77|14300000000|14010000000|167.58999633789|1
2024-02-04 10:34:20|00124|7884|ACN|233.84B|233840000000|372.9|1974203|28.93|43|2024-03-21|15/02/2024||2.68||15930000000|372.95001220703|1|2023-12-19|15/11/2023|3.27|3.15|16200000000|16180000000|341.85000610352|1
2024-02-04 10:34:26|00125|20846|AYI|7.3B|7300000000|239.25|280074|24.86|43|2024-04-03|15/02/2024||3.18||908140000|239.25|1|2024-01-09|15/11/2023|3.72|3.22|934700000|938800000|204.52000427246|1
2024-02-04 10:34:32|00126|32509|AAP|4.01B|4010000000|67.79|1879368|-55.45|42|2024-05-20|15/03/2024||0.6399||3470000000|67.790000915527|1|2024-02-28|15/12/2023||0.2149||2460000000|67.790000915527|1
2024-02-04 10:34:39|00127|20280|AMG|5.06B|5060000000|149.65|250741|-15.47|43|2024-04-29|15/03/2024||4.69||517060000|149.66000366211|1|2024-02-05|15/12/2023||6||524150000|149.66000366211|1
2024-02-04 10:34:46|00128|8256|AFL|44.44B|44440000000|76.82|2176526|10.71|44|2024-04-24|15/03/2024||1.59||4490000000|76.819999694824|1|2024-01-31|15/12/2023|1.25|1.45|3800000000|4390000000|85.730003356934|1
2024-02-04 10:34:52|00129|8942|A|38.97B|38970000000|132.96|1761300|-13.97|45|2024-05-21|15/04/2024||1.26||1620000000|132.9700012207|1|2024-02-27|15/01/2024||1.22||1590000000|132.9700012207|1
2024-02-04 10:34:58|00130|8021|AIG|48.88B|48880000000|69.63|3322794|18.52|44|2024-05-02|15/03/2024||1.73||11530000000|69.629997253418|1|2024-02-13|15/12/2023||1.63||12100000000|69.629997253418|1
2024-02-04 10:35:05|00131|8263|APD|57.37B|57370000000|257.98|1358743|-9.49|44|2024-04-25|15/03/2024||3.16||3310000000|258.17001342773|1|2024-02-05|15/12/2023||3||3200000000|258.17001342773|1
2024-02-04 10:35:12|00132|6460|AKAM|18.76B|18760000000|124.41|1391906|39.27|43|2024-04-30|15/03/2024||1.59||993460000|124.41000366211|1|2024-02-13|15/12/2023||1.6||999090000|124.41000366211|1
2024-02-04 10:35:18|00133|39218|ALK|4.56B|4560000000|36.14|3770318|-32.41|43|2024-04-18|15/03/2024||-1.09||2110000000|36.130001068115|1|2024-01-25|15/12/2023|0.3|0.2|2550000000|2550000000|35.819999694824|1
2024-02-04 10:35:25|00134|32524|ALB|13.41B|13410000000|114.21|2976985|-60.24|43|2024-05-01|15/03/2024||1.03||1630000000|114.25|1|2024-02-14|15/12/2023||1.23||2210000000|114.25|1
2024-02-04 10:35:31|00135|29638|ARE|21.25B|21250000000|121.46|1234511|-27.61|44|2024-04-29|15/03/2024||0.8||756020000|121.45999908447|1|2024-01-29|15/12/2023|-0.54|0.56|757200000|740160000|124.34999847412|1
2024-02-04 10:35:36|00136|48361|ALLE|11.2B|11200000000|127.64|780693|3.83|41|2024-04-25|15/03/2024||1.51||903440000|127.62999725342|1|2024-02-20|15/12/2023||1.59||904540000|127.62999725342|1
2024-02-04 10:35:43|00137|32507|BFH|1.75B|1750000000|35.5|744874|-17.04|43|2024-04-25|15/03/2024||3.44||1010000000|35.5|1|2024-01-25|15/12/2023|0.9|-0.6|1020000000|986820000|30.5|1
2024-02-04 10:35:49|00138|39176|LNT|12.45B|12450000000|48.8|2003708|-8.51|43|2024-05-02|15/03/2024||0.6538||967280000|48.799999237061|1|2024-02-15|15/12/2023||0.5563||913000000|48.799999237061|1
2024-02-04 10:35:57|00139|8221|ALL|41.18B|41180000000|157.31|1408680|19.78|44|2024-05-01|15/03/2024||3.34||13060000000|157.36999511719|1|2024-02-07|15/12/2023||3.79||12690000000|157.36999511719|1
2024-02-04 10:36:03|00140|8044|MO|72.94B|72940000000|41.38|9178124|-11.79|44|2024-04-25|15/03/2024||1.17||4820000000|41.360000610352|1|2024-02-01|15/12/2023|1.18|1.18|5020000000|5060000000|40.119998931885|1
2024-02-04 10:36:09|00141|8288|AEE|18.25B|18250000000|69.4|2060852|-18.64|44|2024-05-08|15/03/2024||1.15||2140000000|69.410003662109|1|2024-02-22|15/12/2023||0.6092||2020000000|69.410003662109|1
2024-02-04 10:36:15|00142|44412|AAL|9.53B|9530000000|14.56|36765849|-14.45|42|2024-04-18|15/03/2024||-0.236||12540000000|14.560000419617|1|2024-01-25|15/12/2023|0.29|0.11|13060000000|13020000000|13.930000305176|1
2024-02-04 10:36:20|00143|8182|AXP|149.23B|149230000000|206.41|3136905|15.4|44|2024-04-18|15/03/2024||2.97||15790000000|206.41000366211|1|2024-01-26|15/12/2023|2.62|2.64|15800000000|16000000000|188.07000732422|1
2024-02-04 10:36:26|00144|8036|AMT|90.21B|90210000000|193.49|2135398|-12.87|44|2024-04-24|15/03/2024||1.17||2810000000|193.50999450684|1|2024-02-27|15/12/2023||0.9422||2740000000|193.50999450684|1
2024-02-04 10:36:33|00145|39173|AWK|24.02B|24020000000|123.37|1062236|-21.22|43|2024-05-01|15/03/2024||0.9825||1020000000|123.36000061035|1|2024-02-14|15/12/2023||0.8035||1020000000|123.36000061035|1
2024-02-04 10:36:39|00146|8020|AMP|39.54B|39540000000|390.78|505090|10.36|44|2024-04-22|15/03/2024||8.15||4040000000|390.69000244141|1|2024-01-24|15/12/2023|7.75|7.7|3990000000|3900000000|387.79998779297|1
2024-02-04 10:36:46|00147|8060|COR|46.88B|46880000000|235|1421946|49.94|44|2024-05-01|15/03/2024||3.71||69820000000|234.99000549316|1|2024-01-31|15/12/2023|3.28|2.9|72300000000|69220000000|220.5299987793|1
2024-02-04 10:36:53|00148|39219|AME|38.64B|38640000000|167.51|912972|14.44|43|2024-04-30|15/03/2024||1.61||1770000000|167.44000244141|1|2024-02-06|15/12/2023||1.63||1730000000|167.44000244141|1
2024-02-04 10:36:59|00149|13833|APH|61.9B|61900000000|103.45|2637861|26.75|44|2024-04-24|15/03/2024||0.7314||3090000000|103.45999908447|1|2024-01-24|15/12/2023|0.82|0.77|3330000000|3150000000|97.940002441406|1
2024-02-04 10:37:04|00150|8123|ELV|116.33B|116330000000|495.29|1103309|3.68|43|2024-04-17|15/03/2024||10.44||42460000000|495.11999511719|1|2024-01-24|15/12/2023|5.62|5.62|42500000000|42220000000|472.16000366211|1
2024-02-04 10:37:10|00151|39291|AOS|11.65B|11650000000|78.38|903419|13.51|43|2024-04-25|15/03/2024||0.9818||997770000|78.330001831055|1|2024-01-30|15/12/2023|0.97|0.95|988000000|982330000|81.650001525879|1
2024-02-04 10:37:17|00152|8350|AON|58.54B|58540000000|292.39|1106162|-6.78|43|2024-04-26|15/03/2024||5.89||4130000000|292.39999389648|1|2024-02-02|15/12/2023|3.89|4.07|3400000000|3360000000|300|1
2024-02-04 10:37:24|00153|8103|APA|9.16B|9160000000|30.24|4655023|-28.07|44|2024-05-01|15/03/2024||1.06||1970000000|30.239999771118|1|2024-02-21|15/12/2023||1.32||2080000000|30.239999771118|1
2024-02-04 10:37:29|00154|8303|AIV|1.16B|1160000000|7.480|1001917|-2.98|44|2024-05-06|15/03/2024||-0.05||49620000|7.4800000190735|1|2024-02-05|15/12/2023||-0.06||48180000|7.4800000190735|1
2024-02-04 10:37:36|00155|32331|APTV|23.62B|23620000000|83.5|2847292|-27.85|44|2024-05-02|15/03/2024||1.08||5000000000|83.5|1|2024-01-31|15/12/2023|1.4|1.33|4900000000|5070000000|86.720001220703|1
2024-02-04 10:37:43|00156|8080|ADM|29.7B|29700000000|55.68|5219475|-32.33|44|2024-04-23|15/03/2024||1.51||22850000000|55.689998626709|1|2024-02-15|15/12/2023||1.67||24640000000|55.689998626709|1
2024-02-04 10:37:48|00157|992959|ARNC|3.01B|3010000000|30.02|1141955|20.8|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
2024-02-04 10:37:56|00158|39263|AJG|50.43B|50430000000|232.75|949658|20.29|43|2024-04-25|15/03/2024||3.48||3170000000|232.74000549316|1|2024-01-25|15/12/2023|1.85|1.85|2390000000|2400000000|239.07000732422|1
2024-02-04 10:38:02|00159|8061|AIZ|8.67B|8670000000|166.86|393133|24.87|43|2024-04-30|15/03/2024||3.86||2780000000|166.86000061035|1|2024-02-06|15/12/2023||3.72||2800000000|166.86000061035|1
2024-02-04 10:38:08|00160|244|T|127.48B|127480000000|17.84|37734518|-10.04|44|2024-04-24|15/03/2024||0.5358||30600000000|17.829999923706|1|2024-01-24|15/12/2023|0.54|0.56|32000000000|31460000000|17.190000534058|1
2024-02-04 10:38:14|00161|8282|AZO|48.8B|48800000000|2,822.21|147945|17.67|43|2024-02-27|15/02/2024||26.53||3860000000|2821.8898925781|1|2023-12-05|15/11/2023|32.55|31.56|4200000000|4190000000|2664.1101074219|1
2024-02-04 10:38:21|00162|8135|AVB|24.83B|24830000000|175.05|855450|-2.88|44|2024-04-24|15/03/2024||1.26||705070000|175.05999755859|1|2024-01-31|15/12/2023|1.7|1.3|636110000|700950000|178.44000244141|1
2024-02-04 10:38:28|00163|8097|AVY|16.01B|16010000000|198.85|422779|9.74|44|2024-04-24|15/03/2024||2.14||2150000000|198.86000061035|1|2024-01-31|15/12/2023|2.16|2.16|2100000000|2100000000|201.24000549316|1
2024-02-04 10:38:35|00164|8320|BKR|28.93B|28930000000|28.99|8174318|-7.59|44|2024-04-17|15/03/2024||0.4159||6430000000|28.989999771118|1|2024-01-23|15/12/2023|0.51|0.48|6840000000|6930000000|30.979999542236|1
2024-02-04 10:38:42|00165|8048|BALL|18.75B|18750000000|59.42|1850281|0.76|43|2024-05-02|15/03/2024||0.5846||3460000000|59.479999542236|1|2024-02-01|15/12/2023|0.78|0.74|3400000000|3550000000|55.450000762939|1
2024-02-04 10:38:47|00166|243|BAC|264.26B|264260000000|33.47|42806513|-8.13|44|2024-04-16|15/03/2024||0.7817||25350000000|33.470001220703|1|2024-01-12|15/12/2023|0.7|0.6|23500000000|23910000000|33.150001525879|1
2024-02-04 10:38:53|00167|8352|BK|42.24B|42240000000|55.63|4362742|10.75|44|2024-04-16|15/03/2024||1.16||4350000000|55.630001068115|1|2024-01-12|15/12/2023|1.28|0.87|4310000000|4290000000|52.729999542236|1
2024-02-04 10:38:59|00168|8024|BBWI|9.82B|9820000000|43.45|3353251|-7.26|45|2024-05-16|15/04/2024||0.3817||1380000000|43.450000762939|1|2024-02-29|15/01/2024||1.87||2830000000|43.450000762939|1
2024-02-04 10:39:06|00169|7951|BAX|19.78B|19780000000|38.99|3832453|-16.47|44|2024-04-25|15/03/2024||0.6267||3620000000|38.979999542236|1|2024-02-08|15/12/2023||0.8645||3810000000|38.979999542236|1
2024-02-04 10:39:13|00170|8067|BDX|68.52B|68520000000|237.27|1743226|-3.49|44|2024-05-02|15/03/2024||2.99||4990000000|237.19000244141|1|2024-02-01|15/12/2023|2.68|2.4|4700000000|4730000000|238.80999755859|1
2024-02-04 10:39:21|00171|13834|BRKb|848.29B|848290000000|390.75|3323674|26.66|45|2024-05-06|15/03/2024||4.46||88080000000|390.75|1|2024-02-26|15/12/2023||4.05||88390000000|390.75|1
2024-02-04 10:39:27|00172|8077|BBY|16.3B|16300000000|75.69|3050478|-16.2|44|2024-05-22|15/04/2024||1.08||9140000000|75.690002441406|1|2024-02-29|15/01/2024||2.52||14550000000|75.690002441406|1
2024-02-04 10:39:34|00173|13078|BLK|117.02B|117020000000|788.33|659361|4.12|44|2024-04-11|15/03/2024||9.11||4670000000|788|1|2024-01-12|15/12/2023|9.66|8.72|4630000000|4580000000|792.60998535156|1
2024-02-04 10:39:42|00174|19693|BWA|8.01B|8010000000|34.1|2566277|-28.38|44|2024-05-02|15/03/2024||0.9611||3640000000|34.090000152588|1|2024-02-08|15/12/2023||0.9451||3620000000|34.090000152588|1
2024-02-04 10:39:49|00175|8116|BXP|11.18B|11180000000|63.72|1661162|-15.58|44|2024-04-29|15/03/2024||0.5467||806710000|63.689998626709|1|2024-01-30|15/12/2023|0.76|0.64|828900000|814370000|72.209999084473|1
2024-02-04 10:39:55|00176|8248|BSX|94.3B|94300000000|64.35|6573699|32.68|44|2024-04-24|15/03/2024||0.5132||3680000000|64.370002746582|1|2024-01-31|15/12/2023|0.55|0.51|3730000000|3600000000|61.419998168945|1
2024-02-04 10:40:00|00177|1031336|BHF|3.28B|3280000000|51.13|349606|-10.11|29|2024-05-06|15/03/2024||4.32||2170000000|51.130001068115|1|2024-02-12|15/12/2023||3.66||2130000000|51.130001068115|1
2024-02-04 10:40:07|00178|8142|BMY|99.11B|99110000000|48.69|15168051|-34.6|40|2024-04-25|15/03/2024||1.76||11480000000|48.709999084473|1|2024-02-02|15/12/2023|1.7|1.6|11480000000|11220000000|48.669998168945|1
2024-02-04 10:40:15|00179|8081|BFb|27.28B|27280000000|56.8|1652318|-15.02|46|2024-06-05|15/04/2024||0.4773||1080000000|56.799999237061|1|2024-03-06|15/01/2024||0.5633||1130000000|56.799999237061|1
2024-02-04 10:40:22|00180|7964|CPB|13.36B|13360000000|44.83|2834251|-11.89|46|2024-06-05|15/04/2024||0.7484||2250000000|44.819999694824|1|2024-03-06|15/01/2024||0.7748||2440000000|44.819999694824|1
2024-02-04 10:40:29|00181|8250|COF|51.92B|51920000000|136.49|2635457|12.39|44|2024-04-23|15/03/2024||3.39||9350000000|136.47999572754|1|2024-01-25|15/12/2023|2.24|2.66|9510000000|9480000000|131.08999633789|1
2024-02-04 10:40:34|00182|32321|CPRI|5.53B|5530000000|47.57|1221606|-30|43|2024-05-29|15/03/2024||0.9707||1350000000|47.569999694824|1|2024-02-08|15/12/2023||1.77||1480000000|47.569999694824|1
2024-02-04 10:40:40|00183|7874|CAH|25.16B|25160000000|103.45|2183803|31.5|44|2024-05-02|15/03/2024||1.93||55990000000|103.45999908447|1|2024-02-01|15/12/2023|1.82|1.59|57400000000|57030000000|109.19000244141|1
2024-02-04 10:40:47|00184|13836|KMX|11.5B|11500000000|72.78|2078135|-6.92|43|2024-04-04|15/02/2024||0.4703||5880000000|72.790000915527|1|2023-12-21|15/11/2023|0.52|0.45|6100000000|6360000000|74.680000305176|1
2024-02-04 10:40:53|00185|22696|CCL|20.58B|20580000000|16.43|30793285|39.24|39|2024-03-21|15/02/2024||-0.1793||5310000000|16.440000534058|1|2023-12-21|15/11/2023|-0.07|-0.13|5400000000|5300000000|18.069999694824|1
2024-02-04 10:40:59|00186|39325|CBOE|19.29B|19290000000|182.79|839268|47.1|43|2024-04-26|15/03/2024||2.05||513570000|182.7799987793|1|2024-02-02|15/12/2023|2.06|2.04|499000000|510070000|184.72999572754|1
2024-02-04 10:41:06|00187|7980|CBRE|25.28B|25280000000|85.03|1554985|-2.42|44|2024-05-09|15/03/2024||0.6679||7920000000|85|1|2024-02-15|15/12/2023||1.19||8450000000|85|1
2024-02-04 10:41:13|00188|32525|CNC|40.28B|40280000000|75.42|3097882|6.21|43|2024-04-23|15/03/2024||2.14||36270000000|75.410003662109|1|2024-02-06|15/12/2023||0.4152||36180000000|75.410003662109|1
2024-02-04 10:41:22|00189|7946|CNP|17.64B|17640000000|27.95|4321144|-4.28|44|2024-05-09|15/03/2024||0.4769||2560000000|27.950000762939|1|2024-02-20|15/12/2023||0.3202||2700000000|27.950000762939|1
2024-02-04 10:41:29|00190|8102|CF|14.62B|14620000000|76.51|2062771|-10.96|44|2024-05-01|15/03/2024||1.85||1630000000|76.519996643066|1|2024-02-14|15/12/2023||1.58||1510000000|76.519996643066|1
2024-02-04 10:41:36|00191|6426|CHRW|8.65B|8650000000|74.13|1329778|-28.46|44|2024-04-24|15/03/2024||0.8157||4370000000|74.129997253418|1|2024-01-31|15/12/2023|0.5|0.81|4200000000|4340000000|85.910003662109|1
2024-02-04 10:41:45|00192|6491|SCHW|114.76B|114760000000|62.94|9501741|-20.35|42|2024-04-15|15/03/2024||0.7641||4770000000|62.939998626709|1|2024-01-17|15/12/2023|0.68|0.64|4460000000|4530000000|64.309997558594|1
2024-02-04 10:41:51|00193|13837|CMG|68.13B|68130000000|2,482.21|187080|46.62|44|2024-04-23|15/03/2024||12.06||2660000000|2482.2800292969|1|2024-02-06|15/12/2023||9.68||2490000000|2482.2800292969|1
2024-02-04 10:41:58|00194|8175|CB|99.98B|99980000000|246.67|1947748|17.55|43|2024-04-23|15/03/2024||5.26||11610000000|246.69000244141|1|2024-01-30|15/12/2023|8.3|5.12|11900000000|11230000000|242.77000427246|1
2024-02-04 10:42:05|00195|39264|CHD|24.48B|24480000000|99.32|1502409|19.81|43|2024-04-25|15/03/2024||0.9279||1480000000|99.370002746582|1|2024-02-02|15/12/2023|0.65|0.65|1530000000|1510000000|101.7799987793|1
2024-02-04 10:42:11|00196|7889|CI|94.76B|94760000000|323.97|2062632|10.72|44|2024-05-02|15/03/2024||6.36||55490000000|323.83999633789|1|2024-02-02|15/12/2023|6.79|6.54|51150000000|48910000000|307.32000732422|1
2024-02-04 10:42:17|00197|6507|CINF|17.61B|17610000000|112.22|600768|-2.51|43|2024-04-25|15/03/2024||1.61||2110000000|112.2200012207|1|2024-02-06|15/12/2023||1.93||2020000000|112.2200012207|1
2024-02-04 10:42:23|00198|241|C|105.7B|105700000000|55.55|18631583|9.03|44|2024-04-12|15/03/2024||1.59||20550000000|55.540000915527|1|2024-01-12|15/12/2023|-1.16|0.1093|17440000000|18710000000|52.080001831055|1
2024-02-04 10:42:38|00199|941642|CFG|14.95B|14950000000|32.05|5448660|-27.88|39|2024-04-17|15/03/2024||0.7504||1960000000|32.060001373291|1|2024-01-17|15/12/2023|0.85|0.6|1990000000|2000000000|31.200000762939|1
2024-02-04 10:42:49|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
2024-02-04 10:42:56|00201|7933|CLX|19.4B|19400000000|156.38|1346658|1.04|44|2024-05-01|15/03/2024||1.44||1880000000|156.36000061035|1|2024-02-01|15/12/2023|2.16|1.1|1990000000|1800000000|145.25|1
2024-02-04 10:43:02|00202|13080|CME|74.36B|74360000000|206.55|1815482|16.99|44|2024-04-24|15/03/2024||2.39||1450000000|206.55000305176|1|2024-02-14|15/12/2023||2.28||1420000000|206.55000305176|1
2024-02-04 10:43:14|00203|8016|CMS|16.86B|16860000000|57.76|2402789|-7.95|43|2024-04-25|15/03/2024||1.02||2270000000|57.770000457764|1|2024-02-01|15/12/2023|1.05|1.04|1950000000|2620000000|57.159999847412|1
2024-02-04 10:43:23|00204|7938|CL|69.67B|69670000000|84.61|4446206|13.89|43|2024-04-26|15/03/2024||0.8173||4960000000|84.620002746582|1|2024-01-26|15/12/2023|0.87|0.85|4950000000|4890000000|81.220001220703|1
2024-02-04 10:43:31|00205|8313|CMA|6.79B|6790000000|51.5|1967949|-31.69|44|2024-04-18|15/03/2024||1.16||813750000|51.479999542236|1|2024-01-19|15/12/2023|1.46|0.9|782000000|857790000|52.290000915527|1
2024-02-04 10:43:38|00206|8225|CAG|14.08B|14080000000|29.45|4552276|-19.2|43|2024-04-04|15/02/2024||0.6434||3020000000|29.459999084473|1|2024-01-04|15/11/2023|0.71|0.68|3200000000|3240000000|29.280000686646|1
2024-02-04 10:43:45|00207|7937|COP|131.36B|131360000000|110.63|5732551|2.33|44|2024-05-02|15/03/2024||2.04||14850000000|110.62999725342|1|2024-02-08|15/12/2023||2.1||15160000000|110.62999725342|1
2024-02-04 10:43:51|00208|8297|ED|31.45B|31450000000|91.1|1947777|-1.97|44|2024-05-02|15/03/2024||1.76||3990000000|91.099998474121|1|2024-02-15|15/12/2023||0.9649||3710000000|91.099998474121|1
2024-02-04 10:43:57|00209|8034|STZ|45.81B|45810000000|250.52|1148417|8.53|44|2024-04-04|15/02/2024||2.11||2100000000|250.58999633789|1|2024-01-05|15/11/2023|3.24|3.02|2470000000|2540000000|242.33000183105|1
2024-02-04 10:44:05|00210|20624|COO|18.7B|18700000000|376.29|265465|6.15|43|2024-05-30|15/04/2024||3.29||945220000|376.29000854492|1|2024-02-29|15/01/2024||3.13||915710000|376.29000854492|1
2024-02-04 10:44:11|00211|264|GLW|27.52B|27520000000|32.26|4357579|-9.74|39|2024-04-23|15/03/2024||0.3566||3120000000|32.25|1|2024-01-30|15/12/2023|0.39|0.39|3270000000|3250000000|31.14999961853|1
2024-02-04 10:44:17|00212|13835|CTRA|18.47B|18470000000|24.56|6630630|1.24|43|2024-05-02|15/03/2024||0.5261||1500000000|24.549999237061|1|2024-02-22|15/12/2023||0.5553||1540000000|24.549999237061|1
2024-02-04 10:44:23|00213|41258|COTY|10.79B|10790000000|12.1|4160840|18.4|43|2024-05-08|15/03/2024||0.0603||1380000000|12.10000038147|1|2024-02-07|15/12/2023||0.196||1670000000|12.10000038147|1
2024-02-04 10:44:30|00214|32337|CCI|46.98B|46980000000|108.32|3408156|-25.79|43|2024-04-17|15/03/2024||0.7065||1630000000|108.31999969482|1|2024-01-24|15/12/2023|0.83|0.75|1670000000|1660000000|107.94999694824|1
2024-02-04 10:44:36|00215|8218|CMI|34.68B|34680000000|244.64|753156|-4.48|44|2024-04-30|15/03/2024||5.19||8440000000|244.64999389648|1|2024-02-06|15/12/2023||4.45||8100000000|244.64999389648|1
2024-02-04 10:44:42|00216|8201|CVS|94.06B|94060000000|73.08|9445981|-14.8|44|2024-05-01|15/03/2024||2.02||88110000000|73.089996337891|1|2024-02-07|15/12/2023||1.98||90250000000|73.089996337891|1
2024-02-04 10:44:48|00217|8931|DHR|182.09B|182090000000|246.34|2892305|2.99|44|2024-04-18|15/03/2024||1.81||5710000000|246.33000183105|1|2024-01-30|15/12/2023|2.09|1.89|6400000000|6020000000|233.92999267578|1
2024-02-04 10:44:54|00218|7916|DRI|19.88B|19880000000|166.5|957720|12.94|43|2024-03-21|15/02/2024||2.65||3040000000|166.52000427246|1|2023-12-15|15/11/2023|1.76|1.73|2730000000|2740000000|163.08999633789|1
2024-02-04 10:45:02|00219|13838|DVA|10.16B|10160000000|111.22|1030966|30.11|44|2024-05-07|15/03/2024||1.7||2980000000|111.20999908447|1|2024-02-13|15/12/2023||1.63||3010000000|111.20999908447|1
2024-02-04 10:45:08|00220|261|DE|109.92B|109920000000|392.73|1645601|-3.28|43|2024-05-17|15/04/2024||8.38||13580000000|392.60000610352|1|2024-02-15|15/01/2024||5.25||10370000000|392.60000610352|1
2024-02-04 10:45:13|00221|8944|DAL|25.6B|25600000000|39.98|10445267|1.01|43|2024-04-11|15/03/2024||0.3763||12500000000|39.979999542236|1|2024-01-12|15/12/2023|1.28|1.16|13700000000|13560000000|42.259998321533|1
2024-02-04 10:45:21|00222|6411|XRAY|7.24B|7240000000|34.19|3175867|-11.06|43|2024-05-07|15/03/2024||0.4602||969250000|34.189998626709|1|2024-02-29|15/12/2023||0.4341||967850000|34.189998626709|1
2024-02-04 10:45:29|00223|8224|DVN|26.46B|26460000000|41.29|8893856|-32.14|44|2024-04-30|15/03/2024||1.22||3640000000|41.299999237061|1|2024-02-27|15/12/2023||1.38||3850000000|41.299999237061|1
2024-02-04 10:45:35|00224|20486|DLR|44.7B|44700000000|144.44|1835714|25.37|39|2024-04-25|15/03/2024||0.2467||1390000000|144.49000549316|1|2024-02-15|15/12/2023||0.2357||1390000000|144.49000549316|1
2024-02-04 10:45:41|00225|8188|DFS|26.76B|26760000000|106.99|2221658|-10.09|39|2024-04-24|15/03/2024||3.07||4050000000|107|1|2024-01-17|15/12/2023|1.54|2.53|4200000000|4110000000|109.66000366211|1
2024-02-04 10:45:46|00226|6382|WBD|25B|25000000000|10.25|22803418|-33.53|43|2024-04-23|15/03/2024||-0.268||10370000000|10.25|1|2024-02-23|15/12/2023||-0.0664||10360000000|10.25|1
2024-02-04 10:45:52|00227|15915|DISCK|25B|25000000000|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
2024-02-04 10:45:59|00228|6364|DISH|3.08B|3080000000|5.77|10334755|-61.74|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
2024-02-04 10:46:05|00229|20744|DG|29.89B|29890000000|136.17|2697045|-40.3|40|2024-05-30|15/04/2024||1.88||9720000000|136.16000366211|1|2024-03-14|15/01/2024||1.72||9760000000|136.16000366211|1
2024-02-04 10:46:11|00230|7887|D|38.19B|38190000000|45.63|5581738|-24.27|40|2024-05-03|15/03/2024||0.9335||4690000000|45.639999389648|1|2024-02-22|15/12/2023||0.3796||4210000000|45.639999389648|1
2024-02-04 10:46:17|00231|7858|DOV|22.21B|22210000000|158.77|796848|-0.53|44|2024-04-18|15/03/2024||2.01||2060000000|158.75|1|2024-02-01|15/12/2023|2.45|2.43|2110000000|2160000000|149.7799987793|1
2024-02-04 10:46:23|00232|7876|DHI|48.74B|48740000000|146.88|2801069|47.66|44|2024-04-25|15/03/2024||3.07||8150000000|146.88999938965|1|2024-01-23|15/12/2023|2.82|2.87|7730000000|7560000000|157.69999694824|1
2024-02-04 10:46:29|00233|7868|DTE|21.67B|21670000000|105.06|1245905|-6.83|43|2024-04-25|15/03/2024||1.98||3620000000|105.08000183105|1|2024-02-08|15/12/2023||1.95||12460000000|105.08000183105|1
2024-02-04 10:46:35|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
2024-02-04 10:46:42|00235|8104|DUK|74.16B|74160000000|96.22|3250897|-4.33|39|2024-05-06|15/03/2024||1.38||7000000000|96.220001220703|1|2024-02-08|15/12/2023||1.55||7240000000|96.220001220703|1
2024-02-04 10:46:47|00236|7981|DD|26.82B|26820000000|62.34|3316242|-14.58|40|2024-04-30|15/03/2024||0.6919||2890000000|62.360000610352|1|2024-02-06|15/12/2023||0.8454||2930000000|62.360000610352|1
2024-02-04 10:46:53|00237|8054|DXC|3.96B|3960000000|21.67|2608301|-24.99|44|2024-05-17|15/03/2024||1.09||3420000000|21.670000076294|1|2024-02-01|15/12/2023|0.87|0.77|3400000000|3360000000|21.799999237061|1
2024-02-04 10:46:59|00238|8126|EMN|9.69B|9690000000|82.6|990353|-8.43|43|2024-04-25|15/03/2024||1.67||2310000000|82.599998474121|1|2024-02-01|15/12/2023|1.31|1.3|2210000000|2210000000|83.550003051758|1
2024-02-04 10:47:06|00239|8291|ETN|107.85B|107850000000|270.15|1585557|65.49|43|2024-04-30|15/03/2024||2.17||5860000000|270.10000610352|1|2024-02-01|15/12/2023|2.55|2.47|5970000000|5900000000|246.08000183105|1
2024-02-04 10:47:12|00240|8339|ECL|56.84B|56840000000|199.25|1000255|29.98|44|2024-04-30|15/03/2024||1.12||3750000000|199.33000183105|1|2024-02-13|15/12/2023||1.54||3940000000|199.33000183105|1
2024-02-04 10:47:17|00241|7998|EIX|25.65B|25650000000|66.86|2407692|-0.01|44|2024-04-30|15/03/2024||1.05||4160000000|66.870002746582|1|2024-02-22|15/12/2023||1.17||4070000000|66.870002746582|1
2024-02-04 10:47:22|00242|13794|EW|52.21B|52210000000|86.12|4269840|4.87|44|2024-04-23|15/03/2024||0.6647||1560000000|86.089996337891|1|2024-02-06|15/12/2023||0.637||1500000000|86.089996337891|1
2024-02-04 10:47:29|00243|273|LLY|600.42B|600420000000|667.89|3060943|96.97|43|2024-04-30|15/03/2024||2.54||8640000000|667.65002441406|1|2024-02-06|15/12/2023||2.31||8950000000|667.65002441406|1
2024-02-04 10:47:36|00244|7931|EMR|53.71B|53710000000|93.99|2848552|2.84|44|2024-05-01|15/03/2024||1.25||4250000000|93.980003356934|1|2024-02-07|15/12/2023||1.04||3910000000|93.980003356934|1
2024-02-04 10:47:42|00245|8015|ETR|21.27B|21270000000|100.6|1460147|-6.92|44|2024-04-24|15/03/2024||1.55||3110000000|100.58999633789|1|2024-02-22|15/12/2023||0.489||4000000000|100.58999633789|1
2024-02-04 10:47:50|00246|8342|EOG|64.64B|64640000000|110.85|3229382|-10.23|44|2024-05-02|15/03/2024||2.77||5190000000|110.84999847412|1|2024-02-22|15/12/2023||3.08||6160000000|110.84999847412|1
2024-02-04 10:47:56|00247|13841|EQT|14.41B|14410000000|35.04|5284335|12.09|43|2024-04-24|15/03/2024||0.9827||1850000000|35.040000915527|1|2024-02-13|15/12/2023||0.4689||1580000000|35.040000915527|1
2024-02-04 10:48:02|00248|8007|EFX|30.79B|30790000000|249.97|849966|10.61|44|2024-04-17|15/03/2024||1.81||1410000000|249.89999389648|1|2024-02-07|15/12/2023||1.75||1310000000|249.89999389648|1
2024-02-04 10:48:09|00249|13067|EQIX|79.19B|79190000000|843.47|391324|15.07|43|2024-05-01|15/03/2024||2.68||2150000000|843.46997070312|1|2024-02-14|15/12/2023||2.16||2110000000|843.46997070312|1
2024-02-04 10:48:15|00250|8260|EQR|23.52B|23520000000|60.18|2351017|-7.03|44|2024-04-23|15/03/2024||0.3474||727110000|60.169998168945|1|2024-01-30|15/12/2023|0.82|0.42|727500000|724740000|59.479999542236|1
2024-02-04 10:48:22|00251|20488|ESS|15.68B|15680000000|235.92|408399|2.42|43|2024-04-23|15/03/2024||1.42||419730000|236.02000427246|1|2024-02-06|15/12/2023||1.45||418710000|236.02000427246|1
2024-02-04 10:48:28|00252|7929|EL|47.99B|47990000000|134.06|2852768|-50.26|44|2024-05-01|15/03/2024||0.8126||3870000000|134.11999511719|1|2024-02-05|15/12/2023||0.5378||4190000000|134.11999511719|1
2024-02-04 10:48:35|00253|20717|EG|16.55B|16550000000|381.46|389554|11.41|43|2024-05-07|15/03/2024||16.41||4020000000|381.33999633789|1|2024-02-07|15/12/2023||14.53||3850000000|381.33999633789|1
2024-02-04 10:48:41|00254|13856|ES|19.28B|19280000000|55.19|3028804|-31.31|44|2024-05-01|15/03/2024||1.47||3740000000|55.200000762939|1|2024-02-14|15/12/2023||0.971||3240000000|55.200000762939|1
2024-02-04 10:48:46|00255|6449|EXPE|20.97B|20970000000|151.05|2400398|27.25|43|2024-05-01|15/03/2024||0.1046||2900000000|151.05000305176|1|2024-02-08|15/12/2023||1.67||2870000000|151.05000305176|1
2024-02-04 10:48:52|00256|6468|EXPD|18.08B|18080000000|124.35|1298508|6.25|44|2024-05-07|15/03/2024||1.13||2180000000|124.33000183105|1|2024-02-20|15/12/2023||1.22||2290000000|124.33000183105|1
2024-02-04 10:48:59|00257|39166|EXR|31.6B|31600000000|143.47|1332706|-12.05|43|2024-04-30|15/03/2024||1.17||775510000|143.5299987793|1|2024-02-27|15/12/2023||1.2||776680000|143.5299987793|1
2024-02-04 10:49:04|00258|7888|XOM|404.92B|404920000000|101.95|20597756|-8.91|44|2024-04-26|15/03/2024||2.06||87070000000|101.9700012207|1|2024-02-02|15/12/2023|2.48|2.2|95420000000|91120000000|102.38999938965|1
2024-02-04 10:49:11|00259|13763|FFIV|10.89B|10890000000|185.23|524302|21.54|43|2024-04-24|15/03/2024||2.96||673500000|185.22999572754|1|2024-01-29|15/12/2023|3.43|3.04|693000000|684770000|183.63000488281|1
2024-02-04 10:49:16|00260|20230|FRT|8.39B|8390000000|101.94|699592|-9.82|43|2024-05-02|15/03/2024||0.655||291230000|101.9700012207|1|2024-02-12|15/12/2023||0.6545||292050000|101.9700012207|1
2024-02-04 10:49:21|00261|262|FDX|60.56B|60560000000|242.38|2285051|12.91|43|2024-03-21|15/02/2024||3.59||22070000000|242.36000061035|1|2023-12-19|15/11/2023|3.99|4.19|22200000000|22370000000|281.92001342773|1
2024-02-04 10:49:28|00262|8042|FIS|36.91B|36910000000|62.29|5434634|-17.38|44|2024-04-30|15/03/2024||0.9685||2460000000|62.290000915527|1|2024-02-26|15/12/2023||0.9478||2520000000|62.290000915527|1
2024-02-04 10:49:42|00263|6358|FITB|23.06B|23060000000|33.85|5645727|-10.07|43|2024-04-19|15/03/2024||0.6754||2090000000|33.849998474121|1|2024-01-19|15/12/2023|0.99|0.77|2170000000|2160000000|33.240001678467|1
2024-02-04 10:49:49|00264|8231|FE|21.11B|21110000000|36.78|3715172|-6.93|44|2024-04-18|15/03/2024||0.6666||3210000000|36.790000915527|1|2024-02-08|15/12/2023||0.6014||3110000000|36.790000915527|1
2024-02-04 10:49:57|00265|13844|FLS|5.38B|5380000000|40.99|773916|17.28|44|2024-04-29|15/03/2024||0.4813||1040000000|40.979999542236|1|2024-02-20|15/12/2023||0.5996||1140000000|40.979999542236|1
2024-02-04 10:50:03|00266|7866|FLR|6.53B|6530000000|38.31|1628667|5.68|44|2024-05-03|15/03/2024||0.5892||3960000000|38.299999237061|1|2024-02-20|15/12/2023||0.5719||4110000000|38.299999237061|1
2024-02-04 10:50:10|00267|13842|FMC|7.66B|7660000000|61.38|1628840|-51.82|44|2024-04-29|15/03/2024||0.9962||1170000000|61.430000305176|1|2024-02-05|15/12/2023||1.08||1240000000|61.430000305176|1
2024-02-04 10:50:17|00268|32358|FL|2.78B|2780000000|29.51|3769369|-36.39|43|2024-05-17|15/04/2024||0.6459||1890000000|29.510000228882|1|2024-02-23|15/01/2024||0.3149||2260000000|29.510000228882|1
2024-02-04 10:50:23|00269|255|F|48.6B|48600000000|12.14|51182440|-3.59|43|2024-04-24|15/03/2024||0.4426||43800000000|12.140000343323|1|2024-02-06|15/12/2023||0.1211||43040000000|12.140000343323|1
2024-02-04 10:50:29|00270|985775|FTV|29.12B|29120000000|83.04|1905429|20.21|32|2024-04-25|15/03/2024||0.801||1530000000|83.019996643066|1|2024-01-31|15/12/2023|0.98|0.94|1580000000|1570000000|74.699996948242|1
2024-02-04 10:50:35|00271|39295|FBIN|9.76B|9760000000|77.42|1107890|16.9|43|2024-04-25|15/03/2024||0.7626||1040000000|77.419998168945|1|2024-01-30|15/12/2023|0.95|0.93|1200000000|1180000000|80.059997558594|1
2024-02-04 10:50:42|00272|8167|BEN|14.17B|14170000000|26.91|3485021|-19.12|43|2024-04-30|15/03/2024||0.5879||1670000000|26.909999847412|1|2024-01-29|15/12/2023|0.65|0.57|1990000000|1510000000|27.590000152588|1
2024-02-04 10:50:48|00273|8281|FCX|57.5B|57500000000|40.09|11683128|-7.11|43|2024-04-18|15/03/2024||0.3724||5630000000|40.099998474121|1|2024-01-24|15/12/2023|0.27|0.25|5910000000|5850000000|38.169998168945|1
2024-02-04 10:50:54|00274|7925|GPS|7.35B|7350000000|19.83|8566994|29.95|43|2024-05-23|15/04/2024||0.1142||3270000000|19.809999465942|1|2024-02-29|15/01/2024||0.2227||4220000000|19.809999465942|1
2024-02-04 10:51:03|00275|6442|GRMN|23.04B|23040000000|120.42|735090|18.59|43|2024-05-01|15/03/2024||1.01||1200000000|120.41000366211|1|2024-02-21|15/12/2023||1.4||1410000000|120.41000366211|1
2024-02-04 10:51:09|00276|39135|IT|36.63B|36630000000|470.08|471553|37.47|43|2024-04-30|15/03/2024||2.66||1490000000|469.89001464844|1|2024-02-06|15/12/2023||2.83||1590000000|469.89001464844|1
2024-02-04 10:51:15|00277|7867|GD|72.45B|72450000000|265.2|1135452|14.54|43|2024-04-24|15/03/2024||3.25||10930000000|265.26998901367|1|2024-01-24|15/12/2023|3.64|3.74|11670000000|11520000000|249.36999511719|1
2024-02-04 10:51:21|00278|8193|GE|148.6B|148600000000|136.59|4490621|66.65|44|2024-04-23|15/03/2024||0.6373||15180000000|136.53999328613|1|2024-01-23|15/12/2023|1.03|0.89|19400000000|17160000000|131.22999572754|1
2024-02-04 10:51:28|00279|263|GIS|36.8B|36800000000|64.81|4212451|-14.14|39|2024-03-20|15/02/2024||1.05||4960000000|64.800003051758|1|2023-12-20|15/11/2023|1.25|1.15|5140000000|5370000000|66.709999084473|1
2024-02-04 10:51:34|00280|239|GM|44.92B|44920000000|38.91|20610054|-5.4|44|2024-04-23|15/03/2024||1.99||39840000000|38.909999847412|1|2024-01-30|15/12/2023|1.24|1.16|43000000000|38660000000|35.389999389648|1
2024-02-04 10:51:39|00281|7979|GPC|19.96B|19960000000|142.36|919841|-15.41|12|2024-04-18|15/03/2024||2.27||5910000000|142.38000488281|1|2024-02-15|15/12/2023||2.19||5650000000|142.38000488281|1
2024-02-04 10:51:46|00282|39277|GPN|35.54B|35540000000|136.49|1807871|20.72|43|2024-04-29|15/03/2024||2.62||2200000000|136.5|1|2024-02-14|15/12/2023||2.64||2180000000|136.5|1
2024-02-04 10:51:53|00283|8234|GL|11.38B|11380000000|120.88|529855|0.6|43|2024-04-17|15/03/2024||2.75||1430000000|120.86000061035|1|2024-02-07|15/12/2023||2.73||1400000000|120.86000061035|1
2024-02-04 10:52:01|00284|265|GT|3.97B|3970000000|14|3479420|22.16|43|2024-05-03|15/03/2024||0.2467||5160000000|14|1|2024-02-08|15/12/2023||0.3644||5380000000|14|1
2024-02-04 10:52:09|00285|8170|HRB|6.7B|6700000000|46.58|1215022|18.43|50|2024-05-07|15/03/2024||4.82||2150000000|46.580001831055|1|2024-02-06|15/12/2023||-1.56||169440000|46.580001831055|1
2024-02-04 10:52:14|00286|7921|HAL|31.12B|31120000000|34.77|7238158|-9.85|43|2024-04-16|15/03/2024||0.7468||5680000000|34.770000457764|1|2024-01-23|15/12/2023|0.86|0.8|5740000000|5780000000|34.430000305176|1
2024-02-04 10:52:20|00287|39179|HBI|1.67B|1670000000|4.77|7545663|-27.18|43|2024-05-02|15/03/2024||0.033||1300000000|4.7600002288818|1|2024-02-15|15/12/2023||0.0887||1360000000|4.7600002288818|1
2024-02-04 10:52:26|00288|8259|HOG|4.76B|4760000000|34.19|1310542|-33.37|44|2024-04-24|15/03/2024||1.86||1460000000|34.189998626709|1|2024-02-08|15/12/2023||0.0294||876140000|34.189998626709|1
2024-02-04 10:52:33|00289|8050|HIG|26.96B|26960000000|90.25|1588409|20.7|44|2024-05-01|15/03/2024||2.35||6030000000|90.319999694824|1|2024-02-01|15/12/2023|3.06|2.43|6400000000|5840000000|86.959999084473|1
2024-02-04 10:52:39|00290|8351|HAS|6.95B|6950000000|50.07|1690563|-18.89|43|2024-04-23|15/03/2024||0.3127||903720000|50.069999694824|1|2024-02-13|15/12/2023||0.6382||1340000000|50.069999694824|1
2024-02-04 10:52:45|00291|20931|HCA|82.82B|82820000000|309.29|1312553|19.84|39|2024-04-19|15/03/2024||4.81||16660000000|309.42001342773|1|2024-01-30|15/12/2023|5.9|5.05|17300000000|16510000000|286.73001098633|1
2024-02-04 10:52:53|00292|13847|PEAK|10.14B|10140000000|18.29|5480195|-33.8|44|2024-04-30|15/03/2024||0.0886||580340000|18.309999465942|1|2024-02-08|15/12/2023||0.1032||559460000|18.309999465942|1
2024-02-04 10:53:00|00293|13849|HP|3.74B|3740000000|37.82|1489168|-15.53|44|2024-04-25|15/03/2024||0.7355||665730000|37.830001831055|1|2024-01-29|15/12/2023|0.97|0.73|677000000|661810000|36.020000457764|1
2024-02-04 10:53:06|00294|6405|HSIC|9.89B|9890000000|76.14|1153671|-12.24|44|2024-04-30|15/03/2024||1.09||3130000000|76.139999389648|1|2024-02-27|15/12/2023||0.7041||3030000000|76.139999389648|1
2024-02-04 10:53:13|00295|8052|HSY|40.42B|40420000000|197.76|1470716|-16.3|43|2024-04-25|15/03/2024||3.08||3090000000|197.66000366211|1|2024-02-08|15/12/2023||1.95||2720000000|197.66000366211|1
2024-02-04 10:53:19|00296|8326|HES|44.64B|44640000000|145.97|3235340|6.11|44|2024-04-24|15/03/2024||1.55||2860000000|145.96000671387|1|2024-01-31|15/12/2023|1.63|1.46|3010000000|2780000000|143.52000427246|1
2024-02-04 10:53:26|00297|959998|HPE|20.03B|20030000000|15.41|11558665|-5.63|35|2024-05-23|15/04/2024||0.4555||7150000000|15.409999847412|1|2024-02-27|15/01/2024||0.4525||7100000000|15.409999847412|1
2024-02-04 10:53:32|00298|44408|HLT|50.01B|50010000000|195|1471779|32.82|41|2024-05-01|15/03/2024||1.42||2490000000|195.00999450684|1|2024-02-07|15/12/2023||1.56||2600000000|195.00999450684|1
2024-02-04 10:53:38|00299|6515|HOLX|17B|17000000000|72.44|1859906|-14.45|43|2024-04-24|15/03/2024||0.9801||994390000|72.440002441406|1|2024-02-01|15/12/2023|0.98|0.95|1010000000|986950000|74.440002441406|1
2024-02-04 10:53:45|00300|13850|HRL|16.73B|16730000000|30.6|3021299|-32.36|44|2024-05-23|15/04/2024||0.3717||2980000000|30.60000038147|1|2024-02-29|15/01/2024||0.3367||2920000000|30.60000038147|1
2024-02-04 10:53:52|00301|7927|HST|13.88B|13880000000|19.41|6408860|1.78|44|2024-05-01|15/03/2024||0.29||1420000000|19.409999847412|1|2024-02-21|15/12/2023||0.1932||1290000000|19.409999847412|1
2024-02-04 10:53:58|00302|8270|HPQ|28.42B|28420000000|28.67|8635486|-6.03|44|2024-05-28|15/04/2024||0.8142||13110000000|28.680000305176|1|2024-02-26|15/01/2024||0.8126||13550000000|28.680000305176|1
2024-02-04 10:54:04|00303|8169|HUM|46.31B|46310000000|378.86|1973173|-20.5|44|2024-04-24|15/03/2024||6.78||28520000000|378.86999511719|1|2024-01-25|15/12/2023|-0.11|0.8073|26460000000|25510000000|402.39999389648|1
2024-02-04 10:54:10|00304|6493|HBAN|18.23B|18230000000|12.59|16109926|-18.51|43|2024-04-18|15/03/2024||0.272||1770000000|12.590000152588|1|2024-01-19|15/12/2023|0.27|0.13|1720000000|1770000000|12.239999771118|1
2024-02-04 10:54:16|00305|7907|ICE|73.66B|73660000000|128.72|2454139|19.56|44|2024-05-02|15/03/2024||1.41||2290000000|128.69999694824|1|2024-02-08|15/12/2023||1.29||2200000000|128.69999694824|1
2024-02-04 10:54:21|00306|8026|IFF|20.75B|20750000000|81.27|1797957|-28.29|44|2024-05-06|15/03/2024||0.8708||2860000000|81.269996643066|1|2024-02-20|15/12/2023||0.7754||2690000000|81.269996643066|1
2024-02-04 10:54:29|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
2024-02-04 10:54:43|00308|7915|ITW|77.04B|77040000000|256.07|1030850|3.79|43|2024-04-26|15/03/2024||2.37||4050000000|256.05999755859|1|2024-02-01|15/12/2023|2.42|2.4|4000000000|4010000000|260.89999389648|1
2024-02-04 10:54:49|00309|8137|IR|33.9B|33900000000|83.73|2330575|46.61|44|2024-05-01|15/03/2024||0.6935||1700000000|83.73999786377|1|2024-02-15|15/12/2023||0.7694||1770000000|83.73999786377|1
2024-02-04 10:54:55|00310|7930|IP|11.58B|11580000000|33.47|3162562|-19.08|43|2024-04-25|15/03/2024||0.2199||4600000000|33.459999084473|1|2024-02-01|15/12/2023|0.41|0.34|4600000000|4670000000|35.830001831055|1
2024-02-04 10:55:01|00311|13851|||||||44|2024-04-23|15/03/2024||0.383||1110000000|15.829999923706|1|2024-01-23|15/12/2023|0.47|0.4|1410000000|1110000000|17.389999389648|1
2024-02-04 10:55:06|00312|7877|IPG|12.67B|12670000000|33.07|3172454|-15.44|44|2024-04-25|15/03/2024||0.3733||2350000000|33.080001831055|1|2024-02-08|15/12/2023||1.16||2650000000|33.080001831055|1
2024-02-04 10:55:15|00313|13981|IPGP|4.64B|4640000000|98.8|241748|-14.26|43|2024-04-30|15/03/2024||1||301680000|98.800003051758|1|2024-02-13|15/12/2023||0.9517||287030000|98.800003051758|1
2024-02-04 10:55:20|00314|13852|IRM|20.18B|20180000000|69.15|1382298|24.53|44|2024-04-25|15/03/2024||0.4065||1430000000|69.120002746582|1|2024-02-22|15/12/2023||0.4544||1450000000|69.120002746582|1
2024-02-04 10:55:27|00315|8125|J|17.47B|17470000000|138.34|843269|10.19|44|2024-05-07|15/03/2024||2.01||4300000000|138.30000305176|1|2024-02-06|15/12/2023||1.56||4000000000|138.30000305176|1
2024-02-04 10:55:33|00316|13082|JBHT|21.5B|21500000000|208.49|718263|5.36|43|2024-04-15|15/03/2024||1.61||3150000000|208.49000549316|1|2024-01-18|15/12/2023|1.47|1.74|3300000000|3270000000|191.71000671387|1
2024-02-04 10:55:39|00317|8176|JEF|8.61B|8610000000|40.61|1079705|2.47|44|2024-03-26|15/02/2024||0.7567||1500000000|40.619998931885|1|2024-01-08|15/11/2023|0.29|0.27|1200000000|1240000000|40.150001525879|1
2024-02-04 10:55:45|00318|8071|||||||44|2024-06-06|15/04/2024||2.46||2270000000|132.69999694824|1|2024-02-27|15/01/2024||2.27||2220000000|132.69999694824|1
2024-02-04 10:55:51|00319|8217|JCI|37.11B|37110000000|54.44|6157631|-17.16|44|2024-05-01|15/03/2024||0.7609||6760000000|54.450000762939|1|2024-01-30|15/12/2023|0.51|0.51|6090000000|6110000000|56.650001525879|1
2024-02-04 10:55:58|00320|6463|JNPR|11.83B|11830000000|36.93|4954197|20.18|44|2024-04-23|15/03/2024||0.4071||1250000000|36.939998626709|1|2024-01-30|15/12/2023|0.61|0.64|1360000000|1410000000|37.229999542236|1
2024-02-04 10:56:04|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
2024-02-04 10:56:10|00322|8334|K|18.86B|18860000000|55.06|2675460|-18.56|44|2024-05-02|15/03/2024||0.9184||3250000000|55.060001373291|1|2024-02-08|15/12/2023||0.7433||3080000000|55.060001373291|1
2024-02-04 10:56:17|00323|8105|KEY|13.46B|13460000000|14.36|16009654|-28.27|44|2024-04-18|15/03/2024||0.2281||1520000000|14.369999885559|1|2024-01-18|15/12/2023|0.25|0.23|1540000000|1530000000|13.840000152588|1
2024-02-04 10:56:23|00324|269|KMB|41.32B|41320000000|122.26|1898681|-6.86|43|2024-04-23|15/03/2024||1.65||5090000000|122.26000213623|1|2024-01-24|15/12/2023|1.51|1.54|5000000000|4990000000|124.94999694824|1
2024-02-04 10:56:30|00325|8337|KIM|13.61B|13610000000|20.18|5917475|-10.43|44|2024-04-25|15/03/2024||0.1738||382570000|20.180000305176|1|2024-02-08|15/12/2023||0.1582||446850000|20.180000305176|1
2024-02-04 10:56:36|00326|32518|KMI|37.7B|37700000000|16.95|14175413|-7.28|44|2024-04-17|15/03/2024||0.3387||4550000000|16.959999084473|1|2024-01-17|15/12/2023|0.28|0.3|4040000000|4400000000|17.819999694824|1
2024-02-04 10:56:41|00327|41279|KKR|79.23B|79230000000|89.53|3414198|56.66|39|2024-04-30|15/03/2024||1.08||1740000000|89.519996643066|1|2024-02-06|15/12/2023||0.919||1600000000|89.519996643066|1
2024-02-04 10:56:47|00328|8148|KSS|2.92B|2920000000|26.42|5817912|-23.99|45|2024-02-27|15/01/2024||1.28||5810000000|26.39999961853|1|2023-11-21|15/10/2023|0.53|0.36|3840000000|3990000000|24.860000610352|1
2024-02-04 10:56:53|00329|8062|KR|33.19B|33190000000|46.13|4730165|3.85|40|2024-03-07|15/01/2024||1.13||37020000000|46.139999389648|1|2023-11-30|15/10/2023|0.95|0.9|34000000000|33900000000|43.639999389648|1
2024-02-04 10:57:00|00330|13846|LHX|39.23B|39230000000|206.96|1247553|-1.89|44|2024-04-25|15/03/2024||2.92||5090000000|207|1|2024-01-25|15/12/2023|3.35|3.32|5340000000|5290000000|204.25|1
2024-02-04 10:57:08|00331|8113|LH|18.81B|18810000000|221.51|715975|-11.16|44|2024-04-25|15/03/2024||3.63||3130000000|221.53999328613|1|2024-02-15|15/12/2023||3.26||3010000000|221.53999328613|1
2024-02-04 10:57:14|00332|8023|LEG|3.1B|3100000000|23.22|1406188|-37.63|44|2024-04-29|15/03/2024||0.32||1160000000|23.219999313354|1|2024-02-08|15/12/2023||0.27||1110000000|23.219999313354|1
2024-02-04 10:57:20|00333|7961|LEN|42.87B|42870000000|154|2029794|46.93|43|2024-03-13|15/02/2024||2.21||7380000000|154.00999450684|1|2023-12-14|15/11/2023|5.17|4.6|11000000000|10220000000|145.16000366211|1
2024-02-04 10:57:28|00334|8131|LNC|4.53B|4530000000|26.68|2047943|-24.35|44|2024-05-02|15/03/2024||1.5||4490000000|26.690000534058|1|2024-02-08|15/12/2023||1.34||4390000000|26.690000534058|1
2024-02-04 10:57:34|00335|39152|LKQ|12.66B|12660000000|47.3|1601107|-17.71|43|2024-04-25|15/03/2024||1||3790000000|47.299999237061|1|2024-02-22|15/12/2023||0.7594||3510000000|47.299999237061|1
2024-02-04 10:57:40|00336|7880|LMT|102.93B|102930000000|425.98|1145032|-7.21|43|2024-04-16|15/03/2024||5.78||15880000000|425.9700012207|1|2024-01-23|15/12/2023|7.9|7.28|18870000000|17950000000|458.76000976562|1
2024-02-04 10:57:47|00337|13083|L|16.31B|16310000000|73.03|852726|21.51|44|2024-04-29|15/03/2024|||||73.040000915527|1|2024-02-05|15/12/2023|||||73.040000915527|1
2024-02-04 10:57:52|00338|10549|LOW|126.23B|126230000000|219.53|2958113|1.65|43|2024-05-21|15/04/2024||3.45||21670000000|219.49000549316|1|2024-02-27|15/01/2024||1.68||18340000000|219.49000549316|1
2024-02-04 10:58:00|00339|7965|LUMN|1.31B|1310000000|1.3|15578239|-75.29|44|2024-05-01|15/03/2024||-0.0398||3370000000|1.2999999523163|1|2024-02-06|15/12/2023||-0.018||3450000000|1.2999999523163|1
2024-02-04 10:58:07|00340|39251|LYB|30.12B|30120000000|92.83|1704926|-5.42|44|2024-04-26|15/03/2024||1.67||9680000000|92.860000610352|1|2024-02-02|15/12/2023|1.26|1.36|9930000000|9890000000|94.610000610352|1
2024-02-04 10:58:13|00341|8275|MTB|22.18B|22180000000|133.56|1100945|-16.01|44|2024-04-15|15/03/2024||3.15||2260000000|133.49000549316|1|2024-01-18|15/12/2023|2.81|3.16|2300000000|2290000000|130.96000671387|1
2024-02-04 10:58:19|00342|32359|MAC|3.47B|3470000000|15.48|1880062|11.05|44|2024-05-02|15/03/2024||-0.0867||191770000|15.479999542236|1|2024-02-07|15/12/2023||0.0758||224490000|15.479999542236|1
2024-02-04 10:58:25|00343|8945|M|5.11B|5110000000|18.64|13019493|-23.79|46|2024-05-15|15/04/2024||0.4392||4740000000|18.629999160767|1|2024-02-27|15/01/2024||1.98||8080000000|18.629999160767|1
2024-02-04 10:58:31|00344|8099|MRO|13.14B|13140000000|22.46|9532638|-13.71|44|2024-05-01|15/03/2024||0.6073||1610000000|22.459999084473|1|2024-02-21|15/12/2023||0.6331||1660000000|22.459999084473|1
2024-02-04 10:58:38|00345|13947|MPC|61.21B|61210000000|166.35|3052009|40.74|44|2024-04-30|15/03/2024||2.14||32420000000|166.33000183105|1|2024-01-30|15/12/2023|3.98|2.22|36820000000|34180000000|160.13999938965|1
2024-02-04 10:58:43|00346|8328|MMC|95.34B|95340000000|193.34|1711644|12.49|44|2024-04-24|15/03/2024||2.81||6400000000|193.36000061035|1|2024-01-25|15/12/2023|1.68|1.63|5600000000|5540000000|198.69000244141|1
2024-02-04 10:58:50|00347|20299|MLM|32.13B|32130000000|520.18|295646|44.24|43|2024-04-30|15/03/2024||2.45||1430000000|519.90997314453|1|2024-02-13|15/12/2023||3.99||1630000000|519.90997314453|1
2024-02-04 10:58:56|00348|8184|MAS|15.41B|15410000000|68.65|1634182|23.94|44|2024-04-24|15/03/2024||0.8892||1930000000|68.669998168945|1|2024-02-08|15/12/2023||0.6555||1790000000|68.669998168945|1
2024-02-04 10:59:01|00349|7864|MA|430.18B|430180000000|460.54|2490418|23.17|44|2024-04-25|15/03/2024||3.23||6340000000|460.57998657227|1|2024-01-31|15/12/2023|3.18|3.08|6500000000|6480000000|445.19000244141|1
2024-02-04 10:59:08|00350|7917|MAT|6.72B|6720000000|19.02|2710976|-10.41|43|2024-04-24|15/03/2024||-0.1378||872130000|19.020000457764|1|2024-02-07|15/12/2023||0.3335||1660000000|19.020000457764|1
2024-02-04 10:59:14|00351|7924|MKC|18.15B|18150000000|67.67|1715627|-9.22|43|2024-03-26|15/02/2024||0.5762||1550000000|67.680000305176|1|2024-01-25|15/11/2023|0.85|0.79|1750000000|1800000000|65.779998779297|1
2024-02-04 10:59:20|00352|8014|MCK|67.12B|67120000000|504.68|799005|39.19|43|2024-05-02|15/03/2024||6.78||75920000000|504.45001220703|1|2024-02-07|15/12/2023||7.05||77930000000|504.45001220703|1
2024-02-04 10:59:26|00353|7857|MDT|116.52B|116520000000|87.62|6172380|0.6|44|2024-05-23|15/04/2024||1.45||8420000000|87.629997253418|1|2024-02-20|15/01/2024||1.26||7950000000|87.629997253418|1
2024-02-04 10:59:33|00354|7947|MET|48.2B|48200000000|65.96|3783191|-5.49|44|2024-05-01|15/03/2024||2.13||17870000000|65.949996948242|1|2024-01-31|15/12/2023|1.83|1.93|19030000000|18460000000|70.809997558594|1
2024-02-04 10:59:40|00355|20210|MTD|26.24B|26240000000|1,211.30|172045|-23.9|43|2024-05-02|15/03/2024||7.93||857020000|1210.1099853516|1|2024-02-08|15/12/2023||10.32||963820000|1210.1099853516|1
2024-02-04 10:59:46|00356|7862|MGM|15.33B|15330000000|44.88|4475813|7.6|43|2024-04-29|15/03/2024||0.5611||4050000000|44.880001068115|1|2024-02-13|15/12/2023||0.7071||4120000000|44.880001068115|1
2024-02-04 10:59:52|00357|20151|MAA|15.34B|15340000000|127.98|1021875|-26.04|43|2024-04-24|15/03/2024||1.05||532130000|128|1|2024-02-07|15/12/2023||1.07||531320000|128|1
2024-02-04 10:59:58|00358|39172|MHK|6.94B|6940000000|108.91|852544|-13.05|43|2024-04-25|15/03/2024||1.89||2690000000|108.93000030518|1|2024-02-08|15/12/2023||1.85||2560000000|108.93000030518|1
2024-02-04 11:00:05|00359|8063|TAP|13.4B|13400000000|62.08|1365869|15.78|44|2024-04-30|15/03/2024||0.6866||2470000000|62.069999694824|1|2024-02-13|15/12/2023||1.11||2780000000|62.069999694824|1
2024-02-04 11:00:13|00360|8946|MCO|73.13B|73130000000|399.58|750894|23.19|43|2024-04-24|15/03/2024||2.87||1610000000|399.60000610352|1|2024-02-13|15/12/2023||2.33||1480000000|399.60000610352|1
2024-02-04 11:00:21|00361|8056|MS|141.99B|141990000000|87.25|8438743|-12.25|44|2024-04-16|15/03/2024||1.71||14420000000|87.269996643066|1|2024-01-16|15/12/2023|0.85|1.08|12900000000|12790000000|89.699996948242|1
2024-02-04 11:00:35|00362|8278|MOS|10.09B|10090000000|30.87|4233949|-38.48|45|2024-04-30|15/03/2024||0.8541||2900000000|30.860000610352|1|2024-02-21|15/12/2023||0.8804||3140000000|30.860000610352|1
2024-02-04 11:00:42|00363|276|MSI|54.37B|54370000000|327.64|680780|27.76|43|2024-05-02|15/03/2024||2.38||2300000000|327.61999511719|1|2024-02-08|15/12/2023||3.64||2820000000|327.61999511719|1
2024-02-04 11:00:48|00364|6395|NDAQ|32.69B|32690000000|56.65|2373921|-6.44|43|2024-04-17|15/03/2024||0.6446||1120000000|56.650001525879|1|2024-01-31|15/12/2023|0.72|0.69|1100000000|1040000000|58.450000762939|1
2024-02-04 11:00:55|00365|101919|NAVI|1.84B|1840000000|16.18|881618|-14.48|40|2024-04-23|15/03/2024||0.6107||315240000|16.180000305176|1|2024-01-31|15/12/2023|0.21|0.75|193000000|325250000|17.950000762939|1
2024-02-04 11:01:01|00366|6440|NTAP|18.1B|18100000000|87.84|1847500|29.9|44|2024-05-30|15/04/2024||1.73||1650000000|87.839996337891|1|2024-02-29|15/01/2024||1.69||1590000000|87.839996337891|1
2024-02-04 11:01:06|00367|8345|NWL|3.45B|3450000000|8.32|3878970|-48.39|43|2024-04-26|15/03/2024||0.0221||1680000000|8.3199996948242|1|2024-02-09|15/12/2023||0.1707||1980000000|8.3199996948242|1
2024-02-04 11:01:12|00368|8150|NEM|39.66B|39660000000|34.4|13757496|-30.99|44|2024-04-25|15/03/2024||0.4721||3900000000|34.409999847412|1|2024-02-22|15/12/2023||0.4738||3340000000|34.409999847412|1
2024-02-04 11:01:19|00369|13065|NWS|14.3B|14300000000|25.7|951978|20.09|43|2024-05-02|15/03/2024||0.1442||2470000000|25.700000762939|1|2024-02-07|15/12/2023||0.2151||2560000000|25.700000762939|1
2024-02-04 11:01:26|00370|13795|NWSA|14.3B|14300000000|24.7|2551299|16.67|43|2024-05-02|15/03/2024||0.1442||2470000000|24.700000762939|1|2024-02-07|15/12/2023||0.2151||2560000000|24.700000762939|1
2024-02-04 11:01:33|00371|13091|NEE|119.31B|119310000000|58.14|11079382|-22.14|43|2024-04-23|15/03/2024||0.7647||6010000000|58.150001525879|1|2024-01-25|15/12/2023|0.52|0.5|6880000000|5840000000|57.009998321533|1
2024-02-04 11:01:39|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
2024-02-04 11:01:46|00373|7896|NI|10.58B|10580000000|25.61|4870870|-6.22|44|2024-05-01|15/03/2024||0.8379||2580000000|25.60000038147|1|2024-02-21|15/12/2023||0.5515||1710000000|25.60000038147|1
2024-02-04 11:01:52|00374|8340|JWN|2.94B|2940000000|18.11|5734016|-31.35|46|2024-05-21|15/04/2024||0.095||3170000000|18.120000839233|1|2024-02-29|15/01/2024||0.8739||4380000000|18.120000839233|1
2024-02-04 11:01:59|00375|8252|NSC|56.66B|56660000000|250.94|1337984|-0.47|43|2024-04-24|15/03/2024||2.62||3040000000|251.08000183105|1|2024-01-26|15/12/2023|2.83|2.87|3100000000|3080000000|237.85000610352|1
2024-02-04 11:02:06|00376|6419|NTRS|16.49B|16490000000|80.38|1289784|-18.12|43|2024-04-23|15/03/2024||1.41||1770000000|80.379997253418|1|2024-01-18|15/12/2023|0.52|1.35|1560000000|1710000000|82.940002441406|1
2024-02-04 11:02:11|00377|7861|NOC|67B|67000000000|446.47|806804|1.32|43|2024-04-25|15/03/2024||5.68||9780000000|446.57998657227|1|2024-01-25|15/12/2023|-1.45|5.81|10600000000|10430000000|463.92001342773|1
2024-02-04 11:02:17|00378|6494|GEN|13.6B|13600000000|21.23|4425312|-0.33|43|2024-05-02|15/03/2024||0.5304||974160000|21.229999542236|1|2024-02-01|15/12/2023|0.49|0.5|951000000|955960000|23.479999542236|1
2024-02-04 11:02:21|00379|40082|NCLH|7.55B|7550000000|17.74|13758609|7.06|42|2024-05-07|15/03/2024||-0.1979||2020000000|17.739999771118|1|2024-02-22|15/12/2023||-0.1206||1970000000|17.739999771118|1
2024-02-04 11:02:27|00380|8134|NOV|6.94B|6940000000|17.61|3461304|-24.32|43|2024-04-25|15/03/2024||0.3415||2170000000|17.620000839233|1|2024-02-02|15/12/2023|1.51|0.4|2340000|2260000000|19.85000038147|1
2024-02-04 11:02:33|00381|13857|NRG|12.36B|12360000000|54.74|3513986|58.99|44|2024-05-02|15/03/2024||0.8664||7630000000|54.729999542236|1|2024-02-28|15/12/2023||3.97||8100000000|54.729999542236|1
2024-02-04 11:02:40|00382|8128|NUE|45.08B|45080000000|183.34|1483984|3.8|44|2024-04-18|15/03/2024||3.79||8520000000|183.38999938965|1|2024-01-29|15/12/2023|3.16|2.93|7700000000|7570000000|175.10000610352|1
2024-02-04 11:02:46|00383|7954|OXY|50.22B|50220000000|57.04|9718225|-6.86|44|2024-05-07|15/03/2024||0.7911||7070000000|57.040000915527|1|2024-02-14|15/12/2023||0.6841||6930000000|57.040000915527|1
2024-02-04 11:02:53|00384|8129|OMC|17.81B|17810000000|89.93|1285701|-1.94|44|2024-04-16|15/03/2024||1.56||3600000000|89.959999084473|1|2024-02-06|15/12/2023||2.16||3980000000|89.959999084473|1
2024-02-04 11:03:01|00385|13858|OKE|39.78B|39780000000|68.29|3517803|-0.39|44|2024-04-30|15/03/2024||1.22||6040000000|68.290000915527|1|2024-02-26|15/12/2023||1.21||6130000000|68.290000915527|1
2024-02-04 11:03:06|00386|274|ORCL|318.3B|318300000000|115.8|9080814|29.21|43|2024-03-07|15/02/2024||1.38||13290000000|115.79000091553|1|2023-12-11|15/11/2023|1.34|1.33|12900000000|13050000000|113.61000061035|1
2024-02-04 11:03:13|00387|39262|PKG|14.35B|14350000000|161.42|697389|11.77|43|2024-04-22|15/03/2024||1.64||1900000000|161.36999511719|1|2024-01-24|15/12/2023|2.13|1.83|1940000000|1900000000|166.49000549316|1
2024-02-04 11:03:19|00388|7976|PH|65.57B|65570000000|510.61|608965|45.89|44|2024-05-02|15/03/2024||6.01||5080000000|510.35998535156|1|2024-02-01|15/12/2023|6.15|5.26|4800000000|4820000000|464.5|1
2024-02-04 11:03:25|00389|6477|PDCO|2.76B|2760000000|29.78|1230693|-1.72|43|2024-02-29|15/01/2024||0.6077||1630000000|29.780000686646|1|2023-11-29|15/10/2023|0.5|0.59|1650000000|1700000000|31.430000305176|1
2024-02-04 11:03:31|00390|32370|PNR|12.2B|12200000000|73.83|1359281|24.36|43|2024-04-18|15/03/2024||0.8997||1010000000|73.830001831055|1|2024-01-30|15/12/2023|0.87|0.86|985000000|975290000|73.26000213623|1
2024-02-04 11:03:36|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
2024-02-04 11:03:43|00392|8279|RVTY|13.03B|13030000000|105.62|834837|-25.49|44|2024-04-30|15/03/2024||1.03||648360000|105.62000274658|1|2024-02-01|15/12/2023|1.25|1.16|696000000|673130000|107.18000030518|1
2024-02-04 11:03:49|00393|32396|PRGO|4.37B|4370000000|32.28|1727192|-13.23|42|2024-05-07|15/03/2024||0.72||1240000000|32.279998779297|1|2024-02-29|15/12/2023||0.8318||1180000000|32.279998779297|1
2024-02-04 11:03:54|00394|7989|PFE|152.06B|152060000000|26.92|44501480|-38.9|44|2024-04-30|15/03/2024||0.5476||14790000000|26.930000305176|1|2024-01-30|15/12/2023|0.1|-0.18|14250000000|14220000000|27.479999542236|1
2024-02-04 11:04:01|00395|8251|PCG|35.52B|35520000000|16.65|17867003|7.07|44|2024-05-02|15/03/2024||0.3348||6790000000|16.64999961853|1|2024-02-22|15/12/2023||0.4579||5850000000|16.64999961853|1
2024-02-04 11:04:07|00396|8039|PM|144.36B|144360000000|92.99|4759296|-9.36|44|2024-04-23|15/03/2024||1.41||8510000000|92.98999786377|1|2024-02-08|15/12/2023||1.45||9010000000|92.98999786377|1
2024-02-04 11:04:13|00397|32531|PSX|62.55B|62550000000|145.49|3245317|47.24|44|2024-04-26|15/03/2024||2.68||36300000000|145.4700012207|1|2024-01-31|15/12/2023|3.09|2.34|36640000000|39050000000|142.41000366211|1
2024-02-04 11:04:19|00398|7943|PNW|7.79B|7790000000|68.73|1104023|-9.42|44|2024-05-01|15/03/2024||0.0224||990600000|68.699996948242|1|2024-02-27|15/12/2023||-0.1313||1110000000|68.699996948242|1
2024-02-04 11:04:25|00399|13860|PXD|53.14B|53140000000|227.42|2084961|3.37|44|2024-05-07|15/03/2024||4.95||5010000000|227.4700012207|1|2024-02-22|15/12/2023||5.52||5280000000|227.4700012207|1
2024-02-04 11:04:31|00400|8057|PNC|58.96B|58960000000|148.24|2147591|-10.37|44|2024-04-16|15/03/2024||3.08||5230000000|148.13000488281|1|2024-01-16|15/12/2023|3.16|2.14|5360000000|5300000000|148.91999816895|1
2024-02-04 11:04:37|00401|8118|PPG|33.03B|33030000000|140.08|1608149|7.15|44|2024-04-18|15/03/2024||1.87||4440000000|140.08999633789|1|2024-01-18|15/12/2023|1.53|1.49|4400000000|4260000000|143.08000183105|1
2024-02-04 11:04:43|00402|8203|PPL|19.2B|19200000000|26.05|5978473|-9.11|44|2024-05-02|15/03/2024||0.5084||2300000000|26.049999237061|1|2024-02-16|15/12/2023||0.3788||2240000000|26.049999237061|1
2024-02-04 11:04:50|00403|8267|PFG|18.6B|18600000000|78.02|1051359|-15.48|43|2024-04-25|15/03/2024||1.72||3490000000|78.019996643066|1|2024-02-12|15/12/2023||1.69||3570000000|78.019996643066|1
2024-02-04 11:04:56|00404|7968|PGR|105.76B|105760000000|180.73|2248449|32.59|41|2024-04-17|15/03/2024||2.33||17900000000|180.69000244141|1|2024-01-24|15/12/2023|3.37|2.43|15770000000|14900000000|170.32000732422|1
2024-02-04 11:05:02|00405|7923|PLD|121.37B|121370000000|129.22|3500591|-1.82|43|2024-04-16|15/03/2024||0.6131||1840000000|129.25|1|2024-01-17|15/12/2023|0.68|0.59|1890000000|1850000000|129.9700012207|1
2024-02-04 11:05:07|00406|8191|PRU|37.29B|37290000000|103.21|1563553|1.33|44|2024-04-30|15/03/2024||3.29||13070000000|103.20999908447|1|2024-02-06|15/12/2023||2.64||12990000000|103.20999908447|1
2024-02-04 11:05:14|00407|7893|PEG|29B|29000000000|58.19|2866224|-4.37|44|2024-04-30|15/03/2024||1.32||3110000000|58.200000762939|1|2024-02-26|15/12/2023||0.5216||2400000000|58.200000762939|1
2024-02-04 11:05:21|00408|8158|PSA|49.47B|49470000000|280.46|894458|-9.08|44|2024-05-01|15/03/2024||2.66||1060000000|280.55999755859|1|2024-02-20|15/12/2023||2.73||1140000000|280.55999755859|1
2024-02-04 11:05:27|00409|8237|PHM|22.85B|22850000000|105.9|1989829|80.1|43|2024-04-23|15/03/2024||2.36||3590000000|105.9700012207|1|2024-01-30|15/12/2023|3.28|3.21|4290000000|4480000000|106.05999755859|1
2024-02-04 11:05:33|00410|32533|PVH|7.24B|7240000000|121.34|973526|31.81|40|2024-05-29|15/04/2024||2.56||2100000000|121.37999725342|1|2024-03-27|15/01/2024||3.49||2410000000|121.37999725342|1
2024-02-04 11:05:40|00411|945074|QRVO|10B|10000000000|103.59|1341412|-3.08|37|2024-05-01|15/03/2024||1.16||910680000|103.58999633789|1|2024-01-31|15/12/2023|2.1|1.66|1070000000|1000000000|100.26000213623|1
2024-02-04 11:05:46|00412|19695|PWR|29.71B|29710000000|204.53|1055161|34.18|44|2024-05-02|15/03/2024||1.56||4940000000|204.5|1|2024-02-22|15/12/2023||1.98||5180000000|204.5|1
2024-02-04 11:05:53|00413|8198|DGX|14.05B|14050000000|124.94|964691|-12.51|44|2024-04-24|15/03/2024||1.9||2290000000|125|1|2024-02-01|15/12/2023|2.15|2.11|2290000000|2250000000|128.42999267578|1
2024-02-04 11:05:59|00414|8022|RL|9.55B|9550000000|147.79|801286|17.4|44|2024-05-22|15/03/2024||1.53||1560000000|147.77000427246|1|2024-02-08|15/12/2023||3.55||1870000000|147.77000427246|1
2024-02-04 11:06:06|00415|8229|RRC|6.95B|6950000000|28.8|2554277|20|44|2024-04-23|15/03/2024||0.6795||719870000|28.799999237061|1|2024-02-21|15/12/2023||0.4406||667100000|28.799999237061|1
2024-02-04 11:06:12|00416|20380|RJF|24.29B|24290000000|112.43|1008736|0.5|43|2024-04-24|15/03/2024||2.31||3120000000|112.43000030518|1|2024-01-24|15/12/2023|2.4|2.25|3010000000|3000000000|113.41999816895|1
2024-02-04 11:06:17|00417|8235|RTX|131.96B|131960000000|91.98|7954108|-4.66|40|2024-04-23|15/03/2024||1.23||18460000000|91.980003356934|1|2024-01-23|15/12/2023|1.29|1.25|19900000000|19720000000|85.019996643066|1
2024-02-04 11:06:23|00418|39285|O|39.33B|39330000000|54.18|7435196|-19.84|43|2024-05-01|15/03/2024||0.3118||1110000000|54.189998626709|1|2024-02-20|15/12/2023||0.3337||1020000000|54.189998626709|1
2024-02-04 11:06:29|00419|20718|REG|11.59B|11590000000|62.6|1068704|-6.3|43|2024-05-02|15/03/2024||0.5237||338530000|62.599998474121|1|2024-02-08|15/12/2023||0.5062||335150000|62.599998474121|1
2024-02-04 11:06:35|00420|7945|RF|16.91B|16910000000|18.29|8663414|-23.79|43|2024-04-19|15/03/2024||0.4572||1750000000|18.299999237061|1|2024-01-19|15/12/2023|0.52|0.47|1810000000|1800000000|17.950000762939|1
2024-02-04 11:06:42|00421|13862|RSG|54.64B|54640000000|173.68|1132371|41.11|44|2024-04-25|15/03/2024||1.38||3830000000|173.66000366211|1|2024-02-27|15/12/2023||1.29||3730000000|173.66000366211|1
2024-02-04 11:06:53|00422|21180|RMD|28.22B|28220000000|191.99|976871|-14.52|38|2024-04-25|15/03/2024||1.91||1180000000|191.86000061035|1|2024-01-24|15/12/2023|1.88|1.78|1200000000|1150000000|174.9700012207|1
2024-02-04 11:06:59|00423|8207|RHI|8.42B|8420000000|80.84|833230|-7.14|12|2024-04-23|15/03/2024||0.7603||1500000000|80.860000610352|1|2024-01-30|15/12/2023|0.83|0.82|1500000000|1470000000|81.220001220703|1
2024-02-04 11:07:06|00424|8356|ROK|30.71B|30710000000|268|905209|-7.57|30|2024-04-24|15/03/2024||2.44||2150000000|268.01000976562|1|2024-01-31|15/12/2023|2.04|2.64|2050000000|2100000000|307.2200012207|1
2024-02-04 11:07:13|00425|13863|ROP|58.71B|58710000000|549.62|490038|27.72|44|2024-04-25|15/03/2024||4.33||1650000000|549.72998046875|1|2024-01-31|15/12/2023|4.37|4.34|1610000000|1580000000|561.72998046875|1
2024-02-04 11:08:19|00426|39254|RCL|31.65B|31650000000|123.42|2673001|80.33|6|2024-05-02|15/03/2024||1.09||3520000000|123.44000244141|1|2024-02-01|15/12/2023|1.25|1.14|3330000000|3360000000|127.5|1
2024-02-04 11:09:26|00427|8119|SPGI|143.84B|143840000000|453.94|1140982|21.73|36|2024-04-30|15/03/2024||3.56||3310000000|454.04998779297|1|2024-02-08|15/12/2023||3.14||3130000000|454.04998779297|1
2024-02-04 11:09:33|00428|39107|SBAC|24.24B|24240000000|224.71|772889|-24.54|44|2024-04-29|15/03/2024||1.38||677590000|224.71000671387|1|2024-02-22|15/12/2023||1.37||682080000|224.71000671387|1
2024-02-04 11:09:39|00429|8354|SLB|69.94B|69940000000|49.01|11389696|-6.9|39|2024-04-19|15/03/2024||0.7499||8690000000|49|1|2024-01-19|15/12/2023|0.86|0.84|8990000000|8970000000|48.560001373291|1
2024-02-04 11:09:46|00430|8940|STX|18.34B|18340000000|87.52|2258779|23.46|43|2024-04-24|15/03/2024||0.2554||1660000000|||2024-01-24|15/12/2023|0.12|-0.08|1560000000|1550000000||
2024-02-04 11:09:53|00431|8076|SEE|5.06B|5060000000|35|2400476|-36.39|44|2024-04-30|15/03/2024||0.6339||1300000000|35.009998321533|1|2024-02-27|15/12/2023||0.6348||1360000000|35.009998321533|1
2024-02-04 11:10:01|00432|8222|SRE|44.9B|44900000000|71.34|3362967|-8.48|44|2024-05-02|15/03/2024||1.33||5060000000|71.339996337891|1|2024-02-27|15/12/2023||1.11||3870000000|71.339996337891|1
2024-02-04 11:10:07|00433|7986|SHW|79.35B|79350000000|309.95|1476606|28.22|43|2024-04-23|15/03/2024||2.2||5480000000|||2024-01-25|15/12/2023|1.81|1.8|5250000000|5220000000||
2024-02-04 11:10:19|00434|39114|SIG|4.44B|4440000000|100.33|709257|24.14|42|2024-03-14|15/01/2024||6.35||2540000000|100.26999664307|1|2023-12-05|15/10/2023|0.24|0.18|1400000000|1390000000|84.790000915527|1
2024-02-04 11:10:23|00435|8210|SPG|51.75B|51750000000|137.94|1489330|6.26|0||
2024-02-04 11:10:30|00436|32515|SLG|3.12B|3120000000|45.4|1591839|8.53|43|2024-04-17|15/03/2024||-0.1488||141600000|||2024-01-24|15/12/2023|-2.45|-0.81|211720000|140750000||
2024-02-04 11:10:36|00437|8001|SNA|15.44B|15440000000|292.57|210812|12.67|44|2024-04-18|15/03/2024||4.78||1220000000|||2024-02-08|15/12/2023||4.66||1200000000||
2024-02-04 11:10:42|00438|7956|SO|74.87B|74870000000|68.65|4457135|2.05|44|2024-04-25|15/03/2024||0.9068||6690000000|||2024-02-15|15/12/2023||0.602||6900000000||
2024-02-04 11:10:47|00439|7914|LUV|18.1B|18100000000|30.37|8329165|-16.45|43|2024-04-25|15/03/2024||-0.1126||6430000000|||2024-01-25|15/12/2023|0.37|0.13|6800000000|6750000000||
2024-02-04 11:10:53|00440|8160|SWK|13.89B|13890000000|90.6|1260901|-3.43|44|2024-04-24|15/03/2024||0.6685||3910000000|||2024-02-01|15/12/2023|0.92|0.78|3700000000|3840000000||
2024-02-04 11:11:00|00441|7967|STT|22.17B|22170000000|73.45|2049692|-19.36|43|2024-04-11|15/03/2024||1.55||3030000000|||2024-01-19|15/12/2023|2.04|1.83|3040000000|2950000000||
2024-02-04 11:11:06|00442|6499|SRCL|4.5B|4500000000|48.67|429408|-11.59|43|2024-04-25|15/03/2024||0.4825||671930000|||2024-02-22|15/12/2023||0.4675||657270000||
2024-02-04 11:11:12|00443|8186|SYK|129.96B|129960000000|342|1394898|20.79|44|2024-04-23|15/03/2024||2.36||5120000000|342.04998779297|1|2024-01-30|15/12/2023|3.46|3.27|5800000000|5600000000|314.5|1
2024-02-04 11:11:17|00444|940815|SYF|15.85B|15850000000|38.95|4362847|5.13|39|2024-04-17|15/03/2024||1.68||3550000000|||2024-01-23|15/12/2023|1.03|0.94|4540000000|3540000000||
2024-02-04 11:11:25|00445|8285|SYY|40.56B|40560000000|81.46|3079872|6.18|44|2024-05-07|15/03/2024||0.9506||19750000000|81.480003356934|1|2024-01-30|15/12/2023|0.89|0.88|19290000000|19340000000|75.169998168945|1
2024-02-04 11:11:33|00446|6480|TROW|24.52B|24520000000|109.74|1464137|-12.78|43|2024-04-25|15/03/2024||1.81||1650000000|109.73999786377|1|2024-02-08|15/12/2023||1.62||1610000000|109.73999786377|1
2024-02-04 11:11:39|00447|7959|TPR|9.17B|9170000000|40.01|3616089|-13.23|43|2024-05-02|15/03/2024||0.7754||1510000000|||2024-02-08|15/12/2023||1.46||2050000000||
2024-02-04 11:11:46|00448|8180|TGT|67.17B|67170000000|145.5|4359038|-17.68|43|2024-05-15|15/04/2024||2.09||24630000000|||2024-03-05|15/01/2024||2.4||31820000000||
2024-02-04 11:11:52|00449|19701|TEL|44.1B|44100000000|142.82|1645159|6.67|44|2024-04-24|15/03/2024||1.82||3970000000|||2024-01-24|15/12/2023|1.84|1.71|3830000000|3870000000||
2024-02-04 11:11:58|00450|13843|FTI|8.22B|8220000000|18.865|4814008|43.57|43|2024-04-25|15/03/2024||0.1463||1940000000|||2024-02-22|15/12/2023||0.1218||1900000000||
2024-02-04 11:12:05|00451|8305|TXT|16.86B|16860000000|86|1185381|15.53|44|2024-04-25|15/03/2024||1.29||3290000000|||2024-01-24|15/12/2023|1.6|1.53|3890000000|3970000000||
2024-02-04 11:12:11|00452|8299|AES|11.4B|11400000000|17.02|5840923|-35.14|44|2024-05-02|15/03/2024||0.3563||3170000000|||2024-02-26|15/12/2023||0.6702||3410000000||
2024-02-04 11:12:17|00453|8147|TMO|213.21B|213210000000|551.8|1832836|-6.12|43|2024-04-24|15/03/2024||4.74||10260000000|551.82000732422|1|2024-01-31|15/12/2023|5.67|5.64|10890000000|10730000000|567.11999511719|1
2024-02-04 15:52:11|00453|8147|TMO|213.21B|213210000000|551.8|1832836|-6.12|43|2024-04-24|15/03/2024||4.74||10260000000|551.82000732422|1|2024-01-31|15/12/2023|5.67|5.64|10890000000|10730000000|567.11999511719|1
2024-02-04 15:52:17|00454|8227|TJX|111.13B|111130000000|97.52|5160897|21.11|45|2024-05-21|15/04/2024||0.8654||12480000000|97.51000213623|1|2024-02-28|15/01/2024||1.11||16160000000|97.51000213623|1
2024-02-04 15:52:22|00455|32379|TSCO|25.18B|25180000000|232.94|1311796|1.92|43|2024-04-18|15/03/2024||1.68||3390000000|232.94000244141|1|2024-02-01|15/12/2023|2.28|2.22|3660000000|3680000000|224.60000610352|1
2024-02-04 15:52:28|00456|20793|TDG|62.47B|62470000000|1,124.26|212941|57.57|44|2024-05-07|15/03/2024||7.73||1860000000|1123.7600097656|1|2024-02-08|15/12/2023||6.41||1680000000|1123.7600097656|1
2024-02-04 15:52:34|00457|8239|TNL|2.95B|2950000000|40.72|618605|-4.9|43|2024-04-25|15/03/2024||0.8245||895290000|40.709999084473|1|2024-02-21|15/12/2023||1.37||942420000|40.709999084473|1
2024-02-04 15:52:40|00458|8159|TRV|49.02B|49020000000|214.86|1401886|17.56|43|2024-04-16|15/03/2024||4.81||10620000000|214.82000732422|1|2024-01-19|15/12/2023|7.01|5.03|10930000000|10180000000|198.35000610352|1
2024-02-04 15:52:46|00459|32539|TRIP|3.03B|3030000000|21.85|2965936|-8.69|43|2024-05-01|15/03/2024||0.1252||392540000|21.85000038147|1|2024-02-14|15/12/2023||0.2186||375190000|21.85000038147|1
2024-02-04 15:52:52|00460|7918|TFC|49.07B|49070000000|36.78|9421139|-26.57|44|2024-04-18|15/03/2024||0.8056||5690000000|36.790000915527|1|2024-01-18|15/12/2023|0.81|0.68|5760000000|5690000000|35.779998779297|1
2024-02-04 15:52:58|00461|8179|TSN|20.08B|20080000000|56.32|2630546|-12.04|44|2024-05-06|15/03/2024||0.3789||13110000000|56.360000610352|1|2024-02-05|15/12/2023||0.4122||13360000000|56.360000610352|1
2024-02-04 15:53:03|00462|8310|USB|63.63B|63630000000|40.83|9541613|-17.18|44|2024-04-17|15/03/2024||0.8968||6760000000|40.840000152588|1|2024-01-17|15/12/2023|0.99|0.71|6880000000|6850000000|41.380001068115|1
2024-02-04 15:53:10|00463|32535|UDR|13.12B|13120000000|36.3|3028467|-16.32|43|2024-04-23|15/03/2024||0.0965||409160000|36.310001373291|1|2024-02-06|15/12/2023||0.1113||409600000|36.310001373291|1
2024-02-04 15:53:15|00464|39338|ULTA|24.54B|24540000000|505.33|694052|-2.96|42|2024-05-30|15/04/2024||7.14||2770000000|505.32998657227|1|2024-03-14|15/01/2024||7.54||3530000000|505.32998657227|1
2024-02-04 15:53:20|00465|13959|UAA|3.35B|3350000000|7.74|6668479|-38.86|44|2024-05-07|15/03/2024||0.1232||1350000000|7.75|1|2024-02-08|15/12/2023||0.1069||1500000000|7.75|1
2024-02-04 15:53:25|00466|976067|UA|3.35B|3350000000|7.52|3364642|-32.37|34|2024-05-07|15/03/2024||0.1239||1350000000|7.5199999809265|1|2024-02-08|15/12/2023||0.1065||1500000000|7.5199999809265|1
2024-02-04 15:53:32|00467|8083|UNP|151.38B|151380000000|248.12|2376060|17.99|44|2024-04-18|15/03/2024||2.52||5980000000|248.33000183105|1|2024-01-25|15/12/2023|2.71|2.56|6160000000|6030000000|242.33000183105|1
2024-02-04 15:53:37|00468|13061|UAL|13.57B|13570000000|41.37|8592834|-19.07|43|2024-04-16|15/03/2024||-0.5194||12410000000|41.369998931885|1|2024-01-22|15/12/2023|2|1.7|13630000000|13550000000|38.819999694824|1
2024-02-04 15:53:43|00469|8199|UPS|120.85B|120850000000|141.84|3902215|-25.99|43|2024-04-23|15/03/2024||1.6||22730000000|141.85000610352|1|2024-01-30|15/12/2023|2.47|2.46|24900000000|25400000000|158.02000427246|1
2024-02-04 15:53:49|00470|32516|URI|43.96B|43960000000|654.2|702423|43.76|43|2024-04-24|15/03/2024||8.19||3440000000|654.20001220703|1|2024-01-24|15/12/2023|11.26|10.7|3730000000|3630000000|578.07000732422|1
2024-02-04 15:53:56|00471|39147|UHS|11.11B|11110000000|162.7|470920|9.63|43|2024-04-22|15/03/2024||2.78||3640000000|162.72999572754|1|2024-02-27|15/12/2023||2.89||3660000000|162.72999572754|1
2024-02-04 15:54:02|00472|8174|UNM|9.15B|9150000000|47.33|1530030|13.91|44|2024-04-30|15/03/2024||1.89||3160000000|47.340000152588|1|2024-01-30|15/12/2023|1.79|1.86|3150000000|3140000000|46.990001678467|1
2024-02-04 15:54:08|00473|8241|VLO|46.93B|46930000000|137.87|3105609|4.66|44|2024-04-25|15/03/2024||2.89||30940000000|137.85000610352|1|2024-01-25|15/12/2023|3.55|2.99|35410000000|35910000000|130.14999389648|1
2024-02-04 15:54:13|00474|13866|VTR|18.81B|18810000000|46.34|2030175|-11.9|43|2024-05-02|15/03/2024||-0.17||1170000000|46.360000610352|1|2024-02-14|15/12/2023||-0.1643||1150000000|46.360000610352|1
2024-02-04 15:54:19|00475|7870|VFC|6.48B|6480000000|16.68|7172747|-45.53|42|2024-05-17|15/03/2024||0.16||2590000000|16.670000076294|1|2024-02-06|15/12/2023||0.7861||3250000000|16.670000076294|1
2024-02-04 15:54:24|00476|8171|PARA|9.75B|9750000000|14.43|4727159|-41.34|44|2024-05-01|15/03/2024||0.3538||7920000000|14.430000305176|1|2024-02-28|15/12/2023||-0.0079||7850000000|14.430000305176|1
2024-02-04 15:54:29|00477|13570|VTRS|14.22B|14220000000|11.85|9335915|-2.71|43|2024-05-06|15/03/2024||0.74||3760000000|11.85000038147|1|2024-02-26|15/12/2023||0.6463||3880000000|11.85000038147|1
2024-02-04 15:54:35|00478|7863|VNO|5.41B|5410000000|26.24|2589278|5.59|44|2024-05-06|15/03/2024||-0.035||453710000|26.239999771118|1|2024-02-12|15/12/2023||0.0071||453820000|26.239999771118|1
2024-02-04 15:54:41|00479|7974|VMC|31.15B|31150000000|234.46|676015|27.76|44|2024-05-02|15/03/2024||1.06||1710000000|234.44000244141|1|2024-02-16|15/12/2023||1.39||1840000000|234.44000244141|1
2024-02-04 15:54:47|00480|8058|WM|75.81B|75810000000|188.22|1482224|24.6|44|2024-04-23|15/03/2024||1.48||5190000000|188.21000671387|1|2024-02-12|15/12/2023||1.53||5190000000|188.21000671387|1
2024-02-04 15:54:53|00481|7881|WAT|18.96B|18960000000|320.65|470562|-6.08|44|2024-04-30|15/03/2024||2.39||677120000|320.73999023438|1|2024-02-06|15/12/2023||3.56||815500000|320.73999023438|1
2024-02-04 15:54:59|00482|13867|WEC|25.19B|25190000000|79.85|2319873|-14.65|44|2024-04-29|15/03/2024||1.64||2850000000|79.860000610352|1|2024-02-01|15/12/2023|1.1|1.1|2220000000|2640000000|80.76000213623|1
2024-02-04 15:55:04|00483|7992|WFC|176.92B|176920000000|49.16|17640406|3.32|43|2024-04-12|15/03/2024||1.1||20170000000|49.159999847412|1|2024-01-12|15/12/2023|0.86|0.97|20480000000|20360000000|49.040000915527|1
2024-02-04 15:55:10|00484|13848|WELL|48.67B|48670000000|87.9|2771086|15.93|44|2024-04-24|15/03/2024||0.266||1810000000|87.930000305176|1|2024-02-13|15/12/2023||0.2617||1720000000|87.930000305176|1
2024-02-04 15:55:16|00485|8117|WDC|18.86B|18860000000|58.16|5814324|34.47|43|2024-04-25|15/03/2024||0.0807||3310000000|58.159999847412|1|2024-01-25|15/12/2023|-0.69|-1.13|3030000000|2990000000|58.029998779297|1
2024-02-04 15:55:22|00486|8323|WU|4.59B|4590000000|12.61|4642196|-11.69|44|2024-05-07|15/03/2024||0.3938||1000000000|12.609999656677|1|2024-02-06|15/12/2023||0.3676||1020000000|12.609999656677|1
2024-02-04 15:55:29|00487|955555|WRK|9.98B|9980000000|38.83|2512926|11.29|36|2024-05-02|15/03/2024||0.5659||4960000000|38.830001831055|1|2024-02-01|15/12/2023|0.2|0.35|4600000000|4800000000|40.259998321533|1
2024-02-04 15:55:36|00488|8953|WY|24.01B|24010000000|32.89|3676316|-4.23|43|2024-04-26|15/03/2024||0.1923||1900000000|32.900001525879|1|2024-01-25|15/12/2023|0.16|0.14|1770000000|1820000000|33.130001068115|1
2024-02-04 15:55:41|00489|8228|WHR|6.06B|6060000000|110.41|1062050|-28.75|44|2024-04-22|15/03/2024||1.84||4380000000|110.44000244141|1|2024-01-29|15/12/2023|3.85|3.54|5090000000|4980000000|115.95999908447|1
2024-02-04 15:55:47|00490|8122|WMB|42.33B|42330000000|34.8|6450969|8.48|44|2024-05-01|15/03/2024||0.4803||2710000000|34.799999237061|1|2024-02-14|15/12/2023||0.453||2640000000|34.799999237061|1
2024-02-04 15:55:53|00491|29740|WTW|25.86B|25860000000|250.45|492326|-0.77|40|2024-04-25|15/03/2024||3.27||2360000000|250.44999694824|1|2024-02-06|15/12/2023||7.05||2900000000|250.44999694824|1
2024-02-04 15:55:58|00492|8030|GWW|48.27B|48270000000|972.11|256122|43.84|44|2024-04-25|15/03/2024||9.81||4280000000|972.53997802734|1|2024-02-02|15/12/2023|8.33|8.06|4000000000|4040000000|922.64001464844|1
2024-02-04 15:56:04|00493|6392|WYNN|10.87B|10870000000|96.97|2303915|-5.82|43|2024-05-07|15/03/2024||1.21||1700000000|96.970001220703|1|2024-02-07|15/12/2023||1.13||1730000000|96.970001220703|1
2024-02-04 15:56:10|00494|8003|XRX|2.25B|2250000000|18.25|1733818|7.61|43|2024-04-18|15/03/2024||0.3333||1630000000|18.239999771118|1|2024-01-25|15/12/2023|0.43|0.53|1770000000|1790000000|16.440000534058|1
2024-02-04 15:56:16|00495|32532|XYL|27.83B|27830000000|115.43|1234583|9.67|44|2024-04-30|15/03/2024||0.8346||1990000000|115.41999816895|1|2024-02-06|15/12/2023||0.9555||2050000000|115.41999816895|1
2024-02-04 15:56:22|00496|8327|YUM|36.09B|36090000000|128.77|1461277|1.39|43|2024-05-01|15/03/2024||1.27||1750000000|128.75|1|2024-02-07|15/12/2023||1.41||2110000000|128.75|1
2024-02-04 15:56:27|00497|7902|ZBH|26.4B|26400000000|126.32|1745093|-2.42|43|2024-04-30|15/03/2024||1.91||1890000000|126.31999969482|1|2024-02-08|15/12/2023||2.15||1930000000|126.31999969482|1
2024-02-04 15:56:33|00498|6418|ZION|5.87B|5870000000|39.65|2471285|-27.13|43|2024-04-22|15/03/2024||0.9845||745830000|39.650001525879|1|2024-01-22|15/12/2023|0.78|0.89|731000000|754090000|41.619998931885|1
2024-02-04 15:56:39|00499|41176|ZTS|86.79B|86790000000|189.06|1814623|12.67|42|2024-05-02|15/03/2024||1.4||2190000000|189.03999328613|1|2024-02-13|15/12/2023||1.32||2190000000|189.03999328613|1
2024-02-04 15:56:44|00500|41239|NOW|160.17B|160170000000|781.3|1157238|65.45|43|2024-04-24|15/03/2024||2.88||2540000000|781.29998779297|1|2024-01-24|15/12/2023|3.11|2.78|2440000000|2400000000|753.41998291016|1
2024-02-04 15:56:50|00501|13933|BX|146.48B|146480000000|124.31|3585279|27.98|44|2024-04-18|15/03/2024||0.9907||2670000000|124.36000061035|1|2024-01-25|15/12/2023|1.11|0.99|1290000000|2570000000|120.62999725342|1
2024-02-04 15:56:55|00502|961620|SQ|41.82B|41820000000|67.89|11701905|-19.86|34|2024-05-02|15/03/2024||0.671||5710000000|67.879997253418|1|2024-02-22|15/12/2023||0.5926||5670000000|67.879997253418|1
2024-02-04 15:57:00|00503|1166012|SNOW|72.04B|72040000000|218.69|5220014|33.93|19|2024-05-23|15/04/2024||0.2181||808230000|218.75999450684|1|2024-02-28|15/01/2024||0.1803||759900000|218.75999450684|1
2024-02-04 15:57:04|00504|1115848|UBER|140.08B|140080000000|68.05|31184472|105.65|26|2024-05-01|15/03/2024||0.2039||10000000000|68.069999694824|1|2024-02-07|15/12/2023||0.1586||9760000000|68.069999694824|1
2024-02-04 15:57:10|00505|41268|PANW|108.8B|108800000000|345.06|4129560|116.04|43|2024-05-22|15/04/2024||1.29||2040000000|345.05999755859|1|2024-02-26|15/01/2024||1.3||1970000000|345.05999755859|1
2024-02-04 15:57:15|00506|1152334|NET|27.75B|27750000000|82.63|3351033|39.04|21|2024-05-02|15/03/2024||0.122||372310000|82.650001525879|1|2024-02-08|15/12/2023||0.121||353110000|82.650001525879|1
2024-02-04 15:57:20|00507|16141|FTNT|51.02B|51020000000|66.44|7410191|25.36|43|2024-05-02|15/03/2024||0.3673||1370000000|66.440002441406|1|2024-02-06|15/12/2023||0.4317||1410000000|66.440002441406|1
2024-02-04 15:57:25|00508|1152784|DDOG|44.13B|44130000000|134.31|4485078|69.03|24|2024-05-02|15/03/2024||0.3972||586400000|134.30999755859|1|2024-02-13|15/12/2023||0.4338||569300000|134.30999755859|1
2024-02-04 15:57:30|00509|48371|VEEV|33.3B|33300000000|206.85|1299647|15.98|42|2024-05-29|15/04/2024||1.27||645670000|206.80000305176|1|2024-02-27|15/01/2024||1.3||621090000|206.80000305176|1
2024-02-04 15:57:35|00510|989534|TTD|34.32B|34320000000|70|5420626|31.83|31|2024-05-09|15/03/2024||0.1761||451630000|70|1|2024-02-15|15/12/2023||0.4109||581960000|70|1
2024-02-04 15:57:40|00511|1072316|SPOT|43.41B|43410000000|222.49|1593005|83.62|29|2024-05-01|15/03/2024||0.4221||3650000000|222.4700012207|1|2024-02-06|15/12/2023||-0.3734||3720000000|222.4700012207|1
2024-02-04 15:57:45|00512|1166239|PLTR|37.04B|37040000000|17.02|54488912|102.38|17|2024-05-06|15/03/2024||0.0699||617480000|17.020000457764|1|2024-02-05|15/12/2023||0.0756||602860000|17.020000457764|1
2024-02-04 15:57:50|00513|942355|HUBS|30.82B|30820000000|612.75|505328|67.53|39|2024-05-01|15/03/2024||1.49||586740000|612.39001464844|1|2024-02-14|15/12/2023||1.55||558320000|612.39001464844|1
2024-02-04 15:57:57|00514|21232|MSCI|46.91B|46910000000|592.95|394220|4.5|43|2024-04-23|15/03/2024||3.51||681620000|593.05999755859|1|2024-01-30|15/12/2023|3.68|3.29|690110000|662740000|550.95001220703|1
2024-02-04 15:58:03|00515|32341|EPAM|16.75B|16750000000|290.32|448712|-22.76|43|2024-05-02|15/03/2024||2.4||1150000000|290.32000732422|1|2024-02-15|15/12/2023||2.5||1140000000|290.32000732422|1
2024-02-04 15:58:08|00516|1052405|MDB|31.47B|31470000000|436.01|1593911|96.42|29|2024-05-31|15/04/2024||0.6214||451070000|436.01000976562|1|2024-03-07|15/01/2024||0.4567||436020000|436.01000976562|1
2024-02-04 15:58:13|00517|39333|ODFL|44.59B|44590000000|408.49|673347|10.1|43|2024-04-25|15/03/2024||2.73||1490000000|408.69000244141|1|2024-01-31|15/12/2023|2.94|2.85|1490000000|1500000000|395.86999511719|1
2024-02-04 15:58:19|00518|31028|ENPH|13.85B|13850000000|101.76|4793091|-54.35|43|2024-04-23|15/03/2024||0.5673||329670000|101.76000213623|1|2024-02-06|15/12/2023||0.5629||335780000|101.76000213623|1
2024-02-04 15:58:24|00519|949620|||||||37|2024-05-08|15/03/2024||0.5619||654460000|75.699996948242|1|2024-02-27|15/12/2023||0.7701||827980000|75.699996948242|1
2024-02-04 15:58:29|00520|1050149|ROKU|12.97B|12970000000|91.03|6218857|44.86|29|2024-04-25|15/03/2024||-0.7465||829320000|91.029998779297|1|2024-02-15|15/12/2023||-0.5739||965850000|91.029998779297|1
2024-02-04 15:58:35|00521|17608|ZBRA|12.66B|12660000000|246.48|405906|-25.49|43|2024-04-30|15/03/2024||2.07||1070000000|246.47999572754|1|2024-02-15|15/12/2023||1.66||1000000000|246.47999572754|1
2024-02-04 15:58:41|00522|24282|WST|28.19B|28190000000|381.04|411627|39.64|43|2024-04-25|15/03/2024||2.11||776910000|381.01998901367|1|2024-02-15|15/12/2023||1.78||739460000|381.01998901367|1
2024-02-04 15:58:47|00523|1167745|DASH|43.6B|43600000000|109.5|4315174|85.47|19|2024-05-02|15/03/2024||-0.1261||2430000000|109.5|1|2024-02-15|15/12/2023||-0.1428||2250000000|109.5|1
2024-02-04 15:58:53|00524|103925|ANET|84.96B|84960000000|273.05|1711762|106.92|39|2024-04-29|15/03/2024||1.65||1520000000|273.10000610352|1|2024-02-12|15/12/2023||1.7||1530000000|273.10000610352|1
2024-02-04 15:59:00|00525|39269|GNRC|7.13B|7130000000|116.16|975241|-5.13|43|2024-05-01|15/03/2024||1.42||989950000|116.13999938965|1|2024-02-14|15/12/2023||2.07||1090000000|116.13999938965|1
2024-02-04 15:59:04|00526|1166014|U|12.48B|12480000000|32.85|12703114|-12.17|18|2024-05-07|15/03/2024||0.1735||542910000|32.840000152588|1|2024-02-26|15/12/2023||0.2221||553870000|32.840000152588|1
2024-02-04 15:59:10|00527|1072222|ZS|36.19B|36190000000|244|2008396|80.75|29|2024-05-30|15/04/2024||0.5783||531690000|244|1|2024-02-22|15/01/2024||0.5796||507270000|244|1
2024-02-04 15:59:16|00528|1155833|BILL|8.5B|8500000000|79.56|2844717|-15.82|23|2024-05-02|15/03/2024||0.4339||302010000|79.580001831055|1|2024-02-08|15/12/2023||0.4043||298820000|79.580001831055|1
2024-02-04 15:59:21|00529|1127189|PINS|26.81B|26810000000|39.78|9059034|44.76|26|2024-04-25|15/03/2024||0.1382||701700000|39.75|1|2024-02-08|15/12/2023||0.5083||990180000|39.75|1
2024-02-04 15:59:26|00530|16662|MPWR|30.47B|30470000000|635.86|446779|39.35|43|2024-05-02|15/03/2024||2.53||431920000|635.85998535156|1|2024-02-07|15/12/2023||2.85||452080000|635.85998535156|1
2024-02-04 15:59:33|00531|15828|CSGP|34.28B|34280000000|83.94|1802821|9.61|43|2024-04-23|15/03/2024||0.2968||653650000|83.940002441406|1|2024-02-20|15/12/2023||0.3174||634250000|83.940002441406|1
2024-02-04 15:59:38|00532|101887|PAYC|11.25B|11250000000|194.98|901558|-42.22|40|2024-04-30|15/03/2024||2.6||500210000|194.99000549316|1|2024-02-07|15/12/2023||1.78||422530000|194.99000549316|1
2024-02-04 15:59:44|00533|39123|LNG|38.55B|38550000000|161.84|1431244|9.48|43|2024-05-01|15/03/2024||2.49||4520000000|161.80999755859|1|2024-02-22|15/12/2023||3.44||4500000000|161.80999755859|1
2024-02-04 15:59:50|00534|41232|IQV|38.46B|38460000000|210.66|1103288|-11.18|43|2024-05-01|15/03/2024||2.52||3780000000|210.75|1|2024-02-14|15/12/2023||2.82||3790000000|210.75|1
2024-02-04 15:59:55|00535|8362|TER|14.73B|14730000000|96.37|1719440|-10.76|43|2024-04-23|15/03/2024||0.3414||570240000|96.370002746582|1|2024-01-30|15/12/2023|0.79|0.72|671000000|675380000|106.06999969482|1
2024-02-04 16:00:01|00536|16924|PLUG|2.82B|2820000000|4.66|47099884|-73.19|43|2024-05-08|15/03/2024||-0.2905||248240000|4.6599998474121|1|2024-03-07|15/12/2023||-0.3519||253100000|4.6599998474121|1
2024-02-04 16:00:10|00537|1130930|AVTR|15.84B|15840000000|23.41|6721708|1.56|24|2024-04-25|15/03/2024||0.2368||1710000000|23.420000076294|1|2024-02-14|15/12/2023||0.2233||1700000000|23.420000076294|1
2024-02-04 16:00:15|00538|1159534|CARR|51B|51000000000|56.76|3651877|21.05|21|2024-04-24|15/03/2024||0.5631||5480000000|56.779998779297|1|2024-02-06|15/12/2023||0.5125||5240000000|56.779998779297|1
2024-02-04 16:00:20|00539|1008759|CVNA|8.74B|8740000000|43.46|8417622|200.76|30|2024-04-17|15/03/2024||-0.8718||2670000000|43.450000762939|1|2024-02-22|15/12/2023||-0.8017||2570000000|43.450000762939|1
2024-02-04 16:00:27|00540|1158864|TT|62.98B|62980000000|276.77|1103902|48.56|31|2024-05-01|15/03/2024||1.63||3970000000|276.7799987793|1|2024-02-01|15/12/2023|2.17|2.13|4420000000|4420000000|252.05000305176|1
2024-02-04 16:00:33|00541|41236|RNG|3.16B|3160000000|33.68|1408448|-24.69|42|2024-05-06|15/03/2024||0.8242||581930000|33.659999847412|1|2024-02-20|15/12/2023||0.8228||570460000|33.659999847412|1
2024-02-04 16:00:39|00542|16943|POOL|14.46B|14460000000|373.85|304598|-7.36|43|2024-04-18|15/03/2024||2.54||1250000000|373.85000610352|1|2024-02-22|15/12/2023||1.27||1020000000|373.85000610352|1
2024-02-04 16:00:45|00543|16942|PODD|13.55B|13550000000|194.02|1031060|-34.27|43|2024-05-02|15/03/2024||0.4481||445080000|194.02000427246|1|2024-02-22|15/12/2023||0.653||461260000|194.02000427246|1
2024-02-04 16:00:51|00544|15375|ALNY|21.72B|21720000000|173.06|567722|-25.84|43|2024-04-25|15/03/2024||-1.41||397080000|173.05999755859|1|2024-02-15|15/12/2023||-1.26||436080000|173.05999755859|1
2024-02-04 16:00:57|00545|13978|ENTG|17.93B|17930000000|119.44|1282181|41.22|43|2024-04-23|15/03/2024||0.6415||802000000|119.44000244141|1|2024-02-13|15/12/2023||0.5813||780870000|119.44000244141|1
2024-02-04 16:01:02|00546|17327|TECH|10.43B|10430000000|65.98|1131883|-16.65|43|2024-05-01|15/03/2024||0.4903||303400000|65.980003356934|1|2024-02-01|15/12/2023|0.4|0.41|272600000|277550000|70.319999694824|1
2024-02-04 16:01:09|00547|24312|TYL|18.15B|18150000000|430.77|202199|29.53|43|2024-04-24|15/03/2024||2.02||511560000|430.85998535156|1|2024-02-14|15/12/2023||1.86||484900000|430.85998535156|1
2024-02-04 16:01:15|00548|39159|BR|23.76B|23760000000|201.71|560300|31.34|43|2024-04-30|15/03/2024||2.24||1770000000|201.74000549316|1|2024-02-01|15/12/2023|0.92|0.89|1410000000|1400000000|204.19999694824|1
2024-02-04 16:01:21|00549|20164|CRL|11.19B|11190000000|218.18|535488|-12.85|43|2024-05-01|15/03/2024||2.49||1010000000|218.16999816895|1|2024-02-14|15/12/2023||2.41||991250000|218.16999816895|1
2024-02-04 16:01:27|00550|41257|BURL|12.58B|12580000000|196.71|1533003|-14.57|40|2024-05-23|15/04/2024||1.12||2320000000|196.72999572754|1|2024-02-29|15/01/2024||3.26||3020000000|196.72999572754|1
2024-02-04 16:01:33|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
2024-02-04 16:01:38|00552|991169|COUP|6.12B|6120000000|80.97|4169452|1.33|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
2024-02-04 16:01:44|00553|1123146|LYFT|5.01B|5010000000|12.75|14730345|-26.64|25|2024-05-01|15/03/2024||0.0778||1110000000|12.75|1|2024-02-13|15/12/2023||0.0816||1220000000|12.75|1
2024-02-04 16:01:49|00554|943806|KEYS|27.2B|27200000000|155.76|1364169|-14.13|38|2024-05-14|15/04/2024||1.63||1260000000|155.69999694824|1|2024-02-20|15/01/2024||1.59||1250000000|155.69999694824|1
2024-02-04 16:01:56|00555|20322|FDS|18.54B|18540000000|486.93|229443|13.89|42|2024-03-26|15/02/2024||3.86||545890000|486.76998901367|1|2023-12-19|15/11/2023|4.12|4.11|542200000|540340000|458.48001098633|1
2024-02-04 16:02:03|00556|24350|TREX|9.4B|9400000000|86.54|757167|53.82|43|2024-05-06|15/03/2024||0.5635||306570000|86.569999694824|1|2024-02-26|15/12/2023||0.1907||193400000|86.569999694824|1
2024-02-04 16:02:08|00557|955554|TRU|13.37B|13370000000|68.97|2033284|-3.75|36|2024-04-23|15/03/2024||0.826||965750000|69|1|2024-02-13|15/12/2023||0.7161||925610000|69|1
2024-02-04 16:02:14|00558|16631|MKTX|8.52B|8520000000|224.71|364174|-35.04|43|2024-04-17|15/03/2024||1.86||211740000|224.71000671387|1|2024-01-31|15/12/2023|1.84|1.73|197200000|197200000|274.32998657227|1
2024-02-04 16:02:20|00559|16040|EXAS|11.58B|11580000000|64.05|1672374|-5.04|43|2024-04-23|15/03/2024||-0.3649||662470000|64.050003051758|1|2024-02-21|15/12/2023||-0.4372||636630000|64.050003051758|1
2024-02-04 16:02:34|00560|20937|MTN|8.44B|8440000000|222.37|387533|-13.79|43|2024-06-06|15/04/2024||10.75||1340000000|222.38000488281|1|2024-03-07|15/01/2024||6.22||1160000000|222.38000488281|1
2024-02-04 16:02:41|00561|985558|TWLO|12.82B|12820000000|70.82|2919607|13.31|32|2024-05-01|15/03/2024||0.5463||1050000000|70.819999694824|1|2024-02-14|15/12/2023||0.5746||1050000000|70.819999694824|1
2024-02-04 16:02:46|00562|1152338|TXG|5.15B|5150000000|43.6|1158982|-8.86|24|2024-05-01|15/03/2024||-0.457||160960000|43.599998474121|1|2024-02-15|15/12/2023||-0.3546||181190000|43.599998474121|1
2024-02-04 16:02:52|00563|15703|CGNX|6.33B|6330000000|36.79|1340778|-34.19|43|2024-05-02|15/03/2024||0.1387||210500000|36.790000915527|1|2024-02-15|15/12/2023||0.0793||189290000|36.790000915527|1
2024-02-04 16:02:58|00564|17055|RGEN|10.95B|10950000000|196.17|616438|1.69|43|2024-04-24|15/03/2024||0.3671||157540000|196.16999816895|1|2024-02-15|15/12/2023||0.3274||155380000|196.16999816895|1
2024-02-04 16:03:03|00565|1142207|DT|17.87B|17870000000|60.72|2409431|28.62|25|2024-05-15|15/03/2024||0.2539||372710000|60.700000762939|1|2024-02-08|15/12/2023||0.2797||357770000|60.700000762939|1
2024-02-04 16:03:09|00566|41254|APO|58.53B|58530000000|103.16|2350706|40.54|43|2024-05-01|15/03/2024||1.83||859870000|103.12999725342|1|2024-02-08|15/12/2023||1.72||830150000|103.12999725342|1
2024-02-04 16:03:16|00567|16812|ON|30.51B|30510000000|70.83|7139568|-12.44|43|2024-04-29|15/03/2024||1.1||1920000000|70.830001831055|1|2024-02-05|15/12/2023||1.2||2000000000|70.830001831055|1
2024-02-04 16:03:21|00568|1008761|FND|11.15B|11150000000|104.63|1609148|4.85|30|2024-05-02|15/03/2024||0.5181||1150000000|104.66000366211|1|2024-02-22|15/12/2023||0.2641||1010000000|104.66000366211|1
2024-02-04 16:03:27|00569|16535|LPLA|18.75B|18750000000|251.21|683507|6.93|43|2024-04-25|15/03/2024||4.04||2680000000|251.21000671387|1|2024-02-01|15/12/2023|3.51|3.38|2640000000|2530000000|239.19000244141|1
2024-02-04 16:03:33|00570|1076697|AVLR|8.28B|8280000000|93.48|4932430|0|24|2023-02-09|15/12/2022||0.0008||234050000|93.480003356934|1|2022-11-03|15/09/2022||-0.0592||219780000|93.480003356934|1
2024-02-04 16:03:39|00571|13845|GME|4.5B|4500000000|14.72|6006851|-33.84|43|2024-03-28|15/01/2024||0.23||2200000000|14.729999542236|1|2023-12-06|15/10/2023|0.0034|-0.0833|1080000000|1180000000|14.909999847412|1
2024-02-04 16:03:45|00572|8280|LVS|38.03B|38030000000|50.49|5366969|-13.07|43|2024-04-24|15/03/2024||0.6553||2940000000|50.479999542236|1|2024-01-24|15/12/2023|0.57|0.61|2920000000|2900000000|49.020000457764|1
2024-02-04 16:03:51|00573|31022|CZR|9.36B|9360000000|43.41|3184787|-21.06|39|2024-04-30|15/03/2024||0.2002||2900000000|43.409999847412|1|2024-02-20|15/12/2023||-0.023||2860000000|43.409999847412|1
2024-02-04 16:03:58|00574|20861|DPZ|14.72B|14720000000|421.9|556663|17.32|39|2024-04-25|15/03/2024||3.41||1080000000|422.05999755859|1|2024-02-26|15/12/2023||4.37||1420000000|422.05999755859|1
2024-02-04 16:04:03|00575|16932|PTC|21.37B|21370000000|178.73|812117|36.91|43|2024-04-24|15/03/2024||1.24||575270000|178.72999572754|1|2024-01-31|15/12/2023|1.11|0.96|550210000|537690000|184.05000305176|1
2024-02-04 16:04:10|00576|16770|NVAX|466.85M|466850000|3.93|7160945|-65|43|2024-05-07|15/03/2024||-0.34||300000000|3.9300000667572|1|2024-02-27|15/12/2023||0.1583||396920000|3.9300000667572|1
2024-02-04 16:04:14|00577|1156548|DKNG|19.39B|19390000000|41.59|12881150|146.53|21|2024-05-02|15/03/2024||-0.332||1030000000|41.590000152588|1|2024-02-15|15/12/2023||0.0869||1240000000|41.590000152588|1
2024-02-04 16:04:19|00578|1096127|ESTC|12.41B|12410000000|124.53|1548753|103.15|28|2024-05-31|15/04/2024||0.3062||326610000|124.59999847412|1|2024-03-01|15/01/2024||0.3155||320430000|124.59999847412|1
2024-02-04 16:04:25|00579|32326|WSM|12.85B|12850000000|200.34|835739|42.6|41|2024-05-22|15/04/2024||2.58||1640000000|200.33999633789|1|2024-03-13|15/01/2024||5.15||2220000000|200.33999633789|1
2024-02-04 16:04:30|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
2024-02-04 16:04:36|00581|20199|BAH|18.48B|18480000000|142.47|676065|47.12|43|2024-05-28|15/03/2024||1.15||2630000000|142.44999694824|1|2024-01-26|15/12/2023|1.41|1.14|2570000000|2540000000|128.88000488281|1
2024-02-04 16:04:42|00582|31033|FIVE|10B|10000000000|181.11|787600|-9.31|38|2024-06-05|15/04/2024||0.7727||850650000|181.11000061035|1|2024-03-20|15/01/2024||3.77||1350000000|181.11000061035|1
2024-02-04 16:04:49|00583|958827|NVCR|1.51B|1510000000|14.1|1383397|-85.04|35|2024-05-02|15/03/2024||-0.475||131360000|14.10000038147|1|2024-02-22|15/12/2023||-0.5186||129310000|14.10000038147|1
2024-02-04 16:04:54|00584|21255|NVR|23.39B|23390000000|7,324.8|20582|38.69|43|2024-04-23|15/03/2024||101.34||2240000000|7319.9799804688|1|2024-01-30|15/12/2023|121.56|121.5|2430000000|2610000000|7106.330078125|1
2024-02-04 16:05:30|00585|1167751|UPST|2.78B|2780000000|32.7|10173784|47.96|18|2024-05-07|15/03/2024||-0.0031||152300000|32.700000762939|1|2024-02-13|15/12/2023||-0.11||134830000|32.700000762939|1
2024-02-04 16:05:36|00586|41270|RH|4.66B|4660000000|255.94|678572|-25.52|36|2024-03-26|15/01/2024||1.68||778860000|256.0299987793|1|2023-12-07|15/10/2023|-0.42|0.95|751000000|756730000|279.88000488281|1
2024-02-04 16:05:42|00587|16565|MASI|7.11B|7110000000|134.48|846127|-20.64|43|2024-04-30|15/03/2024||0.7492||505240000|134.47999572754|1|2024-02-27|15/12/2023||0.8759||542930000|134.47999572754|1
2024-02-04 16:05:47|00588|6509|AXON|19.26B|19260000000|256.99|426263|29.67|42|2024-05-07|15/03/2024||0.8689||427730000|256.98999023438|1|2024-02-27|15/12/2023||0.8536||420680000|256.98999023438|1
2024-02-04 16:05:53|00589|17606|Z|13.36B|13360000000|57.65|3792142|24.92|43|2024-05-02|15/03/2024||0.3191||500090000|57.650001525879|1|2024-02-13|15/12/2023||0.127||451210000|57.650001525879|1
2024-02-04 16:06:00|00590|100183|FIVN|5.33B|5330000000|73.33|1233834|-11.98|40|2024-04-25|15/03/2024||0.3166||245660000|73.330001831055|1|2024-02-21|15/12/2023||0.4834||238060000|73.330001831055|1
2024-02-04 16:06:07|00591|39221|AZPN|12.41B|12410000000|194.75|179878|-2.98|43|2024-04-24|15/03/2024||1.43||259960000|194.75|1|2024-02-06|15/12/2023||1.51||267210000|194.75|1
2024-02-04 16:06:17|00592|29694|TTC|9.76B|9760000000|93.94|788798|-17.37|43|2024-05-23|15/04/2024||1.54||1370000000|93.940002441406|1|2024-02-22|15/01/2024||0.6615||1000000000|93.940002441406|1
2024-02-04 16:06:22|00593|958113|ARES|38.75B|38750000000|126.13|849060|48.34|35|2024-04-26|15/03/2024||0.9636||796100000|126.13999938965|1|2024-02-08|15/12/2023||1.1||917300000|126.13999938965|1
2024-02-04 16:06:27|00594|942326|W|6.08B|6080000000|51.54|4418403|-23.22|39|2024-05-02|15/03/2024||-0.3424||2810000000|51.549999237061|1|2024-02-22|15/12/2023||-0.1369||3120000000|51.549999237061|1
2024-02-04 16:06:32|00595|20529|FICO|31.2B|31200000000|1,254.37|181193|84.11|43|2024-04-25|15/03/2024||5.91||427760000|1255.3000488281|1|2024-01-25|15/12/2023|4.81|5.09|382000000|390820000|1275.5500488281|1
2024-02-04 16:06:38|00596|42595|WIX|7.3B|7300000000|127.75|571809|41.25|41|2024-05-16|15/03/2024||1.04||416410000|127.75|1|2024-02-21|15/12/2023||0.9562||402720000|127.75|1
2024-02-04 16:06:44|00597|100228|PCTY|9.17B|9170000000|163.31|546114|-25.43|40|2024-05-02|15/03/2024||1.97||401050000|163.30999755859|1|2024-02-08|15/12/2023||1.28||324570000|163.30999755859|1
2024-02-04 16:06:58|00598|1096128|GH|2.69B|2690000000|22.19|1619302|-30.53|27|2024-05-02|15/03/2024||-0.8809||151770000|22.190000534058|1|2024-02-22|15/12/2023||-0.8593||148880000|22.190000534058|1
2024-02-04 16:07:04|00599|40062|FANG|26.89B|26890000000|150.22|1742039|8.54|43|2024-04-29|15/03/2024||4.33||2060000000|150.2200012207|1|2024-02-20|15/12/2023||4.76||2190000000|150.2200012207|1
2024-02-04 16:07:10|00600|8074|VMW|61.54B|61540000000|142.52|1989812|17.04|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
2024-02-04 16:07:17|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
2024-02-04 16:07:23|00602|958817|PEN|9.73B|9730000000|251.84|378741|-3.52|35|2024-04-30|15/03/2024||0.5419||292200000|252.00999450684|1|2024-02-22|15/12/2023||0.699||286590000|252.00999450684|1
2024-02-04 16:07:28|00603|6422|LAMR|10.78B|10780000000|105.67|432120|-3.59|43|2024-05-02|15/03/2024||0.8868|||105.66999816895|1|2024-02-23|15/12/2023||1.35||547670000|105.66999816895|1
2024-02-04 16:07:34|00604|955853|NTRA|8.14B|8140000000|67.73|1463335|51.22|36|2024-05-02|15/03/2024||-0.7421||298060000|67.730003356934|1|2024-02-22|15/12/2023||-0.7667||276090000|67.730003356934|1
2024-02-04 16:07:41|00605|39153|BRKR|9.99B|9990000000|72.16|740202|-0.5|43|2024-05-02|15/03/2024||0.6238||731070000|72.160003662109|1|2024-02-08|15/12/2023||0.6781||803810000|72.160003662109|1
2024-02-04 16:07:47|00606|16707|NBIX|13.93B|13930000000|141.74|744599|28.82|43|2024-05-01|15/03/2024||1.09||511080000|141.74000549316|1|2024-02-07|15/12/2023||1.21||518200000|141.74000549316|1
2024-02-04 16:07:53|00607|1096134|YETI|3.84B|3840000000|44.17|1288733|-7.21|26|2024-05-09|15/03/2024||0.2641||332930000|44.169998168945|1|2024-02-15|15/12/2023||0.9631||535980000|44.169998168945|1
2024-02-04 16:08:00|00608|15706|CHDN|9.09B|9090000000|121.86|285672|-2.9|43|2024-04-24|15/03/2024||0.8946||581960000|121.86000061035|1|2024-02-21|15/12/2023||0.6817||553600000|121.86000061035|1
2024-02-04 16:08:05|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
2024-02-04 16:08:12|00610|21203|GGG|14.6B|14600000000|86.94|592730|21.92|43|2024-04-24|15/03/2024||0.7394||535830000|86.940002441406|1|2024-01-29|15/12/2023|0.8|0.79|566600000|562980000|84.75|1
2024-02-04 16:08:17|00611|1072273|DBX|11.23B|11230000000|32.47|2997114|34.95|29|2024-05-02|15/03/2024||0.4856||632460000|32.470001220703|1|2024-02-15|15/12/2023||0.4798||631570000|32.470001220703|1
2024-02-04 16:08:23|00612|1073207|SMAR|6.14B|6140000000|45.1|1252647|-0.49|27|2024-06-06|15/04/2024||0.2005||263290000|45.090000152588|1|2024-03-13|15/01/2024||0.1809||255200000|45.090000152588|1
2024-02-04 16:08:29|00613|39105|LECO|12.96B|12960000000|226.5|268725|29.8|43|2024-04-25|15/03/2024||2.3||1070000000|226.5|1|2024-02-15|15/12/2023||2.18||1030000000|226.5|1
2024-02-04 16:08:34|00614|1089648|VRT|23.45B|23450000000|61.46|5769405|321.25|23|2024-04-24|15/03/2024||0.3691||1610000000|61.470001220703|1|2024-02-21|15/12/2023||0.5271||1880000000|61.470001220703|1
2024-02-04 16:08:41|00615|20227|ELS|13.42B|13420000000|68.62|1086732|-5.52|43|2024-04-15|15/03/2024||0.4785||340130000|68.620002746582|1|2024-01-29|15/12/2023|0.49|0.43|360600000|324230000|66.730003356934|1
2024-02-04 16:08:47|00616|1162162|RPRX|16.79B|16790000000|28.1|2254564|-27.87|20|2024-05-02|15/03/2024||0.88||682190000|28.10000038147|1|2024-02-15|15/12/2023||0.965||664450000|28.10000038147|1
2024-02-04 16:08:54|00617|29691|TPX|8.66B|8660000000|50.29|1755937|15.61|43|2024-05-02|15/03/2024||0.5841||1230000000|50.290000915527|1|2024-02-08|15/12/2023||0.5442||1180000000|50.290000915527|1
2024-02-04 16:08:59|00618|1176154|GXO|6.53B|6530000000|54.87|666711|0.07|15|2024-05-01|15/03/2024||0.5477||2430000000|54.880001068115|1|2024-02-13|15/12/2023||0.6874||2550000000|54.880001068115|1
2024-02-04 16:09:08|00619|29735|WMS|10.52B|10520000000|135.05|426552|45.54|39|2024-05-16|15/03/2024||0.9239||591720000|135.05000305176|1|2024-02-08|15/12/2023||1.06||632630000|135.05000305176|1
2024-02-04 16:09:14|00620|945647|TPL|11.04B|11040000000|1,441.5|28814|-28.26|29|2024-05-01|15/03/2024||13.65||158510000|1438.1400146484|1|2024-02-21|15/12/2023||13.14||153700000|1438.1400146484|1
2024-02-04 16:09:20|00621|1166359|BSY|16.16B|16160000000|51.5|963039|24.46|19|2024-05-07|15/03/2024||0.2528||342480000|51.5|1|2024-02-27|15/12/2023||0.182||312860000|51.5|1
2024-02-04 16:09:26|00622|21137|ROL|21.31B|21310000000|44.02|1706721|23.37|43|2024-04-24|15/03/2024||0.2074||740630000|44.020000457764|1|2024-02-14|15/12/2023||0.2107||751900000|44.020000457764|1
2024-02-04 16:09:32|00623|48409|TNDM|1.51B|1510000000|23.22|1567513|-48.45|41|2024-05-01|15/03/2024||-0.4718||186690000|23.219999313354|1|2024-02-21|15/12/2023||-0.27||203490000|23.219999313354|1
2024-02-04 16:09:39|00624|16629|MKSI|7.31B|7310000000|109.35|712610|0.1|43|2024-04-30|15/03/2024||0.8319||853280000|109.34999847412|1|2024-02-07|15/12/2023||0.8429||845250000|109.34999847412|1
2024-02-04 16:09:45|00625|955539|BLD|12.06B|12060000000|381.43|254761|85.61|36|2024-05-02|15/03/2024||4.6||1310000000|381.48001098633|1|2024-02-28|15/12/2023||4.64||1290000000|381.48001098633|1
2024-02-04 16:09:51|00626|20511|SMG|3.26B|3260000000|57.45|671115|-30.17|43|2024-05-01|15/03/2024||3.22||1530000000|57.439998626709|1|2024-02-07|15/12/2023||-1.4||420690000|57.439998626709|1
2024-02-04 16:09:56|00627|257|DELL|60.97B|60970000000|86.31|4211176|104.33|31|2024-05-30|15/04/2024||1.44||21430000000|86.319999694824|1|2024-02-27|15/01/2024||1.73||22150000000|86.319999694824|1
2024-02-04 16:10:03|00628|16860|OLED|8.11B|8110000000|171.33|285617|25.99|43|2024-05-02|15/03/2024||1.04||151190000|171.33000183105|1|2024-02-22|15/12/2023||1.13||159590000|171.33000183105|1
2024-02-04 16:10:09|00629|1141618|IAA|5.34B|5340000000|39.89|3645911|-6.27|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
2024-02-04 16:10:16|00630|8181|JBL|16.74B|16740000000|131.24|2071798|59.72|43|2024-03-14|15/02/2024||1.72||7060000000|131.2200012207|1|2023-12-14|15/11/2023|2.6|2.58|8400000|8400000000|120.59999847412|1
2024-02-04 16:10:22|00631|15506|SRPT|11.34B|11340000000|121.27|1289621|1.91|43|2024-05-01|15/03/2024||0.1358||412780000|121.26999664307|1|2024-02-27|15/12/2023||-0.0292||384470000|121.26999664307|1
2024-02-04 16:10:28|00632|960365|PSTG|13.35B|13350000000|42.26|4642484|41.29|34|2024-05-21|15/04/2024||0.1987||676960000|42.25|1|2024-02-29|15/01/2024||0.4361||784480000|42.25|1
2024-02-04 16:10:35|00633|39271|RPM|13.72B|13720000000|106.45|567615|16.48|43|2024-04-04|15/02/2024||0.4617||1530000000|106.44999694824|1|2024-01-04|15/11/2023|1.22|1.23|1790000000|1840000000|107.13999938965|1
2024-02-04 16:10:41|00634|989658|NTNX|14.04B|14040000000|57.86|2219453|97.88|31|2024-05-22|15/04/2024||0.1362||507780000|57.860000610352|1|2024-02-28|15/01/2024||0.2931||550460000|57.860000610352|1
2024-02-04 16:10:48|00635|15606|AZTA|3.68B|3680000000|66.1|457437|13.38|43|2024-05-01|15/03/2024||0.042||168750000|66.099998474121|1|2024-02-07|15/12/2023||-0.034||150940000|66.099998474121|1
2024-02-04 16:10:55|00636|39184|CE|16B|16000000000|146.98|790007|17.16|43|2024-04-24|15/03/2024||2.54||2770000000|146.9700012207|1|2024-02-20|15/12/2023||2.31||2590000000|146.9700012207|1
2024-02-04 16:11:03|00637|41256|BFAM|5.81B|5810000000|100.43|325982|26.93|43|2024-04-30|15/03/2024||0.5253||603830000|100.37999725342|1|2024-02-13|15/12/2023||0.7344||592020000|100.37999725342|1
2024-02-04 16:11:16|00638|29751|XPO|11.06B|11060000000|95.34|1336203|120.24|43|2024-05-06|15/03/2024||0.6151||1990000000|95.339996337891|1|2024-02-07|15/12/2023||0.6176||1920000000|95.339996337891|1
2024-02-04 16:11:22|00639|24303|WAL|6.54B|6540000000|60.19|1496748|-23.16|43|2024-04-17|15/03/2024||1.69||709430000|60.209999084473|1|2024-01-25|15/12/2023|1.91|1.68|682200000|710520000|66.389999389648|1
2024-02-04 16:11:30|00640|16655|MORN|11.87B|11870000000|277.96|144176|11.91|43|2024-04-24|15/03/2024|||||277.95999145508|1|2024-02-22|15/12/2023|||||277.95999145508|1
2024-02-04 16:11:37|00641|943121|NEWR|6.18B|6180000000|86.99|1366498|34.51|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
2024-02-04 16:11:42|00642|1096238|STNE|5.62B|5620000000|18.21|5870349|70.19|24|2024-05-28|15/03/2024||1.34||3160000000|18.209999084473|1|2024-03-06|15/12/2023||1.49||3400000000|18.209999084473|1
2024-02-04 16:11:48|00643|16545|LSTR|6.85B|6850000000|191.88|246243|6.16|43|2024-04-24|15/03/2024||1.62||1210000000|191.88000488281|1|2024-01-31|15/12/2023|1.62|1.62|1200000000|1240000000|194.97999572754|1
2024-02-04 16:11:53|00644|13988|NUAN|17.88B|17880000000|55.99|5954002|0|36|2022-05-10|15/03/2022||0.2||366000000|55.990001678467|1|2022-02-07|15/12/2021|0.08|0.22|321440000|355000000|55.369998931885|1
2024-02-04 16:12:00|00645|20298|LYV|20.13B|20130000000|88.15|2074663|10.46|43|2024-05-02|15/03/2024||0.0181||3400000000|88.199996948242|1|2024-02-22|15/12/2023||-1.02||4760000000|88.199996948242|1
2024-02-04 16:12:07|00646|16561|MANH|15.43B|15430000000|250.56|421172|67.25|43|2024-04-23|15/03/2024||0.8309||236020000|250.55999755859|1|2024-01-30|15/12/2023|1.03|0.8|238300000|224010000|225.91999816895|1
2024-02-04 16:12:11|00647|1165434|QS|3.4B|3400000000|6.95|9783470|-24.7|16|2024-04-24|15/03/2024||-0.1484||0.00|6.9400000572205|1|2024-02-14|15/12/2023||-0.1901||0.00|6.9400000572205|1
2024-02-04 16:12:17|00648|977672|SITE|7.14B|7140000000|158.14|313810|-1.08|32|2024-05-01|15/03/2024||-0.1461||882440000|158.19000244141|1|2024-02-14|15/12/2023||-0.1531||942140000|158.19000244141|1
2024-02-04 16:12:23|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
2024-02-04 16:12:29|00650|15773|COHR|6.12B|6120000000|49.17|1745532|10.57|43|2024-05-01|15/03/2024||0.3765||1170000000|49.130001068115|1|2024-02-05|15/12/2023||0.2552||1120000000|49.130001068115|1
2024-02-04 16:12:36|00651|15391|AMED|3.09B|3090000000|94.67|296802|2.75|43|2024-05-07|15/03/2024||0.9908||571640000|94.669998168945|1|2024-02-21|15/12/2023||1.03||566940000|94.669998168945|1
2024-02-04 16:12:42|00652|989531|EVBG|977.03M|977030000|23.79|440267|-29.15|31|2024-05-06|15/03/2024||0.4092||111860000|23.790000915527|1|2024-02-26|15/12/2023||0.4923||114640000|23.790000915527|1
2024-02-04 16:12:49|00653|955542|CABO|2.86B|2860000000|511.1|61193|-38.24|36|2024-05-02|15/03/2024||12.01||419330000|510.01000976562|1|2024-02-29|15/12/2023||11.71||418630000|510.01000976562|1
2024-02-04 16:12:55|00654|958172|PLNT|6.08B|6080000000|68.97|1317909|-15.81|35|2024-05-02|15/03/2024||0.5237||258300000|68.970001220703|1|2024-02-22|15/12/2023||0.5803||282870000|68.970001220703|1
2024-02-04 16:13:02|00655|20224|CHH|6.04B|6040000000|122.14|495915|-2.8|43|2024-05-07|15/03/2024||1.28||346550000|122.12999725342|1|2024-02-20|15/12/2023||1.34||369440000|122.12999725342|1
2024-02-04 16:13:08|00656|942669|FRPT|4.27B|4270000000|88.5|607947|35.59|39|2024-04-29|15/03/2024||-0.32||211580000|88.5|1|2024-02-26|15/12/2023||0.0848||204350000|88.5|1
2024-02-04 16:13:15|00657|32545|EXEL|6.68B|6680000000|21.49|1998727|22.45|43|2024-05-07|15/03/2024||0.2336||456520000|21.489999771118|1|2024-02-06|15/12/2023||0.2318||481810000|21.489999771118|1
2024-02-04 16:13:21|00658|29731|WH|6.42B|6420000000|78.97|704668|0.79|29|2024-04-24|15/03/2024||0.8987||322940000|78.970001220703|1|2024-02-14|15/12/2023||0.9042||325020000|78.970001220703|1
2024-02-04 16:13:58|00659|940817|CTLT|9.85B|9850000000|54.54|1946279|-2.69|39|2024-04-30|15/03/2024||0.2388||1120000000|54.509998321533|1|2024-02-09|15/12/2023||-0.0211||1010000000|54.509998321533|1
2024-02-04 16:14:05|00660|41315|MRTX|4.12B|4120000000|58.70|1699544|11.66|38|2024-05-08|15/03/2024||-2.54||23170000|58.700000762939|1|2024-02-27|15/12/2023||-2.49||22540000|58.700000762939|1
2024-02-04 16:14:20|00661|20571|CSL|15.59B|15590000000|321.08|256657|28.19|43|2024-04-23|15/03/2024||2.73||976370000|320.98999023438|1|2024-02-06|15/12/2023||3.52||1090000000|320.98999023438|1
2024-02-04 16:14:26|00662|32510|PII|5.11B|5110000000|90.44|798872|-23.45|43|2024-04-23|15/03/2024||0.3784||1800000000|90.440002441406|1|2024-01-30|15/12/2023|1.98|2.59|2290000000|2240000000|92.709999084473|1
2024-02-04 16:14:33|00663|8106|TDC|4.69B|4690000000|47.93|884843|35.01|44|2024-05-02|15/03/2024||0.7346||489710000|47.930000305176|1|2024-02-12|15/12/2023||0.5135||457680000|47.930000305176|1
2024-02-04 16:14:38|00664|13995|TTWO|28.4B|28400000000|167|1882970|52.82|43|2024-05-15|15/03/2024||0.9377||1520000000|167|1|2024-02-08|15/12/2023||0.722||1340000000|167|1
2024-02-04 16:14:45|00665|24325|WEX|8.86B|8860000000|207.21|292295|9.98|43|2024-04-25|15/03/2024||3.78||650670000|207.25|1|2024-02-08|15/12/2023||3.71||650620000|207.25|1
2024-02-04 16:14:51|00666|39260|FLT|21.37B|21370000000|296.05|448298|35.68|43|2024-05-01|15/03/2024||4.42||979780000|295.95001220703|1|2024-02-07|15/12/2023||4.48||967020000|295.95001220703|1
2024-02-04 16:14:58|00667|16316|HZNP|26.63B|26630000000|116.30|2932205|6.04|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
2024-02-04 16:15:04|00668|16889|PEGA|4.15B|4150000000|49.64|332077|21.13|43|2024-04-25|15/03/2024||0.5726||357710000|49.639999389648|1|2024-02-14|15/12/2023||0.9757||414690000|49.639999389648|1
2024-02-04 16:15:10|00669|20663|SAM|4.31B|4310000000|357.34|101499|-11.33|39|2024-04-18|15/03/2024||0.3112||425740000|357.07000732422|1|2024-02-27|15/12/2023||-0.3928||412550000|357.07000732422|1
2024-02-04 16:15:15|00670|13982|IONS|7.14B|7140000000|49.75|1145020|21.58|43|2024-05-01|15/03/2024||-0.9432||160220000|49.75|1|2024-02-22|15/12/2023||-0.8093||173420000|49.75|1
2024-02-04 16:15:20|00671|1129317|BYND|415M|415000000|6.43|2878172|-66.89|24|2024-05-08|15/03/2024||-0.7994||89010000|6.4299998283386|1|2024-02-22|15/12/2023||-0.892||66660000|6.4299998283386|1
2024-02-04 16:15:25|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
2024-02-04 16:15:31|00673|15978|EEFT|4.75B|4750000000|103.02|320638|-12.07|43|2024-04-30|15/03/2024||1.06||845840000|103.01999664307|1|2024-02-07|15/12/2023||1.76||944490000|103.01999664307|1
2024-02-04 16:15:36|00674|998043|AYX|3.44B|3440000000|47.59|2482416|-16.1|30|2024-04-30|15/03/2024||-0.0837||219490000|47.599998474121|1|2024-02-14|15/12/2023||1.16||337610000|47.599998474121|1
2024-02-04 16:15:43|00675|16017|ERIE|18.16B|18160000000|347.39|116119|41.8|43|2024-04-25|15/03/2024||2.07||828960000|347.39001464844|1|2024-02-22|15/12/2023||2.13||773020000|347.39001464844|1
2024-02-04 16:15:48|00676|958830|ZG|13.36B|13360000000|55.91|704706|24.16|35|2024-05-02|15/03/2024||0.3171||499590000|55.909999847412|1|2024-02-13|15/12/2023||0.1226||451170000|55.909999847412|1
2024-02-04 16:15:56|00677|100239|RARE|3.53B|3530000000|43.02|811331|-5.93|41|2024-05-06|15/03/2024||-1.7||118590000|43.020000457764|1|2024-02-20|15/12/2023||-1.7||120840000|43.020000457764|1
2024-02-04 16:16:01|00678|1163256|NCNO|3.54B|3540000000|31.29|622711|2.59|21|2024-05-30|15/04/2024||0.1192||129040000|31.290000915527|1|2024-03-27|15/01/2024||0.1186||124710000|31.290000915527|1
2024-02-04 16:16:10|00679|32543|WEN|3.93B|3930000000|19.07|2658991|-14.41|43|2024-05-08|15/03/2024||0.238||545450000|19.069999694824|1|2024-02-15|15/12/2023||0.2335||547030000|19.069999694824|1
2024-02-04 16:16:16|00680|32336|BWXT|7.61B|7610000000|83.21|490290|38.02|43|2024-05-06|15/03/2024||0.6801||581150000|83.209999084473|1|2024-02-27|15/12/2023||0.9276||659420000|83.209999084473|1
2024-02-04 16:16:20|00681|1167329|MRVI|1.32B|1320000000|5.24|2366337|-64.78|17|2024-05-06|15/03/2024||0.0017||59640000|5.2399997711182|1|2024-02-22|15/12/2023||-0.0124||64570000|5.2399997711182|1
2024-02-04 16:16:26|00682|39321|ACGL|30.9B|30900000000|83.3|1804034|35.98|43|2024-04-24|15/03/2024||1.98||3840000000|83.300003051758|1|2024-02-14|15/12/2023||2.02||3300000000|83.300003051758|1
2024-02-04 16:16:31|00683|27527|ZNGA|9.3B|9300000000|8.18|29603074|0|36|2022-08-03|15/06/2022||0.0775||748350000|8.1800003051758|1|2022-05-09|15/03/2022|0.0919|0.0836|694900000|740600000|8.079999923706|1
2024-02-04 16:16:38|00684|20932|EHC|7.25B|7250000000|72.28|552440|17.55|43|2024-04-25|15/03/2024||0.9069||1260000000|72.279998779297|1|2024-02-07|15/12/2023||0.8158||1240000000|72.279998779297|1
2024-02-04 16:16:42|00685|1163385|SKLZ|120.32M|120320000|5.615|250670|-69.27|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
2024-02-04 16:16:49|00686|21070|HEIa|22.18B|22180000000|144.9|309751|8.64|43|2024-05-28|15/04/2024||0.8188||936420000|144.91999816895|1|2024-02-27|15/01/2024||0.7413||890790000|144.91999816895|1
2024-02-04 16:16:53|00687|1164138|OSH|9.53B|9530000000|39.00|5423660|46.51|18|2023-09-20|15/06/2023||-0.3286||751910000|39|1|2023-05-10|15/03/2023||-0.2694||736760000|39|1
2024-02-04 16:16:59|00688|1137571|ADPT|528.42M|528420000|3.65|1524861|-62.94|25|2024-05-01|15/03/2024||-0.3198||47280000|3.6500000953674|1|2024-02-14|15/12/2023||-0.3001||48450000|3.6500000953674|1
2024-02-04 16:17:06|00689|48369|CHGG|1.11B|1110000000|9.57|2444063|-55.15|40|2024-04-29|15/03/2024||0.3018||180390000|9.5699996948242|1|2024-02-05|15/12/2023||0.3639||185930000|9.5699996948242|1
2024-02-04 16:17:11|00690|1173548|VMEO|673.83M|673830000|4.02|1147919|-16.6|16|2024-05-01|15/03/2024||-0.03||105800000|4.0199999809265|1|2024-02-07|15/12/2023||-0.0083||102370000|4.0199999809265|1
2024-02-04 16:17:17|00691|259|DOW|37.52B|37520000000|53.42|4220779|-10.97|42|2024-04-25|15/03/2024||0.4465||10700000000|53.419998168945|1|2024-01-25|15/12/2023|0.43|0.4|10620000000|10420000000|53.090000152588|1
2024-02-04 16:17:21|00692|1052758|SPCE|695.5M|695500000|1.74|11240827|-71.38|28|2024-05-07|15/03/2024||-0.2794||4830000|1.7400000095367|1|2024-02-27|15/12/2023||-0.2953||2990000|1.7400000095367|1
2024-02-04 16:17:28|00693|21127|MKL|18.67B|18670000000|1,412.02|67229|5.72|43|2024-04-24|15/03/2024||18.46||3610000000|1412.4100341797|1|2024-01-31|15/12/2023|56.48|20.52|4640000000|3210000000|1500.7299804688|1
2024-02-04 16:17:34|00694|20420|RNR|11.92B|11920000000|226.41|462851|9.85|43|2024-05-08|15/03/2024||9.33||3090000000|226.25|1|2024-01-30|15/12/2023|11.77|8.21|1800000000|1830000000|214.53999328613|1
2024-02-04 16:17:40|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
2024-02-04 16:17:47|00696|16428|JKHY|12.06B|12060000000|165.64|546339|-8.33|43|2024-04-30|15/03/2024||1.18||542850000|165.63999938965|1|2024-02-06|15/12/2023||1.14||540270000|165.63999938965|1
2024-02-04 16:17:53|00697|13058|MIDD|7.67B|7670000000|143.12|391428|-10.62|43|2024-05-08|15/03/2024||2.26||1010000000|143.11999511719|1|2024-02-28|15/12/2023||2.46||1020000000|143.11999511719|1
2024-02-04 16:17:59|00698|1166473|VNT|5.56B|5560000000|36.04|726578|51.05|19|2024-05-02|15/03/2024||0.6615||750460000|36.029998779297|1|2024-02-15|15/12/2023||0.7828||779770000|36.029998779297|1
2024-02-04 16:18:04|00699|101911|SABR|1.57B|1570000000|4.15|4257648|-45.82|40|2024-04-30|15/03/2024||0.038||787530000|4.1500000953674|1|2024-02-13|15/12/2023||-0.1425||691860000|4.1500000953674|1
2024-02-04 16:18:09|00700|1161537|FOUR|6.26B|6260000000|75.96|1169878|14.83|18|2024-05-02|15/03/2024||0.7484||282870000|75.959999084473|1|2024-02-27|15/12/2023||0.8123||280640000|75.959999084473|1
2024-02-04 16:18:15|00701|32520|TOL|10.45B|10450000000|100.19|1423382|64.95|43|2024-05-21|15/04/2024||2.99||2370000000|100.16999816895|1|2024-02-27|15/01/2024||1.78||1880000000|100.16999816895|1
2024-02-04 16:18:21|00702|29680|TFX|11.55B|11550000000|245.74|251457|-4.93|43|2024-04-25|15/03/2024||3.12||733270000|245.74000549316|1|2024-02-22|15/12/2023||3.26||768720000|245.74000549316|1
2024-02-04 16:18:28|00703|32322|ALSN|5.51B|5510000000|61.52|547351|33.88|43|2024-04-24|15/03/2024||1.79||763090000|61.520000457764|1|2024-02-13|15/12/2023||1.42||739730000|61.520000457764|1
2024-02-04 16:18:34|00704|955543|CC|4.55B|4550000000|30.66|1161783|-14.57|36|2024-04-29|15/03/2024||0.8512||1530000000|30.64999961853|1|2024-02-14|15/12/2023||0.2358||1320000000|30.64999961853|1
2024-02-04 16:18:44|00705|20651|MOH|20.69B|20690000000|354.69|359987|17.81|43|2024-04-24|15/03/2024||6.4||9270000000|354.88000488281|1|2024-02-07|15/12/2023||4.34||8350000000|354.88000488281|1
2024-02-04 16:18:54|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
2024-02-04 16:19:01|00707|21143|STE|21.95B|21950000000|222.19|463210|1.44|43|2024-05-09|15/03/2024||2.47||1460000000|222.19000244141|1|2024-02-07|15/12/2023||2.17||1350000000|222.19000244141|1
2024-02-04 16:19:06|00708|1162160|AZEK|5.93B|5930000000|40.65|1431257|58.85|21|2024-05-07|15/03/2024||0.2606||382860000|40.650001525879|1|2024-02-06|15/12/2023||0.0574||233820000|40.650001525879|1
2024-02-04 16:19:13|00709|16715|NDSN|14.66B|14660000000|256.7|209328|3.24|43|2024-05-20|15/04/2024||2.42||686650000|256.70001220703|1|2024-02-21|15/01/2024||1.99||629370000|256.70001220703|1
2024-02-04 16:19:18|00710|1013387|ATUS|1B|1000000000|2.2|4784489|-56.86|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
2024-02-04 16:19:25|00711|20249|AWI|4.52B|4520000000|102.25|511354|25.68|43|2024-04-23|15/03/2024||1.18||309080000|102.26999664307|1|2024-02-20|15/12/2023||1.04||305070000|102.26999664307|1
2024-02-04 16:19:30|00712|1167065|LESL|1.29B|1290000000|7|3322479|-53.27|18|2024-05-01|15/03/2024||-0.1787||204060000|7|1|2024-02-01|15/12/2023|-0.2|-0.21|174000000|169880000|6.710000038147|1
2024-02-04 16:19:35|00713|993236|LW|15.32B|15320000000|106.04|1530092|8.07|31|2024-04-04|15/02/2024||1.45||1670000000|106.09999847412|1|2024-01-04|15/11/2023|1.45|1.42|1730000000|1700000000|104.93000030518|1
2024-02-04 16:19:42|00714|29683|THO|6.18B|6180000000|115.89|461936|13.18|44|2024-06-05|15/04/2024||2.55||2950000000|115.88999938965|1|2024-03-06|15/01/2024||0.6933||2250000000|115.88999938965|1
2024-02-04 16:19:47|00715|1164096|RKT|24.8B|24800000000|12.5|2787421|21.48|21|2024-05-02|15/03/2024||-0.0013||929870000|12.510000228882|1|2024-02-22|15/12/2023||-0.0535||762440000|12.510000228882|1
2024-02-04 16:19:53|00716|1168839|PLTK|2.63B|2630000000|7.17|815185|-33.3|18|2024-05-07|15/03/2024||0.2022||649730000|7.1700000762939|1|2024-02-22|15/12/2023||0.1692||629360000|7.1700000762939|1
2024-02-04 16:20:00|00717|20896|RRX|9.24B|9240000000|139.37|472550|-11.2|43|2024-04-24|15/03/2024||2.21||1610000000|139.30000305176|1|2024-02-07|15/12/2023||2.24||1630000000|139.30000305176|1
2024-02-04 16:20:05|00718|1167331|SHC|4.25B|4250000000|15.04|684608|-17.13|20|2024-05-02|15/03/2024||0.1855||259230000|15.039999961853|1|2024-02-27|15/12/2023||0.254||300400000|15.039999961853|1
2024-02-04 16:20:11|00719|6387|STLD|19.44B|19440000000|120.16|1298447|-6.26|51|2024-04-17|15/03/2024||3.36||4760000000|120.16000366211|1|2024-01-23|15/12/2023|2.61|2.63|4230000000|4200000000|115.43000030518|1
2024-02-04 16:20:15|00720|39142|TKO|14.61B|14610000000|85.12|1503509|-5.13|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
2024-02-04 16:20:21|00721|1096042|FTDR|2.63B|2630000000|33.05|719053|20.36|29|2024-05-02|15/03/2024||0.2305||385980000|33.049999237061|1|2024-02-28|15/12/2023||0.0267||359000000|33.049999237061|1
2024-02-04 16:20:27|00722|21164|HEI|22.18B|22180000000|183.99|348859|8.21|43|2024-05-28|15/04/2024||0.8188||936420000|184|1|2024-02-27|15/01/2024||0.7413||890790000|184|1
2024-02-04 16:20:31|00723|1176184|VSCO|2.09B|2090000000|27.03|2092616|-40.92|16|2024-05-29|15/04/2024||0.2994||1390000000|27.020000457764|1|2024-02-29|15/01/2024||2.43||2090000000|27.020000457764|1
2024-02-04 16:20:37|00724|48413|COMM|475.01M|475010000|2.24|3189523|-73.43|42|2024-05-02|15/03/2024||0.045||1470000000|2.2400000095367|1|2024-02-15|15/12/2023||0.0513||1510000000|2.2400000095367|1
2024-02-04 16:20:41|00725|1164707|CVAC|785.97M|785970000|3.51|1106983|-68.26|14|2024-05-22|15/03/2024||-0.1932||10510000|3.5099999904633|1|2024-04-24|15/12/2023||-0.1858||33760000|3.5099999904633|1
2024-02-04 16:20:47|00726|1163543|OPEN|2.35B|2350000000|3.5|21419017|35.14|19|2024-05-02|15/03/2024||-0.199||1250000000|3.5|1|2024-02-15|15/12/2023||-0.2368||827600000|3.5|1
2024-02-04 16:20:54|00727|8277|VYX|2.13B|2130000000|15.11|2071153|-46.78|42|2024-05-02|15/03/2024||0.4424||923800000|15.10000038147|1|2024-02-06|15/12/2023||0.52||959230000|15.10000038147|1
2024-02-04 16:20:59|00728|1167752|CERT|2.65B|2650000000|16.59|624346|-15.05|20|2024-05-02|15/03/2024||0.1213||89280000|16.590000152588|1|2024-02-29|15/12/2023||0.1108||86570000|16.590000152588|1
2024-02-04 16:21:04|00729|1163350|JAMF|2.39B|2390000000|19|394515|-13.68|19|2024-05-07|15/03/2024||0.0831||150760000|19|1|2024-02-27|15/12/2023||0.1192||148520000|19|1
2024-02-04 16:21:11|00730|21102|CHE|9.02B|9020000000|601.86|73907|18.02|43|2024-04-23|15/03/2024||5.45||588570000|601.08001708984|1|2024-02-20|15/12/2023||6.25||586640000|601.08001708984|1
2024-02-04 16:21:17|00731|17424|UI|7.78B|7780000000|128.85|107446|-54.61|43|2024-05-10|15/03/2024||2.15||557520000|128.75999450684|1|2024-02-09|15/12/2023||1.75||511240000|128.75999450684|1
2024-02-04 16:21:31|00732|20263|GPK|7.76B|7760000000|25.39|2607448|7.31|24|2024-04-30|15/03/2024||0.66||2420000000|25.370000839233|1|2024-02-20|15/12/2023||0.7004||2400000000|25.370000839233|1
2024-02-04 16:21:39|00733|20372|MSA|6.63B|6630000000|168.54|128320|20.09|43|2024-04-24|15/03/2024||1.42||421500000|168.66000366211|1|2024-02-21|15/12/2023||1.87||467520000|168.66000366211|1
2024-02-04 16:21:43|00734|1172566|AGL|2.47B|2470000000|6.08|5297459|-72.43|17|2024-05-22|15/03/2024||0.0431||1560000000|6.0799999237061|1|2024-02-29|15/12/2023||-0.2372||1020000000|6.0799999237061|1
2024-02-04 16:21:48|00735|39255|CCK|10.66B|10660000000|89.08|1116511|1.49|43|2024-04-22|15/03/2024||1.44||3020000000|89.040000915527|1|2024-02-05|15/12/2023||1.43||2950000000|89.040000915527|1
2024-02-04 16:21:54|00736|20730|BFa|27.28B|27280000000|58.32|58421|-13.02|44|2024-06-05|15/04/2024||0.4755||1080000000|58.349998474121|1|2024-03-06|15/01/2024||0.5667||1130000000|58.349998474121|1
2024-02-04 16:22:01|00737|16672|MSGS|4.42B|4420000000|184.69|126942|2.55|43|2024-05-01|15/03/2024||3.22||421000000|184.60000610352|1|2024-02-06|15/12/2023||0.475||325860000|184.60000610352|1
2024-02-04 16:22:08|00738|32381|DECK|22.7B|22700000000|882.06|339007|112.87|42|2024-05-23|15/03/2024||3.48||884600000|882.05999755859|1|2024-02-01|15/12/2023|15.11|11.4|1560000000|1440000000|753.72998046875|1
2024-02-04 16:22:14|00739|20246|SPR|3.25B|3250000000|28.03|4112679|-18.59|43|2024-05-01|15/03/2024||-0.2134||1820000000|28.040000915527|1|2024-02-06|15/12/2023||-0.4027||1740000000|28.040000915527|1
2024-02-04 16:22:19|00740|942671|SYNH|4.46B|4460000000|42.98|1382765|13.31|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
2024-02-04 16:22:24|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
2024-02-04 16:22:29|00742|1167058|ALGM|5.52B|5520000000|28.66|1469705|-31.04|20|2024-05-09|15/03/2024||0.293||254710000|28.659999847412|1|2024-02-01|15/12/2023|0.32|0.29|254980000|254950000|25.940000534058|1
2024-02-04 16:22:35|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
2024-02-04 16:22:39|00744|1163886|BEPC|10.01B|10010000000|27.13|943356|-10.14|18|2024-05-03|15/03/2024||-0.07|||27.139999389648|1|2024-02-02|15/12/2023|0.01|-0.11|1070000000|1300000000|28.120000839233|1
2024-02-04 16:22:46|00745|39237|SIX|2.16B|2160000000|25.86|1256923|-8.33|43|2024-04-23|15/03/2024||-0.8279||148930000|25.860000610352|1|2024-02-22|15/12/2023||0.2666||297970000|25.860000610352|1
2024-02-04 16:22:52|00746|948325|GDDY|15.2B|15200000000|107.69|1544552|29.28|37|2024-05-02|15/03/2024||0.9341||1100000000|107.66999816895|1|2024-02-13|15/12/2023||1.04||1100000000|107.66999816895|1
2024-02-04 16:23:00|00747|20917|BYD|6.27B|6270000000|64.13|779037|-3.53|43|2024-04-23|15/03/2024||1.61||950710000|64.120002746582|1|2024-02-08|15/12/2023||1.47||929040000|64.120002746582|1
2024-02-04 16:23:06|00748|52812|IOVA|2.02B|2020000000|7.9|7703955|-1|36|2024-05-07|15/03/2024||-0.3729||26360000|7.9000000953674|1|2024-02-27|15/12/2023||-0.4381||1770000|7.9000000953674|1
2024-02-04 16:23:11|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
2024-02-04 16:23:17|00750|8124|BC|5.89B|5890000000|85.58|761044|-7.38|44|2024-04-25|15/03/2024||1.34||1390000000|85.599998474121|1|2024-02-01|15/12/2023|1.45|1.66|1360000000|1440000000|80.680000305176|1
2024-02-04 16:23:24|00751|942636|AXTA|7.18B|7180000000|32.61|1856856|8.23|38|2024-04-22|15/03/2024||0.4282||1320000000|32.619998931885|1|2024-02-08|15/12/2023||0.4433||1290000000|32.619998931885|1
2024-02-04 16:23:31|00752|20809|DCI|8.1B|8100000000|67.41|450203|5.84|43|2024-05-29|15/04/2024||0.8198||917600000|67.410003662109|1|2024-02-28|15/01/2024||0.7412||868400000|67.410003662109|1
2024-02-04 16:23:37|00753|20879|LAD|8.19B|8190000000|297.64|188815|2.91|43|2024-04-17|15/03/2024||8.92||8480000000|297.67999267578|1|2024-02-14|15/12/2023||8.24||7950000000|297.67999267578|1
2024-02-04 16:23:44|00754|20849|BRO|22.11B|22110000000|77.67|1342775|33.02|43|2024-04-22|15/03/2024||1.02||1220000000|77.690002441406|1|2024-01-22|15/12/2023|0.58|0.53|1030000000|985530000|74.830001831055|1
2024-02-04 16:23:49|00755|39138|AGCO|9.17B|9170000000|122.36|640625|-7.18|43|2024-04-30|15/03/2024||2.81||3110000000|122.43000030518|1|2024-02-06|15/12/2023||4.03||4030000000|122.43000030518|1
2024-02-04 16:23:54|00756|1097781|NFE|6.49B|6490000000|31.65|1289084|-20.52|27|2024-05-02|15/03/2024||0.993||839910000|31.64999961853|1|2024-02-27|15/12/2023||0.7821||719870000|31.64999961853|1
2024-02-04 16:24:00|00757|1161057|HWM|23.77B|23770000000|57.73|2661114|44.83|31|2024-04-30|15/03/2024||0.5026||1710000000|57.720001220703|1|2024-02-13|15/12/2023||0.4681||1650000000|57.720001220703|1
2024-02-04 16:24:07|00758|20947|SKX|8.78B|8780000000|57.03|1673968|27.64|43|2024-04-25|15/03/2024||1.2||2190000000|57.040000915527|1|2024-02-01|15/12/2023|0.56|0.55|1960000000|2040000000|62.439998626709|1
2024-02-04 16:24:14|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
2024-02-04 16:24:22|00760|21213|OLN|6.17B|6170000000|51.35|1220009|-18.83|43|2024-04-25|15/03/2024||0.3803||1650000000|51.349998474121|1|2024-01-25|15/12/2023|0.43|0.2|1610000000|1510000000|50.799999237061|1
2024-02-04 16:24:30|00761|39164|DAR|6.9B|6900000000|43.27|2145306|-34.9|43|2024-05-08|15/03/2024||0.9766||1660000000|43.259998321533|1|2024-02-27|15/12/2023||0.6828||1690000000|43.259998321533|1
2024-02-04 16:24:36|00762|39306|WLK|17.75B|17750000000|138.51|307628|10.86|43|2024-05-02|15/03/2024||1.31||2960000000|138.53999328613|1|2024-02-20|15/12/2023||0.9043||2860000000|138.53999328613|1
2024-02-04 16:24:40|00763|1173265|PCOR|10.5B|10500000000|73.19|1215317|24.75|14|2024-05-01|15/03/2024||0.0682||257410000|73.190002441406|1|2024-02-15|15/12/2023||0.0726||248340000|73.190002441406|1
2024-02-04 16:24:45|00764|1174594|MCW|2.73B|2730000000|8.7|1511430|-16.51|15|2024-05-09|15/03/2024||0.0908||247820000|8.6899995803833|1|2024-03-21|15/12/2023||0.064||230120000|8.6899995803833|1
2024-02-04 16:24:52|00765|39334|PENN|3.23B|3230000000|21.63|5324257|-37.05|43|2024-05-02|15/03/2024||-0.1253||1660000000|21.629999160767|1|2024-02-15|15/12/2023||-0.4968||1560000000|21.629999160767|1
2024-02-04 16:24:57|00766|20774|PPC|6.4B|6400000000|27.04|632595|12.11|12|2024-04-24|15/03/2024||0.454||4350000000|27.040000915527|1|2024-02-26|15/12/2023||0.4283||4470000000|27.040000915527|1
2024-02-04 16:25:02|00767|1161540|VRM|31.24M|31240000|0.22|3165169|-84.06|20|2024-05-07|15/03/2024||-0.57||234900000|0.21799999475479|1|2024-02-27|15/12/2023||-0.4006||265250000|0.21799999475479|1
2024-02-04 16:25:07|00768|1172716|DV|7.08B|7080000000|41.62|1730415|50.31|18|2024-05-08|15/03/2024||0.1308||147800000|41.630001068115|1|2024-02-28|15/12/2023||0.2077||171850000|41.630001068115|1
2024-02-04 16:25:12|00769|1175175|CNM|8.7B|8700000000|42.15|3680956|83.26|17|2024-06-04|15/04/2024||0.5011||1650000000|42.150001525879|1|2024-03-19|15/01/2024||0.3178||1430000000|42.150001525879|1
2024-02-04 16:25:19|00770|32366|HLF|1.17B|1170000000|11.78|1310423|-29.12|43|2024-04-30|15/03/2024||0.6014||1250000000|11.779999732971|1|2024-02-14|15/12/2023||0.3909||1190000000|11.779999732971|1
2024-02-04 16:25:24|00771|1164644|DCT|2.60B|2600000000|18.99|1941656|0.42|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
2024-02-04 16:25:30|00772|21114|G|6.36B|6360000000|35.09|1438947|-25.48|43|2024-05-02|15/03/2024||0.7122||1120000000|35.080001831055|1|2024-02-08|15/12/2023||0.7361||1120000000|35.080001831055|1
2024-02-04 16:25:37|00773|1175119|PYCR|3.58B|3580000000|20.17|750545|-23.02|17|2024-05-02|15/03/2024||0.1996||187840000|20.170000076294|1|2024-02-07|15/12/2023||0.0865||155500000|20.170000076294|1
2024-02-04 16:25:41|00774|1167748|AI|3B|3000000000|25.02|8723315|-3.32|18|2024-05-30|15/04/2024||-0.0562||83920000|25.020000457764|1|2024-02-28|15/01/2024||-0.276||76140000|25.020000457764|1
2024-02-04 16:25:47|00775|15629|CACC|7.29B|7290000000|582.42|63477|10.32|43|2024-04-29|15/03/2024||7.54||469140000|582.41998291016|1|2024-01-31|15/12/2023|10.06|5.9|491600000|460960000|554.32000732422|1
2024-02-04 16:25:53|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
2024-02-04 16:26:00|00777|1163737|UWMC|11.28B|11280000000|7.07|1345605|49.47|19|2024-05-07|15/03/2024||0.0536||437400000|7.0700001716614|1|2024-02-28|15/12/2023||0.0359||414840000|7.0700001716614|1
2024-02-04 16:26:05|00778|1171775|DSEY|2.72B|2720000000|8.39|2028478|34.89|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
2024-02-04 16:26:11|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
2024-02-04 16:26:18|00780|41261|GMED|7.14B|7140000000|51.84|1231912|-34.9|43|2024-05-02|15/03/2024||0.5954||591700000|51.830001831055|1|2024-02-20|15/12/2023||0.5846||608980000|51.830001831055|1
2024-02-04 16:26:24|00781|1163042|LMND|1.12B|1120000000|16.05|1925842|-12.58|20|2024-05-07|15/03/2024||-0.7911||119770000|16.049999237061|1|2024-02-21|15/12/2023||-0.7987||111710000|16.049999237061|1
2024-02-04 16:26:29|00782|1173436|FIGS|994.51M|994510000|5.88|3430677|-37.91|17|2024-05-09|15/03/2024||0.0082||128870000|5.8800001144409|1|2024-03-05|15/12/2023||0.0173||149140000|5.8800001144409|1
2024-02-04 16:26:35|00783|39168|LPX|4.76B|4760000000|66.06|627706|-6.52|43|2024-05-01|15/03/2024||0.8744||655520000|66|1|2024-02-14|15/12/2023||0.5419||617290000|66|1
2024-02-04 16:26:41|00784|1174607|LZ|1.96B|1960000000|10.42|1372286|18.95|20|2024-05-08|15/03/2024||0.0973||175520000|10.420000076294|1|2024-02-22|15/12/2023||0.0992||156560000|10.420000076294|1
2024-02-04 16:26:47|00785|1163277|GOCO|270.02M|270020000|12.07|18304|-19.64|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
2024-02-04 16:26:52|00786|1168863|WOOF|665.85M|665850000|2.48|5527796|-79.14|19|2024-05-22|15/04/2024||-0.0027||1560000000|2.4800000190735|1|2024-03-13|15/01/2024||0.035||1630000000|2.4800000190735|1
2024-02-04 16:26:58|00787|8107|SNV|5.33B|5330000000|36.3|1485867|-16.74|44|2024-04-23|15/03/2024||0.9927||547640000|36.299999237061|1|2024-01-17|15/12/2023|0.8|0.9457|488680000|519520000|35.450000762939|1
2024-02-04 16:27:05|00788|15777|COLM|4.92B|4920000000|81.36|403894|-12.97|43|2024-04-25|15/03/2024||0.5362||771980000|81.360000610352|1|2024-02-01|15/12/2023|1.55|1.96|1060000000|1080000000|79.26000213623|1
2024-02-04 16:27:10|00789|16781|NXST|6B|6000000000|176.73|312299|-15.59|42|2024-05-09|15/03/2024||4.95||1330000000|176.72999572754|1|2024-02-28|15/12/2023||4.16||1310000000|176.72999572754|1
2024-02-04 16:27:15|00790|1172383|TSP|69.17M|69170000|0.3|3559633|-88.6|14|2024-05-06|15/03/2024||-0.329||122750|0.30090001225471|1|2024-02-07|15/12/2023||-0.3182||92000|0.30090001225471|1
2024-02-04 16:27:22|00791|17183|SIVBQ|7.53M|7530000|0.1270|127573|-99.96|43|2024-04-25|15/03/2024||3.75||1350000000|0.12700000405312|1|2024-01-18|15/12/2023||4.23||1580000000|0.14000000059605|1
2024-02-04 16:27:28|00792|20751|FRCB|13.06M|13060000|0.07|982342|-99.95|43|2024-04-12|15/03/2024||-2.37||469870000|0.07000000029802|1|2024-02-05|15/12/2023||-2.32||845000000|0.07000000029802|1
2024-02-04 16:27:34|00793|1159417|OTIS|37.23B|37230000000|90.96|2117842|7.35|21|2024-04-23|15/03/2024||0.8703||3470000000|90.970001220703|1|2024-01-31|15/12/2023|0.87|0.86|3620000000|3570000000|90|1
2024-02-04 16:27:39|00794|1135949|CTVA|37.19B|37190000000|53.01|4218405|-13.8|25|2024-05-01|15/03/2024||0.9835||4720000000|53.040000915527|1|2024-01-31|15/12/2023|0.15|0.07|3710000000|3610000000|45.830001831055|1
2024-02-04 16:27:45|00795|943143|LBRDK|9.77B|9770000000|66.88|910738|-28.74|37|2024-05-03|15/03/2024||1.28||252900000|66.879997253418|1|2024-02-16|15/12/2023||2.28||249000000|66.879997253418|1
2024-02-04 16:27:50|00796|995924|INVH|20.27B|20270000000|33.02|3070326|-1.2|31|2024-04-24|15/03/2024||0.1776||625270000|33.020000457764|1|2024-02-13|15/12/2023||0.1743||616610000|33.020000457764|1
2024-02-04 16:27:56|00797|20790|SUI|16.16B|16160000000|127.1|760055|-20.74|43|2024-04-24|15/03/2024||-0.0675||660910000|127.13999938965|1|2024-02-20|15/12/2023||0.0327||667560000|127.13999938965|1
2024-02-04 16:28:03|00798|39337|TRMB|13.08B|13080000000|52.59|1404832|-12.79|43|2024-05-01|15/03/2024||0.6873||980950000|52.590000152588|1|2024-02-12|15/12/2023||0.5971||911710000|52.590000152588|1
2024-02-04 16:28:09|00799|955846|TDOC|3.28B|3280000000|19.79|4131869|-37.03|36|2024-04-24|15/03/2024||-0.4198||672830000|19.790000915527|1|2024-02-20|15/12/2023||-0.228||670980000|19.790000915527|1
2024-02-04 16:28:25|00800|24297|TDY|20.42B|20420000000|432.88|225958|-0.16|43|2024-04-24|15/03/2024||4.68||1400000000|432.73999023438|1|2024-01-24|15/12/2023|5.44|5.04|1430000000|1460000000|441.98001098633|1
2024-02-04 16:28:30|00801|1142204|AMCR|13.56B|13560000000|9.39|8001441|-21.95|27|2024-04-30|15/03/2024||0.174||3630000000|9.3900003433228|1|2024-02-06|15/12/2023||0.1533||3420000000|9.3900003433228|1
2024-02-04 16:28:35|00802|17124|SBNY|81.05M|81050000|1.3|899539|-99.06|43|2024-04-17|15/03/2024||4.23||705600000|1.2999999523163|1|2024-02-05|15/12/2023||4.06||675400000|1.2999999523163|1
2024-02-04 16:28:42|00803|101848|ALLY|11.01B|11010000000|36.41|4241431|4.75|40|2024-04-11|15/03/2024||0.5085||1990000000|36.400001525879|1|2024-01-19|15/12/2023|0.45|0.45|2100000000|2000000000|32.130001068115|1
2024-02-04 16:28:49|00804|39139|IEX|16.69B|16690000000|220.82|404234|-3.92|43|2024-04-25|15/03/2024||2.03||829960000|220.7200012207|1|2024-02-06|15/12/2023||1.78||766880000|220.7200012207|1
2024-02-04 16:28:54|00805|17251|SSNC|15.12B|15120000000|61.07|1017413|-0.89|43|2024-04-25|15/03/2024||1.24||1410000000|61.069999694824|1|2024-02-13|15/12/2023||1.24||1390000000|61.069999694824|1
2024-02-04 16:29:01|00806|29723|WAB|24.05B|24050000000|134.26|883743|27.22|43|2024-04-25|15/03/2024||1.49||2380000000|134.25999450684|1|2024-02-14|15/12/2023||1.58||2480000000|134.25999450684|1
2024-02-04 16:29:06|00807|1061925|VICI|31.6B|31600000000|30.55|6399926|-11.47|26|2024-04-30|15/03/2024||0.6627||927930000|30.549999237061|1|2024-02-22|15/12/2023||0.6512||918180000|30.549999237061|1
2024-02-04 16:29:14|00808|39171|CPT|10.47B|10470000000|96.65|1122586|-20.61|43|2024-04-25|15/03/2024||0.392||382460000|96.569999694824|1|2024-02-01|15/12/2023|2.03|0.4|387590000|387370000|93.839996337891|1
2024-02-04 16:29:19|00809|20475|BIO|9.32B|9320000000|320.44|261784|-31.95|43|2024-04-25|15/03/2024||3.28||661390000|320.42999267578|1|2024-02-15|15/12/2023||2.82||685000000|320.42999267578|1
2024-02-04 16:29:25|00810|13972|WOLF|3.33B|3330000000|26.5|4067183|-67.56|43|2024-04-24|15/03/2024||-0.6344||223840000|26.510000228882|1|2024-01-31|15/12/2023|-0.55|-0.63|208400000|206190000|33.950000762939|1
2024-02-04 16:29:30|00811|1073206|DAY|11.02B|11020000000|69.5|1290619|-8.79|29|2024-05-01|15/03/2024||0.4324||427720000|69.519996643066|1|2024-02-07|15/12/2023||0.3224||399820000|69.519996643066|1
2024-02-04 16:29:36|00812|15579|BMRN|16.6B|16600000000|88.11|1684540|-21.47|43|2024-04-24|15/03/2024||0.4029||660630000|88.110000610352|1|2024-02-21|15/12/2023||0.2045||640160000|88.110000610352|1
2024-02-04 16:29:42|00813|29737|EVRG|11.65B|11650000000|50.7|2958031|-17.75|43|2024-05-03|15/03/2024||0.666||1310000000|50.700000762939|1|2024-02-23|15/12/2023||0.3044||1320000000|50.700000762939|1
2024-02-04 16:29:47|00814|1096067|ELAN|7.26B|7260000000|14.73|5182701|6.2|27|2024-05-07|15/03/2024||0.3044||1220000000|14.729999542236|1|2024-02-21|15/12/2023||0.1048||1000000000|14.729999542236|1
2024-02-04 16:29:53|00815|41250|WPC|13.47B|13470000000|61.6|2143094|-26.47|43|2024-04-26|15/03/2024||0.53||399860000|61.610000610352|1|2024-02-09|15/12/2023||0.52||413270000|61.610000610352|1
2024-02-04 16:30:00|00816|39241|FNF|13.8B|13800000000|50.69|1659504|14.04|43|2024-05-07|15/03/2024||0.8852||2680000000|50.700000762939|1|2024-02-21|15/12/2023||0.9802||2890000000|50.700000762939|1
2024-02-04 16:30:07|00817|15572|BLDR|22.29B|22290000000|180.76|1835779|120.17|43|2024-05-02|15/03/2024||2.38||3970000000|180.75|1|2024-02-22|15/12/2023||2.47||3990000000|180.75|1
2024-02-04 16:30:13|00818|20580|JLL|8.37B|8370000000|175.78|271211|-3.35|43|2024-05-07|15/03/2024||1.09||4970000000|175.85000610352|1|2024-02-27|15/12/2023||3.72||5800000000|175.85000610352|1
2024-02-04 16:30:19|00819|19696|LDOS|15.25B|15250000000|110.87|651493|13.06|42|2024-04-30|15/03/2024||1.76||3860000000|110.93000030518|1|2024-02-13|15/12/2023||1.74||3800000000|110.93000030518|1
2024-02-04 16:30:24|00820|1075224|EQH|11.12B|11120000000|32.84|3865855|1.51|29|2024-05-06|15/03/2024||1.41||3650000000|32.840000152588|1|2024-02-06|15/12/2023||1.16||3560000000|32.840000152588|1
2024-02-04 16:30:30|00821|39190|BG|13.14B|13140000000|90.47|1264318|-7.76|44|2024-04-24|15/03/2024||2.78||14770000000|90.470001220703|1|2024-02-07|15/12/2023||2.82||15060000000|90.470001220703|1
2024-02-04 16:30:36|00822|20330|MPW|1.96B|1960000000|3.29|20983179|-74.28|43|2024-04-25|15/03/2024||0.1707||305640000|3.2799999713898|1|2024-02-05|15/12/2023||0.157||315870000|3.2799999713898|1
2024-02-04 16:30:43|00823|24321|TRGP|19.17B|19170000000|85.98|1554067|17.12|43|2024-05-02|15/03/2024||1.41||4190000000|85.980003356934|1|2024-02-15|15/12/2023||1.5||3730000000|85.980003356934|1
2024-02-04 16:30:49|00824|20844|ATO|17.16B|17160000000|113.71|1055326|-2.97|43|2024-05-01|15/03/2024||2.66||1740000000|113.76999664307|1|2024-02-06|15/12/2023||2.05||1430000000|113.76999664307|1
2024-02-04 16:30:54|00825|13569|FSLR|15.15B|15150000000|141.82|2205692|-15.68|43|2024-04-25|15/03/2024||2.58||927330000|141.82000732422|1|2024-02-27|15/12/2023||3.17||1310000000|141.82000732422|1
2024-02-04 16:31:01|00826|23064|QGEN|9.63B|9630000000|39.885|1213157|-12.2|39|2024-05-07|15/03/2024||0.5085||489290000|43.509998321533|1|2024-02-06|15/12/2023||0.5532||500770000|43.509998321533|1
2024-02-04 16:31:07|00827|20301|NLY|9.63B|9630000000|19.25|4223707|-18.95|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
2024-02-04 16:31:12|00828|940831|FWONK|15.43B|15430000000|66.54|1033252|-3.93|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
2024-02-04 16:31:18|00829|958243|RUN|3.12B|3120000000|14.34|14146824|-46.81|36|2024-05-01|15/03/2024||-0.3612||540670000|14.340000152588|1|2024-02-21|15/12/2023||-0.2104||534500000|14.340000152588|1
2024-02-04 16:31:25|00830|20476|BKIN|212.97M|212970000|75.76|14287693|23.99|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
2024-02-04 16:31:33|00831|16037|EWBC|9.81B|9810000000|70.04|1117224|-10.74|43|2024-04-23|15/03/2024||1.97||639890000|70.040000915527|1|2024-01-23|15/12/2023|2.02|1.74|654740000|641330000|72.919998168945|1
2024-02-04 16:31:39|00832|942360|AMH|14.64B|14640000000|35.42|2688183|2.34|39|2024-05-02|15/03/2024||0.1594||430570000|35.419998168945|1|2024-02-22|15/12/2023||0.135||410870000|35.419998168945|1
2024-02-04 16:31:45|00833|21027|HUBB|18.98B|18980000000|354.07|411059|46.78|43|2024-04-23|15/03/2024||3.82||1370000000|354.0299987793|1|2024-01-30|15/12/2023|3.69|3.58|1350000000|1320000000|332.55999755859|1
2024-02-04 16:31:52|00834|39220|WRB|20.75B|20750000000|80.87|1273598|20.94|43|2024-04-23|15/03/2024||1.48||2760000000|80.870002746582|1|2024-01-24|15/12/2023|1.45|1.38|2720000000|2700000000|76.779998779297|1
2024-02-04 16:31:57|00835|21198|CUBE|9.82B|9820000000|43.44|1735309|-6.62|43|2024-04-25|15/03/2024||0.4357||257060000|43.430000305176|1|2024-02-29|15/12/2023||0.4518||260310000|43.430000305176|1
2024-02-04 16:32:04|00836|39258|SCI|10.01B|10010000000|67.74|846078|-8.22|43|2024-04-29|15/03/2024||0.8924||1020000000|67.73999786377|1|2024-02-12|15/12/2023||0.9118||1020000000|67.73999786377|1
2024-02-04 16:32:10|00837|9235|RS|16.67B|16670000000|290.28|239281|23.21|43|2024-04-25|15/03/2024||5.3||3730000000|290.14001464844|1|2024-02-15|15/12/2023||3.91||3310000000|290.14001464844|1
2024-02-04 16:32:17|00838|39140|LEA|7.9B|7900000000|135.61|548718|-3.9|43|2024-04-30|15/03/2024||3.36||5960000000|135.63000488281|1|2024-02-06|15/12/2023||3.12||5690000000|135.63000488281|1
2024-02-04 16:32:23|00839|42582|GLPI|12.5B|12500000000|45.51|1699018|-15.44|42|2024-04-25|15/03/2024||0.7011||362520000|45.509998321533|1|2024-02-27|15/12/2023||0.6931||361140000|45.509998321533|1
2024-02-04 16:32:29|00840|6447|IAC|4.4B|4400000000|51.29|599559|-8.83|43|2024-05-07|15/03/2024||-0.6531||1010000000|51.290000915527|1|2024-02-13|15/12/2023||-0.1802||1060000000|51.290000915527|1
2024-02-04 16:32:34|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
2024-02-04 16:32:41|00842|29655|GWRE|9.28B|9280000000|113.31|770640|49.49|43|2024-06-04|15/04/2024||0.1364||235290000|113.30999755859|1|2024-03-05|15/01/2024||0.2323||241020000|113.30999755859|1
2024-02-04 16:32:47|00843|13961|WTRG|9.89B|9890000000|36.17|1656698|-22.88|43|2024-05-06|15/03/2024||0.725||759500000|36.169998168945|1|2024-02-27|15/12/2023||0.5076||708500000|36.169998168945|1
2024-02-04 16:32:56|00844|39165|LII|14.9B|14900000000|420.05|277777|52.86|44|2024-04-22|15/03/2024||3.14||1050000000|419.98001098633|1|2024-01-31|15/12/2023|3.63|3.48|1200000000|1140000000|447.75|1
2024-02-04 16:33:03|00845|20553|LSI|11.52B|11520000000|133.10|761701|20.37|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
2024-02-04 16:33:10|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
2024-02-04 16:33:16|00847|7972|CLF|10.27B|10270000000|20.34|9043862|-5.83|43|2024-04-24|15/03/2024||0.315||5350000000|20.340000152588|1|2024-01-29|15/12/2023|-0.05|-0.02|5110000000|5160000000|18.420000076294|1
2024-02-04 16:33:22|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
2024-02-04 16:33:27|00849|1123969|TW|22.73B|22730000000|96.83|1022018|34.54|25|2024-04-25|15/03/2024||0.6386||374880000|96.830001831055|1|2024-02-06|15/12/2023||0.6217||367230000|96.830001831055|1
2024-02-04 16:33:34|00850|20803|CLVT|6.17B|6170000000|9.29|5443535|-16.98|43|2024-05-06|15/03/2024||0.1727||641220000|9.289999961853|1|2024-02-27|15/12/2023||0.2106||684590000|9.289999961853|1
2024-02-04 16:33:40|00851|24357|WSO|14.53B|14530000000|395.08|272806|25.75|43|2024-04-18|15/03/2024||2.76||1630000000|395.5|1|2024-02-08|15/12/2023||2.42||1650000000|395.5|1
2024-02-04 16:33:47|00852|39217|AFG|9.92B|9920000000|118.38|330846|-12.34|43|2024-05-01|15/03/2024||2.93||1710000000|118.38999938965|1|2024-02-06|15/12/2023||2.91||1670000000|118.38999938965|1
2024-02-04 16:33:54|00853|254|AA|5.26B|5260000000|29.48|5837367|-44.1|31|2024-04-17|15/03/2024||-0.4689||2550000000|29.489999771118|1|2024-01-17|15/12/2023|-0.56|-0.84|2600000000|2600000000|27.870000839233|1
2024-02-04 16:34:01|00854|41235|REXR|11.79B|11790000000|54.1|1450769|-17.01|43|2024-04-17|15/03/2024||0.32||215750000|54.090000152588|1|2024-02-06|15/12/2023||0.2708||211550000|54.090000152588|1
2024-02-04 16:34:08|00855|20451|KNX|9.58B|9580000000|59.37|1886460|-4.3|43|2024-04-18|15/03/2024||0.3862||1900000000|59.369998931885|1|2024-01-24|15/12/2023|0.09|0.44|1930000000|1960000000|57.040000915527|1
2024-02-04 16:34:15|00856|39189|DOX|10.81B|10810000000|92.44|654489|-0.41|43|2024-05-08|15/03/2024||1.6||1250000000|92.440002441406|1|2024-02-06|15/12/2023||1.56||1240000000|92.440002441406|1
2024-02-04 16:34:22|00857|39169|ACM|12.27B|12270000000|90.22|778264|2.94|43|2024-05-06|15/03/2024||1.08||1820000000|90.23999786377|1|2024-02-05|15/12/2023||0.9542||1740000000|90.23999786377|1
2024-02-04 16:34:29|00858|6446|CIEN|7.92B|7920000000|54.6|1643496|8.51|43|2024-05-30|15/04/2024||0.6617||1100000000|54.619998931885|1|2024-03-05|15/01/2024||0.4797||1020000000|54.619998931885|1
2024-02-04 16:34:36|00859|39146|UGI|5.14B|5140000000|24.54|2013573|-41.54|43|2024-05-01|15/03/2024||1.78||3210000000|24.540000915527|1|2024-01-31|15/12/2023|1.2|1.05|2120000000|2810000000|22.469999313354|1
2024-02-04 16:34:42|00860|1011774|VST|15.93B|15930000000|44.57|3527934|94.8|29|2024-05-03|15/03/2024||0.625||5190000000|44.549999237061|1|2024-02-29|15/12/2023||-0.3015||2700000000|44.549999237061|1
2024-02-04 16:34:49|00861|39289|OC|13.81B|13810000000|155.35|661589|53.81|44|2024-04-24|15/03/2024||2.93||2330000000|155.41999816895|1|2024-02-14|15/12/2023||2.85||2240000000|155.41999816895|1
2024-02-04 16:34:55|00862|32537|CG|14.77B|14770000000|40.95|3398946|9.49|44|2024-04-25|15/03/2024||0.9095||992010000|40.950000762939|1|2024-02-07|15/12/2023||0.7765||860680000|40.950000762939|1
2024-02-04 16:35:01|00863|39302|ST|5.53B|5530000000|36.56|2171682|-31.39|43|2024-04-23|15/03/2024||0.9282||998460000|36.560001373291|1|2024-02-06|15/12/2023||0.8559||977710000|36.560001373291|1
2024-02-04 16:35:07|00864|8266|FHN|7.78B|7780000000|13.94|8982583|-43.54|44|2024-04-16|15/03/2024||0.3362||806900000|13.930000305176|1|2024-01-18|15/12/2023|0.32|0.27|800000000|787730000|13.25|1
2024-02-04 16:35:14|00865|41195|BERY|7.6B|7600000000|65.56|814758|1.96|43|2024-05-02|15/03/2024||2.03||3290000000|65.540000915527|1|2024-02-07|15/12/2023||1.31||2990000000|65.540000915527|1
2024-02-04 16:35:19|00866|8202|ITT|10.38B|10380000000|126.33|361628|36.72|44|2024-05-03|15/03/2024||1.39||852340000|126.41000366211|1|2024-02-08|15/12/2023||1.34||814380000|126.41000366211|1
2024-02-04 16:35:25|00867|976456|LSXMK|10.04B|10040000000|30.68|1474875|6.91|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
2024-02-04 16:35:30|00868|1173555|OGN|4.25B|4250000000|16.65|4347991|-44.05|15|2024-05-02|15/03/2024||1.15||1600000000|16.639999389648|1|2024-02-15|15/12/2023||0.7898||1560000000|16.639999389648|1
2024-02-04 16:35:37|00869|48388|ARMK|7.78B|7780000000|29.68|3005114|-32.48|42|2024-05-07|15/03/2024||0.2613||4230000000|29.670000076294|1|2024-02-06|15/12/2023||0.3592||4290000000|29.670000076294|1
2024-02-04 16:35:44|00870|16200|GNTX|7.94B|7940000000|34.04|1360675|12.64|43|2024-04-19|15/03/2024||0.4757||601140000|34.040000915527|1|2024-01-26|15/12/2023|0.5|0.44|589100000|554870000|31.840000152588|1
2024-02-04 16:35:51|00871|32374|UTHR|10.03B|10030000000|213.41|320650|-15.58|43|2024-05-01|15/03/2024||5.22||591620000|213.41000366211|1|2024-02-21|15/12/2023||4.37||574020000|213.41000366211|1
2024-02-04 16:35:58|00872|39170|ARW|6.03B|6030000000|111.35|692313|-15.97|43|2024-05-02|15/03/2024||2.87||7200000000|111.30999755859|1|2024-02-08|15/12/2023||3.72||7840000000|111.30999755859|1
2024-02-04 16:36:04|00873|20979|ATR|8.56B|8560000000|130.07|288887|12.69|43|2024-04-25|15/03/2024||1.12||897120000|130.10000610352|1|2024-02-08|15/12/2023||1.12||838980000|130.10000610352|1
2024-02-04 16:36:11|00874|942640|STOR|9.09B|9090000000|32.21|2910862|0|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
2024-02-04 16:36:19|00875|39283|KRC|4.13B|4130000000|34.88|1196494|-14.17|43|2024-04-24|15/03/2024||0.35||271090000|34.880001068115|1|2024-02-05|15/12/2023||0.3642||275340000|34.880001068115|1
2024-02-04 16:36:24|00876|15358|AGNC|6.63B|6630000000|9.55|14210088|-20.15|43|2024-04-22|15/03/2024||0.5672||563990000|9.5500001907349|1|2024-01-22|15/12/2023|0.6|0.6|640000000|570290000|9.789999961853|1
2024-02-04 16:36:31|00877|39257|NNN|7.44B|7440000000|40.81|1494294|-13.57|43|2024-04-30|15/03/2024||0.482||208760000|40.799999237061|1|2024-02-08|15/12/2023||0.4817||206340000|40.799999237061|1
2024-02-04 16:36:37|00878|1168293|AIRC|5.15B|5150000000|32.8|1265200|-15.38|16|2024-04-29|15/03/2024||0.0467||199310000|32.799999237061|1|2024-02-08|15/12/2023||0.0708||195960000|32.799999237061|1
2024-02-04 16:36:43|00879|16417|JAZZ|7.74B|7740000000|122.9|675024|-21.04|43|2024-05-07|15/03/2024||4.37||953080000|122.90000152588|1|2024-02-27|15/12/2023||5.15||1010000000|122.90000152588|1
2024-02-04 16:36:50|00880|1010884|JHG|4.94B|4940000000|30.08|914056|3.23|31|2024-05-02|15/03/2024||0.6114||543130000|30.079999923706|1|2024-02-01|15/12/2023|0.82|0.53|568500000|521350000|28.760000228882|1
2024-02-04 16:36:57|00881|32506|DKS|12.75B|12750000000|155.96|1335803|14.89|43|2024-05-22|15/04/2024||3.05||2910000000|155.96000671387|1|2024-03-05|15/01/2024||3.32||3770000000|155.96000671387|1
2024-02-04 16:37:03|00882|8130|NYT|8B|8000000000|48.64|1247540|32.68|44|2024-05-01|15/03/2024||0.2467||566000000|48.630001068115|1|2024-02-07|15/12/2023||0.6161||680340000|48.630001068115|1
2024-02-04 16:37:10|00883|15668|CBSH|6.71B|6710000000|51.53|497756|-20.2|43|2024-04-16|15/03/2024||0.7987||380990000|51.529998779297|1|2024-01-18|15/12/2023|0.84|0.81|393300000|385680000|51.889999389648|1
2024-02-04 16:37:17|00884|20189|FR|7.11B|7110000000|52.39|973576|-2.62|43|2024-04-17|15/03/2024||0.3167||159600000|52.409999847412|1|2024-02-07|15/12/2023||0.3066||156930000|52.409999847412|1
2024-02-04 16:37:24|00885|39274|FAF|6.25B|6250000000|60.57|701735|-3.61|43|2024-04-25|15/03/2024||0.772||1400000000|60.569999694824|1|2024-02-07|15/12/2023||0.7283||1500000000|60.569999694824|1
2024-02-04 16:37:30|00886|979017|USFD|11.6B|11600000000|47.2|1745537|25.17|32|2024-05-07|15/03/2024||0.5885||8900000000|47.200000762939|1|2024-02-15|15/12/2023||0.6649||8800000000|47.200000762939|1
2024-02-04 16:37:36|00887|13090|OSK|7.42B|7420000000|113.37|463760|7.27|44|2024-04-25|15/03/2024||2.21||2490000000|113.43000030518|1|2024-01-30|15/12/2023|2.56|2.24|2470000000|2460000000|112.80000305176|1
2024-02-04 16:37:43|00888|1058014|COLD|7.99B|7990000000|28.17|2031046|-11.53|29|2024-05-02|15/03/2024||0.145||566980000|28.170000076294|1|2024-02-22|15/12/2023||0.1351||607400000|28.170000076294|1
2024-02-04 16:37:50|00889|20214|RGA|10.96B|10960000000|167.1|360668|17.65|43|2024-05-02|15/03/2024||4.64||4470000000|167.03999328613|1|2024-02-01|15/12/2023|4.73|4.42|5010000000|4570000000|173.88999938965|1
2024-02-04 16:37:57|00890|20664|SF|7.55B|7550000000|74.73|543761|10.76|43|2024-04-24|15/03/2024||1.48||1140000000|74.720001220703|1|2024-01-24|15/12/2023|1.5|1.32|1150000000|1090000000|70.680000305176|1
2024-02-04 16:38:04|00891|16937|PNFP|6.31B|6310000000|82.96|495338|1.28|43|2024-04-15|15/03/2024||1.66||426680000|82.959999084473|1|2024-01-16|15/12/2023|1.68|1.67|396340000|416840000|84.459999084473|1
2024-02-04 16:38:09|00892|16499|LFUS|6.11B|6110000000|245.39|115621|-9.6|43|2024-04-30|15/03/2024||2.14||540980000|245.38999938965|1|2024-01-30|15/12/2023|2.02|2.03|533800000|536850000|239.16999816895|1
2024-02-04 16:38:14|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
2024-02-04 16:38:21|00894|29656|HTA|655.18M|655180000|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
2024-02-04 16:38:28|00895|20191|HII|10.63B|10630000000|268.55|276931|23.77|43|2024-05-02|15/03/2024||3.97||2860000000|268.5|1|2024-02-01|15/12/2023|6.9|4.27|3180000000|2780000000|258.92001342773|1
2024-02-04 16:38:34|00896|15649|CASY|10.21B|10210000000|275.06|251311|22.92|42|2024-03-05|15/01/2024||2.04||3600000000|275.05999755859|1|2023-12-11|15/10/2023|4.24|3.73|4060000000|4060000000|268.01000976562|1
2024-02-04 16:38:41|00897|20479|CFR|6.67B|6670000000|104.19|404670|-19.37|43|2024-04-25|15/03/2024||2.12||500250000|104.19000244141|1|2024-01-25|15/12/2023|2.18|1.98|523700000|489500000|108.76999664307|1
2024-02-04 16:38:48|00898|41215|VOYA|7.49B|7490000000|71.7|596535|3.33|43|2024-05-07|15/03/2024||1.83||1800000000|71.690002441406|1|2024-02-06|15/12/2023||1.81||1720000000|71.690002441406|1
2024-02-04 16:38:53|00899|1167588|CNXC|5.8B|5800000000|87.47|448808|-41.63|18|2024-03-27|15/02/2024||3.17||2450000000|87.470001220703|1|2024-01-24|15/11/2023|3.36|3.07|2230000000|2200000000|104.44000244141|1
2024-02-04 16:39:00|00900|48377|BRX|6.75B|6750000000|22.46|2315747|-4.51|42|2024-04-29|15/03/2024||0.195||312210000|22.459999084473|1|2024-02-12|15/12/2023||0.1952||311770000|22.459999084473|1
2024-02-04 16:39:08|00901|20383|STWD|6.24B|6240000000|19.9|2344471|-7.48|43|2024-05-02|15/03/2024||0.4794||533000000|19.909999847412|1|2024-02-22|15/12/2023||0.4897||559000000|19.909999847412|1
2024-02-04 16:39:15|00902|39242|ORI|7.56B|7560000000|27.73|1265271|5.52|43|2024-04-25|15/03/2024||0.6467||1820000000|27.729999542236|1|2024-01-25|15/12/2023|0.69|0.71|1940000000|1950000000|30.379999160767|1
2024-02-04 16:39:21|00903|8185|X|10.26B|10260000000|45.85|6693680|52.58|40|2024-04-25|15/03/2024||0.9164||4430000000|45.849998474121|1|2024-02-01|15/12/2023|0.67|0.28|4140000000|3730000000|47.020000457764|1
2024-02-04 16:39:28|00904|20459|PB|5.88B|5880000000|62.69|615142|-19.88|43|2024-04-24|15/03/2024||1.14||278610000|62.729999542236|1|2024-01-24|15/12/2023|1.19|1.14|273550000|279650000|65.459999084473|1
2024-02-04 16:39:33|00905|13992|RGLD|7.49B|7490000000|113.99|353269|-8.43|43|2024-05-01|15/03/2024||0.9663||176230000|113.98999786377|1|2024-02-14|15/12/2023||0.77||140080000|113.98999786377|1
2024-02-04 16:39:39|00906|958233|LITE|3.78B|3780000000|56.48|1121895|-8.81|35|2024-05-01|15/03/2024||0.3263||380330000|56.479999542236|1|2024-02-08|15/12/2023||0.3054||363330000|56.479999542236|1
2024-02-04 16:39:45|00907|1152333|NVST|4.07B|4070000000|23.77|2362956|-42.32|24|2024-05-01|15/03/2024||0.3743||628430000|23.760000228882|1|2024-02-07|15/12/2023||0.344||639120000|23.760000228882|1
2024-02-04 16:39:52|00908|39180|OGE|6.67B|6670000000|33.31|1490401|-14.15|43|2024-05-02|15/03/2024||-0.025||631640000|33.299999237061|1|2024-02-21|15/12/2023||0.1962||731000000|33.299999237061|1
2024-02-04 16:40:00|00909|29707|VAC|2.99B|2990000000|84.06|652805|-48.06|43|2024-05-02|15/03/2024||1.86||1170000000|84.059997558594|1|2024-02-21|15/12/2023||1.76||1140000000|84.059997558594|1
2024-02-04 16:40:06|00910|39186|HUN|4.21B|4210000000|24.15|1850441|-27.04|43|2024-05-03|15/03/2024||0.0087||1500000000|24.14999961853|1|2024-02-21|15/12/2023||-0.174||1330000000|24.14999961853|1
2024-02-04 16:40:13|00911|17148|SEIC|8.74B|8740000000|66.65|598111|4.19|43|2024-04-18|15/03/2024||0.9571||495010000|66.650001525879|1|2024-01-31|15/12/2023|0.91|0.93|484860000|481880000|64.23999786377|1
2024-02-04 16:40:18|00912|17585|WWD|8.22B|8220000000|136.26|367551|31.22|43|2024-04-29|15/03/2024||1.3||805800000|136.25999450684|1|2024-01-29|15/12/2023|1.45|1.11|787000000|749460000|139.30000305176|1
2024-02-04 16:40:24|00913|17440|UHAL|12.64B|12640000000|66.54|112777|-3.17|43|2024-05-22|15/03/2024||0.29||1170000000|66.660003662109|1|2024-02-07|15/12/2023||0.82||1340000000|66.660003662109|1
2024-02-04 16:40:31|00914|39245|OHI|7.11B|7110000000|28.19|1972637|-1.85|43|2024-04-29|15/03/2024||0.314||204810000|28.200000762939|1|2024-02-07|15/12/2023||0.3486||205980000|28.200000762939|1
2024-02-04 16:40:38|00915|20749|EXP|8.14B|8140000000|236.07|249369|58.82|43|2024-05-16|15/03/2024||2.72||486920000|236.22999572754|1|2024-01-25|15/12/2023|3.72|3.56|558800000|537440000|207.41999816895|1
2024-02-04 16:40:43|00916|20565|CACI|7.76B|7760000000|348.12|113181|14.24|43|2024-04-24|15/03/2024||5.61||1860000000|348.16000366211|1|2024-01-24|15/12/2023|4.36|4.48|1830000000|1840000000|339.7200012207|1
2024-02-04 16:40:52|00917|39324|BPOP|6.22B|6220000000|86.2|386547|21.75|43|2024-04-23|15/03/2024||1.89||719390000|86.199996948242|1|2024-01-25|15/12/2023|1.31|1.61|702920000|709090000|83.48999786377|1
2024-02-04 16:40:59|00918|39240|INGR|7.25B|7250000000|111.3|321316|8.86|43|2024-05-02|15/03/2024||2.49||2090000000|111.2200012207|1|2024-02-06|15/12/2023||1.87||2070000000|111.2200012207|1
2024-02-04 16:41:05|00919|21040|PRI|8.2B|8200000000|234.02|125575|42.13|43|2024-05-01|15/03/2024||4.1||735810000|234.00999450684|1|2024-02-13|15/12/2023||4.27||723640000|234.00999450684|1
2024-02-04 16:41:11|00920|29665|POST|6.13B|6130000000|101.01|765821|5.94|43|2024-05-02|15/03/2024||1.17||2020000000|101.01000213623|1|2024-02-01|15/12/2023|1.69|1.12|2000000000|1920000000|92.870002746582|1
2024-02-04 16:41:18|00921|989528|VVV|4.73B|4730000000|36.39|1479271|0.64|31|2024-05-08|15/03/2024||0.3494||391610000|36.380001068115|1|2024-02-06|15/12/2023||0.2882||378980000|36.380001068115|1
2024-02-04 16:41:26|00922|39177|DEI|2.6B|2600000000|13.06|2235844|-23.09|43|2024-04-30|15/03/2024||-0.1||250810000|13.050000190735|1|2024-02-06|15/12/2023||-0.0954||252700000|13.050000190735|1
2024-02-04 16:41:32|00923|1075387|NVT|10.52B|10520000000|63.44|985344|57.61|29|2024-04-25|15/03/2024||0.7507||868380000|63.430000305176|1|2024-02-06|15/12/2023||0.7374||866900000|63.430000305176|1
2024-02-04 16:41:38|00924|48391|OMF|5.7B|5700000000|47.52|1008750|8.67|42|2024-04-24|15/03/2024||1.65||1080000000|47.529998779297|1|2024-02-07|15/12/2023||1.37||1080000000|47.529998779297|1
2024-02-04 16:41:43|00925|16321|IBKR|40.47B|40470000000|96.13|1331030|14.2|43|2024-04-16|15/03/2024||1.58||1170000000|96.129997253418|1|2024-01-16|15/12/2023|1.52|1.54|1140000000|1130000000|88.360000610352|1
2024-02-04 16:41:50|00926|16855|OZK|4.85B|4850000000|42.89|1070797|-11.13|43|2024-04-18|15/03/2024||1.46||397590000|42.889999389648|1|2024-01-18|15/12/2023|1.5|1.45|407580000|396230000|45.5|1
2024-02-04 16:41:57|00927|20882|MDU|4.03B|4030000000|19.82|1071661|-36.09|44|2024-05-01|15/03/2024||0.442||1330000000|19.809999465942|1|2024-02-08|15/12/2023||0.4877||1230000000|19.809999465942|1
2024-02-04 16:42:04|00928|20726|SON|5.58B|5580000000|56.94|402434|-8.06|43|2024-04-18|15/03/2024||1.14||1660000000|56.950000762939|1|2024-02-14|15/12/2023||1.04||1610000000|56.950000762939|1
2024-02-04 16:42:11|00929|39133|ENOV|3.26B|3260000000|59.69|597831|-8.52|43|2024-05-07|15/03/2024||0.6155||476820000|59.700000762939|1|2024-02-22|15/12/2023||0.7427||445320000|59.700000762939|1
2024-02-04 16:42:18|00930|20572|CUZ|3.39B|3390000000|22.36|1491855|-17.4|43|2024-04-25|15/03/2024||0.22||197740000|22.360000610352|1|2024-02-07|15/12/2023||0.1243||198510000|22.360000610352|1
2024-02-04 16:42:25|00931|16700|NATI|7.97B|7970000000|59.98|1493751|12.11|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
2024-02-04 16:42:31|00932|20632|EVR|7.48B|7480000000|176.92|253106|31.8|43|2024-04-24|15/03/2024||1.95||607070000|176.83000183105|1|2024-01-31|15/12/2023|2.02|1.64|784200000|712410000|176.25|1
2024-02-04 16:42:37|00933|39244|NYCB|4.36B|4360000000|6.03|13310436|-40.18|43|2024-04-24|15/03/2024||0.1558||916050000|6.039999961853|1|2024-01-31|15/12/2023|-0.27|0.26|886000000|929510000|10.380000114441|1
2024-02-04 16:42:46|00934|41242|SRC|5.99B|5990000000|42.32|2902213|-2.44|43|2024-04-30|15/03/2024||0.328||186980000|42.310001373291|1|2024-02-22|15/12/2023||0.3264||186210000|42.310001373291|1
2024-02-04 16:42:53|00935|39293|MAN|3.61B|3610000000|74.01|300231|-18.51|43|2024-04-18|15/03/2024||0.9318||4440000000|74.019996643066|1|2024-01-30|15/12/2023|1.45|1.19|4630000000|4560000000|76.5|1
2024-02-04 16:43:00|00936|20812|DLB|7.67B|7670000000|80.26|453650|-7.12|43|2024-05-02|15/03/2024||0.8668||372480000|80.26000213623|1|2024-02-01|15/12/2023|0.69|0.53|315600000|312870000|83.180000305176|1
2024-02-04 16:43:06|00937|16859|PACW|2.27B|2270000000|7.54|4703408|-74.32|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
2024-02-04 16:43:12|00938|8089|SLM|4.25B|4250000000|19.31|2167620|27.54|43|2024-04-24|15/03/2024||1.05||505620000|19.309999465942|1|2024-01-24|15/12/2023|0.72|0.88|442900000|454380000|19.190000534058|1
2024-02-04 16:43:18|00939|101886|ESI|5.38B|5380000000|22.26|1190130|2.82|39|2024-04-24|15/03/2024||0.337||600300000|22.260000228882|1|2024-02-20|15/12/2023||0.3256||590180000|22.260000228882|1
2024-02-04 16:43:26|00940|15321|ACHC|7.4B|7400000000|80.3|503186|-0.82|43|2024-04-30|15/03/2024||0.813||768800000|80.300003051758|1|2024-02-29|15/12/2023||0.7926||727600000|80.300003051758|1
2024-02-04 16:43:33|00941|7865|AN|6.24B|6240000000|146.73|389064|7.2|43|2024-04-18|15/03/2024||5.04||6580000000|146.69999694824|1|2024-02-13|15/12/2023||4.94||6690000000|146.69999694824|1
2024-02-04 16:43:38|00942|1162794|ACI|12.3B|12300000000|21.35|2884729|-0.23|21|2024-04-09|15/02/2024||0.5422||18460000000|21.35000038147|1|2024-01-09|15/11/2023|0.79|0.65|18600000000|18360000000|22.989999771118|1
2024-02-04 16:43:45|00943|21174|MTZ|5.48B|5480000000|70.7|1125687|-28.34|43|2024-05-02|15/03/2024||-0.1779||2810000000|70.709999084473|1|2024-02-29|15/12/2023||0.4522||3260000000|70.709999084473|1
2024-02-04 16:43:52|00944|7860|ASH|4.59B|4590000000|91.56|566229|-13.06|43|2024-04-23|15/03/2024||1.16||574620000|91.559997558594|1|2024-01-30|15/12/2023|0.45|0.2|473000000|478690000|80.769996643066|1
2024-02-04 16:43:58|00945|29718|VMI|4.76B|4760000000|228|167060|-29.56|43|2024-04-18|15/03/2024||3.35||1020000000|228|1|2024-02-14|15/12/2023||3.04||1040000000|228|1
2024-02-04 16:44:05|00946|24313|WBS|8.19B|8190000000|47.61|1334890|-13.58|43|2024-04-18|15/03/2024||1.44||681940000|47.619998931885|1|2024-01-23|15/12/2023|1.46|1.49|634800000|680560000|51.139999389648|1
2024-02-04 16:44:11|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
2024-02-04 16:44:18|00948|20590|NFG|4.31B|4310000000|46.85|432709|-21.5|43|2024-05-02|15/03/2024||1.56||765570000|46.799999237061|1|2024-02-07|15/12/2023||1.34||666360000|46.799999237061|1
2024-02-04 16:44:25|00949|20743|CW|8.64B|8640000000|226.14|159886|33.31|43|2024-05-01|15/03/2024||1.75||661000000|225.88000488281|1|2024-02-14|15/12/2023||2.92||737010000|225.88000488281|1
2024-02-04 16:44:32|00950|39290|RYN|4.9B|4900000000|32.54|639528|-9.61|43|2024-05-01|15/03/2024||0.11||206100000|32.529998779297|1|2024-01-31|15/12/2023|0.17|0.15|467400000|282140000|30.860000610352|1
2024-02-04 16:44:40|00951|8319|MTG|5.4B|5400000000|19.82|1646533|39.87|44|2024-05-01|15/03/2024||0.5665||300850000|19.809999465942|1|2024-01-31|15/12/2023|0.67|0.57|283960000|292600000|20.219999313354|1
2024-02-04 16:44:46|00952|20853|CLH|9.35B|9350000000|172.96|321086|31.12|43|2024-05-01|15/03/2024||1.35||1350000000|172.86999511719|1|2024-02-28|15/12/2023||1.71||1360000000|172.86999511719|1
2024-02-04 16:44:53|00953|21120|IDA|4.67B|4670000000|92.14|316536|-13.13|43|2024-05-02|15/03/2024||0.8906||348860000|92.169998168945|1|2024-02-15|15/12/2023||0.5977||302350000|92.169998168945|1
2024-02-04 16:44:59|00954|48373|SAIC|6.72B|6720000000|129.11|315261|24.05|41|2024-06-06|15/04/2024||1.98||1850000000|129.00999450684|1|2024-03-28|15/01/2024||1.44||1640000000|129.00999450684|1
2024-02-04 16:45:05|00955|20976|AL|4.77B|4770000000|43|769627|-3.87|43|2024-05-01|15/03/2024||1.08||687930000|43|1|2024-02-15|15/12/2023||1.12||675930000|43|1
2024-02-04 16:45:10|00956|1130931|FSLY|2.95B|2950000000|22.57|2671334|99.38|24|2024-05-01|15/03/2024||-0.0408||134890000|22.579999923706|1|2024-02-14|15/12/2023||-0.0251||139450000|22.579999923706|1
2024-02-04 16:45:17|00957|17579|WTFC|5.73B|5730000000|93.49|414959|-1.45|43|2024-04-15|15/03/2024||2.43||578140000|93.48999786377|1|2024-01-17|15/12/2023|1.87|2.42|570800000|579460000|93.690002441406|1
2024-02-04 16:45:24|00958|21119|HXL|5.8B|5800000000|68.92|567898|-1.2|43|2024-04-22|15/03/2024||0.4629||483500000|68.919998168945|1|2024-01-24|15/12/2023|0.43|0.5|457500000|474260000|72.01000213623|1
2024-02-04 16:45:31|00959|21155|CR|7.16B|7160000000|126.06|243543|5.66|43|2024-01-29|15/12/2023|0.9|0.82|533000000|519980000|113|1|2023-10-23|15/09/2023|1.03|1.96|530100000|842220000|84.110000610352|1
2024-02-04 16:45:38|00960|41323|PINC|2.54B|2540000000|21.26|906915|-36.19|43|2024-04-30|15/03/2024||0.5156||326210000|21.260000228882|1|2024-02-06|15/12/2023||0.5749||341570000|21.260000228882|1
2024-02-04 16:45:45|00961|16070|FCNCA|21.88B|21880000000|1,519.65|77683|95.3|40|2024-04-30|15/03/2024||44.82||2280000000|1519.6500244141|1|2024-01-26|15/12/2023|46.58|48.57|2370000000|2360000000|1412.4100341797|1
2024-02-04 16:45:53|00962|39282|HFC|11.3B|11300000000|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
2024-02-04 16:45:59|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
2024-02-04 16:46:07|00964|39288|FLO|4.96B|4960000000|23.52|1191707|-14.57|43|2024-05-16|15/03/2024||0.405||1580000000|23.510000228882|1|2024-02-08|15/12/2023||0.21||1130000000|23.510000228882|1
2024-02-04 16:46:14|00965|954872|UNVR|5.70B|5700000000|36.14|1976497|2.85|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
2024-02-04 16:46:20|00966|41225|RITM|5.1B|5100000000|10.55|3290684|11.52|39|2024-05-01|15/03/2024||0.3843||907710000|10.560000419617|1|2024-02-07|15/12/2023||0.3821||879790000|10.560000419617|1
2024-02-04 16:46:27|00967|17447|UMPQ|4.07B|4070000000|17.66|2169225|-8.88|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
2024-02-04 16:46:33|00968|21140|SNX|9.06B|9060000000|101.69|619424|-3.11|42|2024-04-23|15/02/2024||2.84||14360000000|101.70999908447|1|2024-01-09|15/11/2023|3.13|2.67|14410000000|14480000000|104.94000244141|1
2024-02-04 16:46:39|00969|13943|LAZ|3.41B|3410000000|40.99|1002528|1.41|43|2024-02-01|15/12/2023|0.66|0.4|806000000|671930000|38.979999542236|1|2023-10-26|15/09/2023|0.1|0.17|532000000|575320000|27.549999237061|1
2024-02-04 16:46:44|00970|6403|JBLU|1.91B|1910000000|5.74|17871047|-34.25|43|2024-04-23|15/03/2024||-0.5061||2180000000|5.7399997711182|1|2024-01-30|15/12/2023|-0.19|-0.27|2320000000|2280000000|5.5|1
2024-02-04 16:46:51|00971|20819|FCN|6.71B|6710000000|192.71|225182|17.06|43|2024-04-25|15/03/2024||1.86||888930000|192.57000732422|1|2024-02-22|15/12/2023||1.67||840400000|192.57000732422|1
2024-02-04 16:46:58|00972|39265|HIW|2.4B|2400000000|22.23|1347973|-27.82|43|2024-04-23|15/03/2024||0.21||208110000|22.229999542236|1|2024-02-06|15/12/2023||0.265||207820000|22.229999542236|1
2024-02-04 16:47:05|00973|17009|QDEL|4.57B|4570000000|68.34|499779|-23.81|43|2024-05-01|15/03/2024||1.49||772000000|68.339996337891|1|2024-02-13|15/12/2023||2.04||796910000|68.339996337891|1
2024-02-04 16:47:12|00974|16317|IART|3.14B|3140000000|40.17|509949|-32.61|43|2024-04-24|15/03/2024||0.7419||380900000|40.169998168945|1|2024-02-21|15/12/2023||0.903||399350000|40.169998168945|1
2024-02-04 16:47:18|00975|16329|ICUI|2.2B|2200000000|91.04|404120|-53.81|43|2024-05-06|15/03/2024||0.895||559800000|91.040000915527|1|2024-02-22|15/12/2023||1.21||561970000|91.040000915527|1
2024-02-04 16:47:24|00976|994770|PK|3.19B|3190000000|15.22|3233379|2.98|31|2024-04-29|15/03/2024||0.0946||607760000|15.210000038147|1|2024-01-22|15/12/2023|0.89|0.16|657000000|651990000|16.479999542236|1
2024-02-04 16:47:30|00977|9254|CRI|2.81B|2810000000|76.38|621269|-9.35|43|2024-04-26|15/03/2024||1.05||692750000|76.419998168945|1|2024-02-26|15/12/2023||2.6||869790000|76.419998168945|1
2024-02-04 16:47:35|00978|13973|CRUS|4.13B|4130000000|76.7|382386|-25.08|42|2024-05-01|15/03/2024||0.7152||330030000|76.699996948242|1|2024-02-06|15/12/2023||2.01||540070000|76.699996948242|1
2024-02-04 16:47:39|00979|1174995|||||||16|2024-05-01|15/03/2024||0.921||233430000|53.479999542236|1|2024-02-23|15/12/2023||0.9201||234670000|53.479999542236|1
2024-02-04 16:47:47|00980|39303|TKR|6.06B|6060000000|85.91|454490|-0.99|43|2024-05-01|15/03/2024||1.8||1190000000|85.919998168945|1|2024-02-05|15/12/2023||1.22||1060000000|85.919998168945|1
2024-02-04 16:47:53|00981|8087|R|5.22B|5220000000|117.77|241999|20.15|44|2024-04-23|15/03/2024||2.65||3000000000|117.80000305176|1|2024-02-14|15/12/2023||2.68||2980000000|117.80000305176|1
2024-02-04 16:48:00|00982|29682|THG|4.68B|4680000000|130.9|175761|-8.08|43|2024-04-30|15/03/2024||2.91||1500000000|130.89999389648|1|2024-01-31|15/12/2023|2.97|2.71|1440000000|1420000000|132.86999511719|1
2024-02-04 16:48:07|00983|958239|OLLI|4.62B|4620000000|75.07|951553|33.7|38|2024-06-05|15/04/2024||0.6188||509170000|75.069999694824|1|2024-03-20|15/01/2024||1.16||649480000|75.069999694824|1
2024-02-04 16:48:13|00984|976454|LSXMA|10.04B|10040000000|30.81|1176864|12.43|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
2024-02-04 16:48:19|00985|20204|HE|1.47B|1470000000|13.39|2736020|-69.12|44|2024-05-07|15/03/2024||0.36||944140000|13.390000343323|1|2024-02-13|15/12/2023||0.48||418160000|13.390000343323|1
2024-02-04 16:48:26|00986|20344|SPB|2.78B|2780000000|78.85|644639|17.16|44|2024-05-03|15/03/2024||0.7136||706930000|78.849998474121|1|2024-02-08|15/12/2023||0.5293||674200000|78.849998474121|1
2024-02-04 16:48:33|00987|20291|HPP|1.14B|1140000000|7.99|3323205|-28.85|43|2024-05-02|15/03/2024||-0.42||228240000|7.9899997711182|1|2024-02-12|15/12/2023||-0.4067||224650000|7.9899997711182|1
2024-02-04 16:48:40|00988|39259|AXS|4.87B|4870000000|57.13|590450|-5.21|43|2024-04-24|15/03/2024||2.6||1510000000|57.139999389648|1|2024-01-31|15/12/2023|2.94|1.95|1480000000|1420000000|59.900001525879|1
2024-02-04 16:48:47|00989|20870|H|13.5B|13500000000|130.89|730475|18.98|43|2024-05-01|15/03/2024||0.7281||1760000000|130.88999938965|1|2024-02-15|15/12/2023||0.3751||1600000000|130.88999938965|1
2024-02-04 16:48:54|00990|943142|LBRDA|9.77B|9770000000|66.64|113309|-29.26|37|2024-05-03|15/03/2024||1.33||252900000|66.639999389648|1|2024-02-16|15/12/2023||2.37||249000000|66.639999389648|1
2024-02-04 16:49:01|00991|21229|FNB|4.69B|4690000000|13.08|1910645|-9.61|43|2024-04-15|15/03/2024||0.3408||406820000|13.079999923706|1|2024-01-18|15/12/2023|0.38|0.36|337110000|403870000|12.960000038147|1
2024-02-04 16:49:07|00992|20262|EPR|3.24B|3240000000|42.99|557697|0.7|43|2024-05-01|15/03/2024||0.5775||138770000|42.990001678467|1|2024-02-28|15/12/2023||0.5775||142110000|42.990001678467|1
2024-02-04 16:49:13|00993|6489|QRTEA|369.92M|369920000|0.8501|4368517|-67.3|44|2024-05-03|15/03/2024||0.0613|||0.85009998083115|1|2024-02-28|15/12/2023||0.2403||3200000000|0.85009998083115|1
2024-02-04 16:49:19|00994|21188|AVT|4.12B|4120000000|45.64|532219|-2.48|43|2024-04-25|15/03/2024||1.14||5720000000|45.639999389648|1|2024-01-31|15/12/2023|1.4|1.4|6200000000|6170000000|47.869998931885|1
2024-02-04 16:49:24|00995|1178602|KD|4.8B|4800000000|20.89|1537224|53.72|13|2024-05-15|15/03/2024||-0.0176||3730000000|20.89999961853|1|2024-02-06|15/12/2023||0.1931||3920000000|20.89999961853|1
2024-02-04 16:49:31|00996|20267|MSM|5.69B|5690000000|100.88|418034|13.6|43|2024-04-10|15/02/2024||1.16||982180000|100.87999725342|1|2024-01-09|15/11/2023|1.25|1.3|954000000|971640000|95.620002746582|1
2024-02-04 16:49:38|00997|17517|VSAT|2.78B|2780000000|22.29|1062592|-39.33|43|2024-05-22|15/03/2024||0.4699||1110000000|22.290000915527|1|2024-02-06|15/12/2023||0.4629||1110000000|22.290000915527|1
2024-02-04 16:49:44|00998|39272|AGO|4.72B|4720000000|82.57|284810|33.33|43|2024-05-02|15/03/2024||1.27||196160000|82.540000915527|1|2024-02-22|15/12/2023||1.18||196150000|82.540000915527|1
2024-02-04 16:49:50|00999|20757|HHH|3.95B|3950000000|78.78|246654|-10.48|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
2024-02-04 16:49:57|01000|21125|KMPR|3.67B|3670000000|57.32|440407|-6.03|42|2024-04-29|15/03/2024||0.6491||1080000000|57.330001831055|1|2024-02-01|15/12/2023|0.78|0.5|1190000000|1090000000|60|1
2024-02-04 16:50:05|01001|21168|KEX|4.95B|4950000000|83.77|380435|13.25|44|2024-04-25|15/03/2024||1.04||788870000|83.76000213623|1|2024-02-01|15/12/2023|1.04|1.03|799180000|778700000|78.660003662109|1
2024-02-04 16:50:15|01002|1025079|JBGS|1.76B|1760000000|16.07|1245450|-19.85|29|2024-04-30|15/03/2024||||121760000|16.079999923706|1|2024-02-20|15/12/2023||-0.2||139000000|16.079999923706|1
2024-02-04 16:50:22|01003|986077|FHB|2.72B|2720000000|21.29|820598|-23.53|31|2024-04-19|15/03/2024||0.4187||202820000|21.290000915527|1|2024-01-26|15/12/2023|0.37|0.44|210100000|201090000|21.610000610352|1
2024-02-04 16:50:28|01004|20516|AM|5.87B|5870000000|12.23|2149606|15.16|38|2024-04-24|15/03/2024||0.2213||278750000|12.239999771118|1|2024-02-14|15/12/2023||0.1977||261230000|12.239999771118|1
2024-02-04 16:50:35|01005|15591|BOKF|5.47B|5470000000|83.34|166422|-19.52|43|2024-04-24|15/03/2024||1.73||489670000|83.339996337891|1|2024-01-24|15/12/2023|1.78|1.75|501560000|489660000|83.309997558594|1
2024-02-04 16:50:41|01006|13979|HAIN|990.39M|990390000|11.04|990255|-48.84|43|2024-05-07|15/03/2024||0.1365||480290000|11.039999961853|1|2024-02-07|15/12/2023||0.1235||463110000|11.039999961853|1
2024-02-04 16:50:48|01007|16532|LOPE|3.88B|3880000000|131.18|236205|11.24|43|2024-05-01|15/03/2024||2.22||266860000|131.17999267578|1|2024-02-13|15/12/2023||2.72||275230000|131.17999267578|1
2024-02-04 16:50:54|01008|29742|WTM|4.04B|4040000000|1,599.41|8872|11.07|42|2024-02-07|15/12/2023||26.03|||1599.4100341797|1|2023-11-06|15/09/2023|9.19|2|519600000||1461.0999755859|1
2024-02-04 16:51:02|01009|20376|PAG|10.2B|10200000000|152.16|193047|9.97|43|2024-04-24|15/03/2024||4.09||7700000000|152.16000366211|1|2024-02-07|15/12/2023||3.71||7220000000|152.16000366211|1
2024-02-04 16:51:08|01010|17188|SLGN|4.82B|4820000000|45.21|500231|-17.56|43|2024-04-24|15/03/2024||0.6536||1370000000|45.25|1|2024-01-31|15/12/2023|0.63|0.58|1340000000|1390000000|43.639999389648|1
2024-02-04 16:51:15|01011|20732|BOH|2.46B|2460000000|61.9|427845|-22.28|43|2024-04-22|15/03/2024||0.8846||161370000|61.909999847412|1|2024-01-22|15/12/2023|0.72|0.97|158070000|160030000|68.199996948242|1
2024-02-04 16:51:21|01012|1169118|SHLS|2.43B|2430000000|14.3|3637758|-44.92|17|2024-04-29|15/03/2024||0.174||134690000|14.300000190735|1|2024-03-11|15/12/2023||0.1753||132080000|14.300000190735|1
2024-02-04 16:51:26|01013|1163041|DNB|5.1B|5100000000|11.6|2824145|-20.22|20|2024-05-06|15/03/2024||0.2038||564250000|11.609999656677|1|2024-02-15|15/12/2023||0.3127||622030000|11.609999656677|1
2024-02-04 16:51:32|01014|16663|MRCY|1.81B|1810000000|30.55|452863|-44.71|43|2024-04-30|15/03/2024||0.5067||267300000|30.549999237061|1|2024-02-06|15/12/2023||0.0744||212830000|30.549999237061|1
2024-02-04 16:51:38|01015|962325|AGR|11.98B|11980000000|30.99|940415|-25.59|34|2024-04-23|15/03/2024||0.6467||2560000000|30.979999542236|1|2024-02-21|15/12/2023||0.9279||2400000000|30.979999542236|1
2024-02-04 16:51:43|01016|1163535|CHPT|831.88M|831880000|2|19463566|-83.99|19|2024-05-31|15/04/2024||-0.1917||126420000|1.9900000095367|1|2024-03-01|15/01/2024||-0.222||119480000|1.9900000095367|1
2024-02-04 16:51:49|01017|949627|VIRT|1.67B|1670000000|16.85|947887|-13.19|37|2024-04-25|15/03/2024||0.4933||316990000|16.85000038147|1|2024-01-25|15/12/2023|0.27|0.43|535980000|293330000|19.200000762939|1
2024-02-04 16:51:55|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
2024-02-04 16:52:02|01019|16739|NKTR|105.88M|105880000|0.555|1187555|-82.04|43|2024-05-09|15/03/2024||-0.1375||17120000|0.55500000715256|1|2024-02-29|15/12/2023||-0.2032||21690000|0.55500000715256|1
2024-02-04 16:52:08|01020|20918|CPA|4.14B|4140000000|97.93|310441|10.18|43|2024-05-08|15/03/2024||3.84||888740000|98|1|2024-02-07|15/12/2023||3.92||885180000|98|1
2024-02-04 16:52:14|01021|1137413|GO|2.45B|2450000000|24.69|1101080|-21.19|24|2024-05-07|15/03/2024||0.2671||1030000000|24.690000534058|1|2024-02-27|15/12/2023||0.1623||979650000|24.690000534058|1
2024-02-04 16:52:21|01022|21003|NEU|5.64B|5640000000|588.02|47449|62.54|43|2024-04-24|15/03/2024|||||587.71002197266|1|2024-01-31|15/12/2023|8.38||643350||565.57000732422|1
2024-02-04 16:52:28|01023|940842|SAGE|1.49B|1490000000|24.77|872479|-43.91|39|2024-04-30|15/03/2024||-1.46||29430000|24.770000457764|1|2024-02-14|15/12/2023||-1.22||63770000|24.770000457764|1
2024-02-04 16:52:33|01024|1172260|PSFE|908.76M|908760000|14.74|601022|-36.41|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
2024-02-04 16:52:39|01025|1168847|DRVN|2.19B|2190000000|13.34|1089269|-54.27|20|2024-04-24|15/03/2024||0.2441||611560000|13.340000152588|1|2024-03-06|15/12/2023||0.1882||572080000|13.340000152588|1
2024-02-04 16:52:44|01026|1156576|REYN|5.83B|5830000000|27.75|308558|-7.5|23|2024-05-08|15/03/2024||0.2076||854320000|27.75|1|2024-02-07|15/12/2023||0.6198||1010000000|27.75|1
2024-02-04 16:52:50|01027|1061418|GTES|3.48B|3480000000|13.15|1828307|-3.52|29|2024-05-07|15/03/2024||0.3058||895670000|13.159999847412|1|2024-02-08|15/12/2023||0.2826||862590000|13.159999847412|1
2024-02-04 16:52:58|01028|21032|LENb|42.87B|42870000000|142.73|49148|63.87|42|2024-03-13|15/02/2024||2.21||7100000000|142.74000549316|1|2023-12-14|15/11/2023|4.82|4.59|10970000000|10220000000|132.52000427246|1
2024-02-04 16:53:04|01029|32367|ADT|6B|6000000000|6.58|2411440|-22.41|39|2024-05-01|15/03/2024||0.0867||1290000000|6.5799999237061|1|2024-02-28|15/12/2023||0.195||1270000000|6.5799999237061|1
2024-02-04 16:53:11|01030|16514|FWONA|15.43B|15430000000|59.85|111250|-3.17|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
2024-02-04 16:53:17|01031|1006167|SNDR|4.27B|4270000000|24.2|702745|-18.41|30|2024-04-25|15/03/2024||0.1662||1370000000|24.190000534058|1|2024-02-01|15/12/2023|0.16|0.21|1400000000|1350000000|24.520000457764|1
2024-02-04 16:53:23|01032|20700|MCY|2.15B|2150000000|38.79|152662|0.47|43|2024-04-30|15/03/2024||0.05||1150000000|38.779998779297|1|2024-02-13|15/12/2023||-0.052||1050000000|38.779998779297|1
2024-02-04 16:53:30|01033|20805|CNA|11.73B|11730000000|43.33|183487|3.86|43|2024-04-29|15/03/2024||1.37||3490000000|43.319999694824|1|2024-02-05|15/12/2023||1.08||3430000000|43.319999694824|1
2024-02-04 16:53:36|01034|1177768|SLVM|1.94B|1940000000|46.87|353342|-4.01|12|2024-02-15|15/12/2023||0.845||899000000|46.729999542236|1|2023-11-09|15/09/2023|1.7|1.33|897000000|905350000|44.029998779297|1
2024-02-04 16:53:41|01035|1169492|SGFY|7.21B|7210000000|30.49|2480048|6.94|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
2024-02-04 16:53:45|01036|1171379|HAYW|2.72B|2720000000|12.71|1677201|-9.54|17|2024-05-02|15/03/2024||0.0761||213800000|12.710000038147|1|2024-02-28|15/12/2023||0.1713||271940000|12.710000038147|1
2024-02-04 16:53:52|01037|17336|TFSL|3.7B|3700000000|13.33|349019|-8.01|43|2024-04-26|15/03/2024||0.05||72410000|13.329999923706|1|2024-01-30|15/12/2023|0.07|0.06|75410000|73640000|14.069999694824|1
2024-02-04 16:53:57|01038|24426|SEB|3.49B|3490000000|3,603.0|2151|-6.95|42|2024-04-30|15/03/2024|||||3594|1|2024-02-21|15/12/2023|||||3594|1
2024-02-04 16:54:02|01039|1179477|LYLTQ|271.98K|271980|0.01|185088|-99.5|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
2024-02-04 16:54:08|01040|1175864|NABL|2.46B|2460000000|13.43|427420|25.16|15|2024-05-09|15/03/2024||0.0903||110980000|13.430000305176|1|2024-02-22|15/12/2023||0.0821||106830000|13.430000305176|1
2024-02-04 16:54:14|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
2024-02-04 16:54:19|01042|1096498|SWI|2.01B|2010000000|12.1|480327|14.04|27|2024-04-25|15/03/2024||0.218||191960000|12.10000038147|1|2024-02-08|15/12/2023||0.21||190320000|12.10000038147|1
2024-02-04 16:54:25|01043|1163792|PARAA|9.75B|9750000000|23.06|89972|-17.79|31|2024-05-01|15/03/2024||0.3573||7930000000|23.059999465942|1|2024-02-28|15/12/2023||-0.0082||7840000000|23.059999465942|1
2024-02-04 16:54:31|01044|1168782|AMBP|2.26B|2260000000|3.77|1404345|-33.16|15|2024-04-25|15/03/2024||0.0238||1180000000|3.7799999713898|1|2024-02-22|15/12/2023||0.0417||1120000000|3.7799999713898|1
2024-02-04 16:54:37|01045|6414|CROX|5.95B|5950000000|98.18|1570113|-19.51|43|2024-05-02|15/03/2024||2.25||877720000|98.180000305176|1|2024-02-15|15/12/2023||2.34||951270000|98.180000305176|1
2024-02-04 16:54:44|01046|17404|TTEK|8.89B|8890000000|166.29|258040|7.1|43|2024-05-01|15/03/2024||1.27||1030000000|166.28999328613|1|2024-01-31|15/12/2023|1.4|1.35|1020000000|990670000|164.00999450684|1
2024-02-04 16:54:50|01047|16544|LSCC|8.51B|8510000000|61.68|2130414|-22.44|43|2024-04-30|15/03/2024||0.4523||177420000|61.680000305176|1|2024-02-12|15/12/2023||0.4492||176160000|61.680000305176|1
2024-02-04 16:54:56|01048|1166240|ASAN|3.92B|3920000000|17.61|2268064|5.64|19|2024-05-31|15/04/2024||-0.0834||168250000|17.610000610352|1|2024-03-11|15/01/2024||-0.102||167680000|17.610000610352|1
2024-02-04 16:55:01|01049|978740|NTLA|2.26B|2260000000|25.29|1566928|-41.5|31|2024-05-02|15/03/2024||-1.45||15990000|25.290000915527|1|2024-02-22|15/12/2023||-1.44||12740000|25.290000915527|1
2024-02-04 16:55:08|01050|17187|SLAB|3.86B|3860000000|121.38|369457|-33.89|43|2024-04-24|15/03/2024||-1.04||99480000|121.37999725342|1|2024-02-07|15/12/2023||-1.43||85170000|121.37999725342|1
2024-02-04 16:55:15|01051|17108|SAIA|14.15B|14150000000|534.51|286035|86.66|43|2024-04-29|15/03/2024||3.43||764950000|534.51000976562|1|2024-02-02|15/12/2023|3.33|3.2|751100000|745480000|467.45001220703|1
2024-02-04 16:55:21|01052|20487|EGP|8.47B|8470000000|183.01|304100|7.1|43|2024-04-23|15/03/2024||1.08||147450000|183.11000061035|1|2024-02-07|15/12/2023||1.08||145290000|183.11000061035|1
2024-02-04 16:55:27|01053|41004|APPS|542M|542000000|5.35|1821189|-69.04|40|2024-06-04|15/03/2024||0.1312||136630000|5.3499999046326|1|2024-02-07|15/12/2023||0.1722||146210000|5.3499999046326|1
2024-02-04 16:55:33|01054|17159|LNW|7.21B|7210000000|81.16|618792|19.48|40|2024-05-07|15/03/2024||0.6499||725870000|81.160003662109|1|2024-02-27|15/12/2023||0.6737||746570000|81.160003662109|1
2024-02-04 16:55:39|01055|16806|OMCL|1.46B|1460000000|32.04|588957|-44.11|43|2024-04-25|15/03/2024||0.3067||262370000|32.040000915527|1|2024-02-08|15/12/2023||0.1539||255520000|32.040000915527|1
2024-02-04 16:55:46|01056|960584|WSC|9.59B|9590000000|50.46|1828936|5.74|29|2024-04-24|15/03/2024||0.4689||597620000|50.459999084473|1|2024-02-21|15/12/2023||0.5207||617620000|50.459999084473|1
2024-02-04 16:55:52|01057|1073227|INSP|6.44B|6440000000|218.2|701553|-13.19|29|2024-04-30|15/03/2024||-0.5303||167170000|218.0299987793|1|2024-02-06|15/12/2023||-0.0642||187420000|218.0299987793|1
2024-02-04 16:55:57|01058|1123145|SWAV|8.62B|8620000000|233.53|612562|24.67|25|2024-05-06|15/03/2024||0.9548||204180000|233.5299987793|1|2024-02-15|15/12/2023||0.8902||199450000|233.5299987793|1
2024-02-04 16:56:02|01059|958242|RPD|3.49B|3490000000|56.79|720844|13.53|35|2024-05-02|15/03/2024||0.3997||204880000|56.790000915527|1|2024-02-07|15/12/2023||0.4761||201260000|56.790000915527|1
2024-02-04 16:56:08|01060|17300|SYNA|4.12B|4120000000|105.2|354392|-15.82|43|2024-05-02|15/03/2024||0.5722||245340000|105.19999694824|1|2024-02-08|15/12/2023||0.4451||235260000|105.19999694824|1
2024-02-04 16:56:14|01061|100233|VRNS|4.95B|4950000000|45.41|1231045|71.88|41|2024-04-29|15/03/2024||-0.0076||116590000|45.409999847412|1|2024-02-05|15/12/2023||0.2289||151830000|45.409999847412|1
2024-02-04 16:56:20|01062|992965|BL|3.69B|3690000000|60.3|512322|-20.66|31|2024-05-02|15/03/2024||0.4687||155270000|60.299999237061|1|2024-02-13|15/12/2023||0.5494||154310000|60.299999237061|1
2024-02-04 16:56:26|01063|41307|FOXF|2.68B|2680000000|63.36|501600|-48.69|42|2024-05-02|15/03/2024||1.13||415590000|63.360000610352|1|2024-02-22|15/12/2023||0.8263||327070000|63.360000610352|1
2024-02-04 16:56:33|01064|986248|MEDP|9.07B|9070000000|295.63|178996|25.22|31|2024-04-22|15/03/2024||2.4||511440000|295.63000488281|1|2024-02-12|15/12/2023||2.22||498840000|295.63000488281|1
2024-02-04 16:56:40|01065|40050|AMBA|2.09B|2090000000|51.99|504600|-44.6|43|2024-06-04|15/04/2024||-0.3251||53620000|51.990001678467|1|2024-02-27|15/01/2024||-0.3284||51580000|51.990001678467|1
2024-02-04 16:56:45|01066|15459|ARWR|3.96B|3960000000|31.96|1523721|-13.01|42|2024-05-07|15/03/2024||-0.7833||37800000|31.959999084473|1|2024-02-06|15/12/2023||-0.796||37660000|31.959999084473|1
2024-02-04 16:56:51|01067|943118|WK|5.08B|5080000000|93.99|337113|2.99|38|2024-04-30|15/03/2024||0.1227||173300000|94|1|2024-02-20|15/12/2023||0.2199||164710000|94|1
2024-02-04 16:56:58|01068|958818|PFGC|11.59B|11590000000|74.49|891462|21.87|35|2024-05-08|15/03/2024||0.963||14310000000|74.470001220703|1|2024-02-07|15/12/2023||0.9179||14200000000|74.470001220703|1
2024-02-04 16:57:06|01069|16945|POWI|4.33B|4330000000|75.42|397877|-15.76|43|2024-04-25|15/03/2024||0.1602||95110000|75.419998168945|1|2024-02-08|15/12/2023||0.1478||90250000|75.419998168945|1
2024-02-04 16:57:13|01070|17416|TXRH|8.72B|8720000000|130.5|792141|27.83|43|2024-05-02|15/03/2024||1.45||1290000000|130.5|1|2024-02-15|15/12/2023||1.06||1160000000|130.5|1
2024-02-04 16:57:20|01071|951001|BPMC|4.84B|4840000000|79.58|730521|74.33|35|2024-05-01|15/03/2024||-1.72||76110000|79.580001831055|1|2024-02-15|15/12/2023||-2.03||67260000|79.580001831055|1
2024-02-04 16:57:26|01072|16089|FFIN|4.49B|4490000000|31.47|527099|-15.27|41|2024-04-18|15/03/2024||0.33||124900000|31.469999313354|1|2024-01-25|15/12/2023|0.32|0.34|119490000|125090000|29.989999771118|1
2024-02-04 16:57:32|01073|16219|NOVT|5.63B|5630000000|157.17|168907|-6.09|43|2024-05-07|15/03/2024||0.6422||212340000|157.16999816895|1|2024-02-28|15/12/2023||0.6253||210700000|157.16999816895|1
2024-02-04 16:57:37|01074|1077002|BJ|8.6B|8600000000|64.51|1401938|-11|29|2024-05-16|15/04/2024||0.9312||4910000000|64.51000213623|1|2024-02-29|15/01/2024||1.06||5400000000|64.51000213623|1
2024-02-04 16:57:43|01075|16045|EXPO|3.97B|3970000000|78.39|294159|-29.54|43|2024-04-25|15/03/2024||0.5717||133930000|78.389999389648|1|2024-02-01|15/12/2023|0.41|0.44|122900000|119110000|88.190002441406|1
2024-02-04 16:57:49|01076|16348|||||||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
2024-02-04 16:57:55|01077|1155835|SPT|3.46B|3460000000|61.84|613458|-3.71|23|2024-04-30|15/03/2024||0.0288||97190000|61.840000152588|1|2024-02-20|15/12/2023||0.0041||90670000|61.840000152588|1
2024-02-04 16:58:01|01078|17254|STAA|1.36B|1360000000|27.82|813661|-64.32|43|2024-05-01|15/03/2024||0.1647||75840000|27.819999694824|1|2024-02-21|15/12/2023||0.1742||75940000|27.819999694824|1
2024-02-04 16:58:07|01079|16678|MSTR|7.82B|7820000000|500.1|1195869|75.62|43|2024-04-30|15/03/2024||-0.71||124630000|500.10000610352|1|2024-02-06|15/12/2023||-0.64||132900000|500.10000610352|1
2024-02-04 16:58:12|01080|1096240|TWST|2.12B|2120000000|36.59|1283541|44.57|25|2024-05-02|15/03/2024||-0.7622||70050000|36.590000152588|1|2024-02-02|15/12/2023|-0.75|-0.78|71500000|67490000|33.259998321533|1
2024-02-04 16:58:17|01081|16420|ZD|3.13B|3130000000|68.06|274949|-26.9|43|2024-05-07|15/03/2024||1.23||317840000|68.059997558594|1|2024-02-21|15/12/2023||2.27||397530000|68.059997558594|1
2024-02-04 16:58:25|01082|15467|ASGN|4.42B|4420000000|93.55|262547|-2.27|43|2024-04-24|15/03/2024||1.27||1050000000|93.620002746582|1|2024-02-07|15/12/2023||1.36||1050000000|93.620002746582|1
2024-02-04 16:58:30|01083|1096129|UPWK|1.93B|1930000000|14.15|2124373|2.83|25|2024-04-24|15/03/2024||0.1336||181770000|14.14999961853|1|2024-02-14|15/12/2023||0.1745||178160000|14.14999961853|1
2024-02-04 16:58:38|01084|17239|SPSC|6.6B|6600000000|179.85|144019|24.55|43|2024-04-25|15/03/2024||0.7387||146350000|179.85000610352|1|2024-02-08|15/12/2023||0.6948||143090000|179.85000610352|1
2024-02-04 16:58:46|01085|17203|SMTC|1.25B|1250000000|19.38|1527812|-42.98|43|2024-05-29|15/04/2024||0.0073||214050000|19.379999160767|1|2024-03-13|15/01/2024||-0.0664||207170000|19.379999160767|1
2024-02-04 16:58:54|01086|940768|HQY|6.64B|6640000000|77.33|777064|28.8|38|2024-06-03|15/04/2024||0.6736||278210000|77.330001831055|1|2024-03-18|15/01/2024||0.5178||255170000|77.330001831055|1
2024-02-04 16:58:59|01087|16256|HELE|2.77B|2770000000|116.84|236429|-2.45|44|2024-04-24|15/02/2024||2.35||484330000|116.83999633789|1|2024-01-08|15/11/2023|2.79|2.75|549600000|541870000|115.98000335693|1
2024-02-04 16:59:05|01088|16236|HALO|4.45B|4450000000|33.68|1324126|-36.03|43|2024-05-07|15/03/2024||0.8075||230760000|33.680000305176|1|2024-02-20|15/12/2023||0.7668||231850000|33.680000305176|1
2024-02-04 16:59:11|01089|1009130|BHVN|3.59B|3590000000|44.81|1111948|146.34|31|2024-05-10|15/03/2024||-1.41||0.00|44.790000915527|1|2024-03-21|15/12/2023||-1.42||0.00|44.790000915527|1
2024-02-04 16:59:18|01090|21252|KBR|7.15B|7150000000|53|1512062|3.76|43|2024-04-25|15/03/2024||0.7188||1820000000|52.990001678467|1|2024-02-20|15/12/2023||0.689||1780000000|52.990001678467|1
2024-02-04 16:59:24|01091|1027143|RDFN|974.94M|974940000|8.46|5812048|-10.48|29|2024-05-02|15/03/2024||-0.4752||219120000|8.460000038147|1|2024-02-27|15/12/2023||-0.2111||220290000|8.460000038147|1
2024-02-04 16:59:31|01092|40083|NEO|1.87B|1870000000|14.68|1058106|16.97|43|2024-04-30|15/03/2024||-0.0531||150490000|14.680000305176|1|2024-02-20|15/12/2023||-0.0316||152540000|14.680000305176|1
2024-02-04 16:59:37|01093|52417|CELH|12.36B|12360000000|53.35|5291595|73.72|31|2024-05-09|15/03/2024||0.1913||389950000|53.349998474121|1|2024-03-07|15/12/2023||0.155||330070000|53.349998474121|1
2024-02-04 16:59:44|01094|21128|MMS|4.91B|4910000000|80.47|350151|7.49|43|2024-05-09|15/03/2024||1.3||1280000000|80.470001220703|1|2024-02-07|15/12/2023||1.19||1290000000|80.470001220703|1
2024-02-04 16:59:50|01095|953821|WING|8.46B|8460000000|287.77|386867|73.4|36|2024-05-01|15/03/2024||0.6707||125630000|287.76998901367|1|2024-02-21|15/12/2023||0.5619||119480000|287.76998901367|1
2024-02-04 16:59:57|01096|950998|NSA|4.55B|4550000000|37.67|766282|-10.39|36|2024-05-01|15/03/2024||0.1769||202850000|37.680000305176|1|2024-02-28|15/12/2023||0.1813||206440000|37.680000305176|1
2024-02-04 17:00:03|01097|1052916|EYE|1.58B|1580000000|20.23|1083888|-52.72|28|2024-05-09|15/03/2024||0.3677||565000000|20.229999542236|1|2024-02-28|15/12/2023||-0.083||499650000|20.229999542236|1
2024-02-04 17:00:11|01098|958147|HLI|8.77B|8770000000|126.91|512009|25.93|35|2024-05-08|15/03/2024||1.23||502600000|126.90000152588|1|2024-02-01|15/12/2023|1.22|1.15|511000000|494100000|119.7799987793|1
2024-02-04 17:00:18|01099|15534|BCPC|4.61B|4610000000|143.14|102708|2.37|43|2024-04-26|15/03/2024||0.96||239570000|143.13999938965|1|2024-02-16|15/12/2023||0.94||235740000|143.13999938965|1
2024-02-04 17:00:27|01100|15371|ALKS|4.46B|4460000000|26.74|2347873|-2.23|41|2024-04-24|15/03/2024||0.5693||361270000|26.739999771118|1|2024-02-15|15/12/2023||0.4487||363260000|26.739999771118|1
2024-02-04 17:00:33|01101|1054949|AQUA|6.10B|6100000000|49.88|2022637|1.26|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
2024-02-04 17:00:39|01102|1084931|TENB|5.59B|5590000000|47.79|898035|10.34|29|2024-04-23|15/03/2024||0.1548||214260000|47.790000915527|1|2024-02-06|15/12/2023||0.1397||206450000|47.790000915527|1
2024-02-04 17:00:45|01103|20348|AMN|2.89B|2890000000|76.6|604107|-26.25|43|2024-05-02|15/03/2024||1.18||831820000|76.589996337891|1|2024-02-15|15/12/2023||1.23||801500000|76.589996337891|1
2024-02-04 17:00:52|01104|20365|JBT|3.18B|3180000000|99.92|195343|-12.28|43|2024-04-23|15/03/2024||0.8275||396490000|99.940002441406|1|2024-02-20|15/12/2023||1.36||452160000|99.940002441406|1
2024-02-04 17:00:59|01105|29662|MTDR|6.34B|6340000000|53.23|1152222|-14.38|43|2024-04-23|15/03/2024||1.67||790290000|53.229999542236|1|2024-02-20|15/12/2023||1.83||840130000|53.229999542236|1
2024-02-04 17:01:05|01106|20275|SSD|7.99B|7990000000|187.39|207914|68.4|43|2024-04-22|15/03/2024||1.92||521870000|187.19000244141|1|2024-02-05|15/12/2023||1.48||482210000|187.19000244141|1
2024-02-04 17:01:11|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
2024-02-04 17:01:16|01108|1096126|DE000SH0TLQ3=TBEA|4.66B|4660000000|16.50|7182396|-36.47|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
2024-02-04 17:01:21|01109|1171774|DOCN|3.07B|3070000000|35.76|1107795|15.35|18|2024-05-02|15/03/2024||0.3713||181060000|35.740001678467|1|2024-02-21|15/12/2023||0.3657||178080000|35.740001678467|1
2024-02-04 17:01:27|01110|21037|NSP|4.24B|4240000000|113.77|208797|0.45|43|2024-04-29|15/03/2024||2.52||1870000000|113.79000091553|1|2024-02-08|15/12/2023||0.644||1580000000|113.79000091553|1
2024-02-04 17:01:33|01111|39261|HRI|4.35B|4350000000|153.71|188449|-3.7|42|2024-04-18|15/03/2024||2.21||809980000|153.89999389648|1|2024-02-13|15/12/2023||3.47||860360000|153.89999389648|1
2024-02-04 17:01:41|01112|21036|MXL|1.46B|1460000000|17.77|803066|-56.31|43|2024-04-24|15/03/2024||0.0023||121790000|17.770000457764|1|2024-01-31|15/12/2023|0.01|0.01|125000000|125240000|21.510000228882|1
2024-02-04 17:01:47|01113|17437|UFPI|7.12B|7120000000|115.18|270214|18.35|43|2024-04-17|15/03/2024||1.82||1790000000|115.18000030518|1|2024-02-21|15/12/2023||1.65||1640000000|115.18000030518|1
2024-02-04 17:01:53|01114|1156638|BEAM|2.06B|2060000000|25.92|1405282|-46.5|24|2024-05-07|15/03/2024||-1.11||20450000|25.920000076294|1|2024-02-27|15/12/2023||-0.6912||34160000|25.920000076294|1
2024-02-04 17:02:00|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
2024-02-04 17:02:06|01116|1055910|DNLI|2.22B|2220000000|16.05|1052575|-49.37|29|2024-05-02|15/03/2024||-0.7951||24200000|16.049999237061|1|2024-02-26|15/12/2023||-0.8019||8370000|16.049999237061|1
2024-02-04 17:02:14|01117|41304|FATE|642.88M|642880000|6.52|2350205|-5.09|38|2024-05-01|15/03/2024||-0.5062||1720000|6.5199999809265|1|2024-02-27|15/12/2023||-0.5143||1620000|6.5199999809265|1
2024-02-04 17:02:19|01118|1088195|BE|2.6B|2600000000|11.59|5032364|-53.06|29|2024-05-07|15/03/2024||-0.0727||340140000|11.60000038147|1|2024-02-15|15/12/2023||0.0959||472850000|11.60000038147|1
2024-02-04 17:02:25|01119|985128|ATKR|5.46B|5460000000|148.58|424680|2.84|32|2024-04-30|15/03/2024||4.17||893890000|148.61000061035|1|2024-02-01|15/12/2023|4.12|3.6|798500000|776770000|152.5299987793|1
2024-02-04 17:02:31|01120|101888|QTWO|2.47B|2470000000|42.17|521915|22.62|39|2024-04-29|15/03/2024||0.255||165160000|42.150001525879|1|2024-02-13|15/12/2023||0.2412||161480000|42.150001525879|1
2024-02-04 17:02:37|01121|994769|HGV|4.54B|4540000000|41.98|811123|-14.08|31|2024-05-06|15/03/2024||0.671||945440000|42.009998321533|1|2024-02-28|15/12/2023||0.9524||1020000000|42.009998321533|1
2024-02-04 17:02:44|01122|9222|DEN|4.56B|4560000000|88.69|1400791|6.34|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
2024-02-04 17:02:50|01123|16719|NEOG|3.38B|3380000000|15.63|1884603|-22.97|42|2024-03-21|15/02/2024||0.02||230010000|15.630000114441|1|2024-01-09|15/11/2023|0.11|0.06|229600000|236050000|19.840000152588|1
2024-02-04 17:02:57|01124|40089|QLYS|6.91B|6910000000|187.87|362957|52.78|43|2024-05-02|15/03/2024||1.26||146230000|187.86999511719|1|2024-02-12|15/12/2023||1.25||144890000|187.86999511719|1
2024-02-04 17:03:04|01125|21019|ENV|2.86B|2860000000|52.34|786535|-22.93|43|2024-05-02|15/03/2024||0.5567||325910000|52.340000152588|1|2024-02-22|15/12/2023||0.5327||311700000|52.340000152588|1
2024-02-04 17:03:09|01126|15761|CNMD|2.49B|2490000000|80.93|461218|-21.13|43|2024-05-01|15/03/2024||0.8975||312810000|80.910003662109|1|2024-01-31|15/12/2023|1.06|1.11|327000000|332220000|94.819999694824|1
2024-02-04 17:03:16|01127|20399|RHP|6.76B|6760000000|113.76|433730|20.39|43|2024-04-30|15/03/2024||0.94||555080000|113.69999694824|1|2024-02-22|15/12/2023||0.9841||620790000|113.69999694824|1
2024-02-04 17:03:23|01128|16502|LHCG|5.27B|5270000000|169.81|500155|7.03|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
2024-02-04 17:03:29|01129|17001|PZZA|2.43B|2430000000|74.06|616117|-20.52|43|2024-05-02|15/03/2024||0.68||557000000|74.059997558594|1|2024-02-29|15/12/2023||0.7235||577860000|74.059997558594|1
2024-02-04 17:03:34|01130|16008|ENSG|6.79B|6790000000|120.78|253532|30.71|43|2024-04-25|15/03/2024||1.25||986770000|120.7799987793|1|2024-02-01|15/12/2023|1.28|1.27|980380000|975720000|113.2200012207|1
2024-02-04 17:03:40|01131|101895|TNET|5.8B|5800000000|114.9|236773|46.84|40|2024-04-24|15/03/2024||2.46||401100000|114.91999816895|1|2024-02-15|15/12/2023||1.15||297930000|114.91999816895|1
2024-02-04 17:03:46|01132|16842|BYON|1.04B|1040000000|23|1533014|-3.64|43|2024-04-25|15/03/2024||-0.6652||358590000|23|1|2024-02-21|15/12/2023||-0.7557||346300000|23|1
2024-02-04 17:03:53|01133|16954|PRFT|2.44B|2440000000|70.05|171406|-13.52|43|2024-04-25|15/03/2024||1.02||227740000|70.050003051758|1|2024-02-27|15/12/2023||1.01||223710000|70.050003051758|1
2024-02-04 17:03:59|01134|986078|KNSL|9.17B|9170000000|395.98|194580|36.31|31|2024-04-25|15/03/2024||3.17||432210000|395.7200012207|1|2024-02-15|15/12/2023||3.39||367980000|395.7200012207|1
2024-02-04 17:04:05|01135|16044|EXLS|5.08B|5080000000|30.83|816547|-10.38|43|2024-04-25|15/03/2024||0.379||430140000|30.829999923706|1|2024-02-29|15/12/2023||0.337||409350000|30.829999923706|1
2024-02-04 17:04:11|01136|21235|RLI|6.28B|6280000000|137.69|174194|4.2|43|2024-04-17|15/03/2024||1.56||461280000|137.74000549316|1|2024-01-24|15/12/2023|1.54|1.48|433520000|423120000|146.02000427246|1
2024-02-04 17:04:17|01137|41018|TGTX|2.33B|2330000000|16.46|5392713|-5.18|42|2024-05-08|15/03/2024||-0.0997||46860000|16.459999084473|1|2024-02-27|15/12/2023||-0.0981||38520000|16.459999084473|1
2024-02-04 17:04:24|01138|955557|ALRM|3.12B|3120000000|62.35|232131|9.93|36|2024-05-09|15/03/2024||0.475||223590000|62.349998474121|1|2024-02-22|15/12/2023||0.4714||224930000|62.349998474121|1
2024-02-04 17:04:30|01139|16078|FELE|4.45B|4450000000|96.51|144232|2.81|43|2024-04-23|15/03/2024||0.84||494750000|96.51000213623|1|2024-02-13|15/12/2023||0.836||491310000|96.51000213623|1
2024-02-04 17:04:36|01140|1156199|CRNC|840.83M|840830000|20.39|477523|-28.28|23|2024-05-07|15/03/2024||0.0563||71010000|20.389999389648|1|2024-02-06|15/12/2023||0.9138||131030000|20.389999389648|1
2024-02-04 17:04:42|01141|942650|NVRO|589.68M|589680000|16.27|575189|-59.11|38|2024-05-01|15/03/2024||-0.7916||98970000|16.260000228882|1|2024-02-21|15/12/2023||-0.4876||111920000|16.260000228882|1
2024-02-04 17:04:48|01142|20505|MUSA|7.62B|7620000000|358.16|192844|41.14|41|2024-04-30|15/03/2024||5.39||5170000000|358.01000976562|1|2024-02-07|15/12/2023||6.28||5570000000|358.01000976562|1
2024-02-04 17:04:54|01143|15867|CWST|5.06B|5060000000|87.24|271568|8.78|41|2024-04-25|15/03/2024||0.0975||348900000|87.23999786377|1|2024-02-15|15/12/2023||0.1572||359640000|87.23999786377|1
2024-02-04 17:04:59|01144|1088200|SONO|1.99B|1990000000|15.99|2186262|-15.44|29|2024-05-08|15/03/2024||-0.2271||269590000|15.989999771118|1|2024-02-06|15/12/2023||0.4186||589100000|15.989999771118|1
2024-02-04 17:05:04|01145|1096118|KOD|210.71M|210710000|4.03|869529|-53.03|27|2024-05-13|15/03/2024||-0.7941||3880000|4.0300002098083|1|2024-03-27|15/12/2023||-0.8132||0.00|4.0300002098083|1
2024-02-04 17:05:09|01146|1166732|FUBO|749.58M|749580000|2.56|11503813|-12.63|20|2024-05-03|15/03/2024||-0.232||395060000|2.5599999427795|1|2024-02-22|15/12/2023||-0.3131||397660000|2.5599999427795|1
2024-02-04 17:05:15|01147|1010718|APPN|2.4B|2400000000|32.78|431249|-24.97|29|2024-05-02|15/03/2024||-0.1675||150190000|32.779998779297|1|2024-02-15|15/12/2023||-0.2414||140750000|32.779998779297|1
2024-02-04 17:05:21|01148|24317|VG|5.39B|5390000000|20.99|4273064|0|37|2022-11-09|15/09/2022||0.0385||390100000|20.989999771118|1|2022-08-04|15/06/2022||0.0288||377000000|20.989999771118|1
2024-02-04 17:05:27|01149|940816|TRUP|1.12B|1120000000|26.95|724241|-58.58|39|2024-05-02|15/03/2024||-0.14||293800000|26.950000762939|1|2024-02-14|15/12/2023||-0.1843||289830000|26.950000762939|1
2024-02-04 17:05:34|01150|16227|GTLS|4.35B|4350000000|121.05|694831|-12.38|43|2024-04-26|15/03/2024||2.11||1070000000|120.91999816895|1|2024-02-23|15/12/2023||2.17||1100000000|120.91999816895|1
2024-02-04 17:05:41|01151|1153169|PGNY|3.75B|3750000000|39.09|730709|9.87|24|2024-05-02|15/03/2024||0.1817||312320000|39.090000152588|1|2024-02-26|15/12/2023||0.0983||273610000|39.090000152588|1
2024-02-04 17:05:46|01152|1153690|SICP|9.81M|9810000|0.31|80676|-98.35|24|2024-04-16|15/03/2024||0.01||10300000|0.31000000238419|1|2024-02-05|15/12/2023||0.35||10800000|0.31000000238419|1
2024-02-04 17:05:53|01153|20162|AIT|7.07B|7070000000|182.92|190372|26.06|43|2024-04-25|15/03/2024||2.43||1140000000|182.92999267578|1|2024-01-25|15/12/2023|2.24|2.11|1070000000|1060000000|175.5|1
2024-02-04 17:05:59|01154|20347|ABG|4.39B|4390000000|213.22|146177|-12.3|43|2024-04-23|15/03/2024||8.4||4350000000|213.27000427246|1|2024-02-08|15/12/2023||7.65||3680000000|213.27000427246|1
2024-02-04 17:06:06|01155|1096077|ARVN|3.13B|3130000000|45.97|811449|30.97|29|2024-04-30|15/03/2024||-1.65||30200000|45.970001220703|1|2024-02-26|15/12/2023||-1.28||45150000|45.970001220703|1
2024-02-04 17:06:13|01156|13079|CCMP|4.97B|4970000000|173.69|484866|0|37|2022-11-10|15/09/2022||1.88||326060000|173.69000244141|1|2022-08-04|15/06/2022||1.86||315520000|173.69000244141|1
2024-02-04 17:06:19|01157|1080050|FOCS|4.16B|4160000000|52.99|714181|5.37|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
2024-02-04 17:06:25|01158|17169|SHOO|3.16B|3160000000|42.39|609557|14.32|43|2024-04-24|15/03/2024||0.5924||506970000|42.389999389648|1|2024-02-22|15/12/2023||0.5662||511870000|42.389999389648|1
2024-02-04 17:06:30|01159|20282|BOX|3.8B|3800000000|26.44|1547133|-23.09|6|2024-05-22|15/04/2024||0.3802||261870000|26.430000305176|1|2024-02-28|15/01/2024||0.385||263250000|26.430000305176|1
2024-02-04 17:06:36|01160|20340|SEM|3.38B|3380000000|26.39|597963|-13.02|43|2024-05-02|15/03/2024||0.6019||1740000000|26.39999961853|1|2024-02-22|15/12/2023||0.3449||1640000000|26.39999961853|1
2024-02-04 17:06:43|01161|15323|ACIW|3.21B|3210000000|29.48|1083892|4.69|43|2024-05-09|15/03/2024||-0.1533||308840000|29.479999542236|1|2024-02-22|15/12/2023||0.968||476430000|29.479999542236|1
2024-02-04 17:06:50|01162|32311|AEO|4.1B|4100000000|20.77|4985258|25.88|43|2024-05-22|15/04/2024||0.2283||1130000000|20.770000457764|1|2024-03-06|15/01/2024||0.4884||1660000000|20.770000457764|1
2024-02-04 17:06:56|01163|16391|IRDM|4.37B|4370000000|35.3|693965|-40.82|43|2024-04-17|15/03/2024||0.0223||195860000|35.299999237061|1|2024-02-15|15/12/2023||0.0246||194350000|35.299999237061|1
2024-02-04 17:07:02|01164|1053088|ALTR|7.16B|7160000000|87.66|382467|51.74|29|2024-05-02|15/03/2024||0.4054||181570000|87.660003662109|1|2024-02-22|15/12/2023||0.4092||172540000|87.660003662109|1
2024-02-04 17:07:08|01165|1137570|BBIO|5.9B|5900000000|33.91|1721457|212.25|23|2024-05-02|15/03/2024||-0.9188||2180000|33.909999847412|1|2024-02-22|15/12/2023||-0.8854||4710000|33.909999847412|1
2024-02-04 17:07:14|01166|997108|HLNE|6.55B|6550000000|119.76|200058|49.94|30|2024-05-23|15/03/2024||1.02||134270000|119.76000213623|1|2024-02-06|15/12/2023||0.9197||130470000|119.76000213623|1
2024-02-04 17:07:20|01167|13963|AEIS|3.95B|3950000000|106.04|214546|6.94|43|2024-05-01|15/03/2024||1.16||403390000|106.04000091553|1|2024-02-06|15/12/2023||1.16||406090000|106.04000091553|1
2024-02-04 17:07:26|01168|1084218|ALLK|113.72M|113720000|1.3|1612731|-81.97|24|2024-05-07|15/03/2024||-0.5039||0.00|1.2999999523163|1|2024-02-27|15/12/2023||-0.4737||0.00|1.2999999523163|1
2024-02-04 17:07:34|01169|101891|MGNI|1.3B|1300000000|9.4|993487|-28.73|40|2024-05-08|15/03/2024||0.0134||119630000|9.3999996185303|1|2024-02-28|15/12/2023||0.275||160320000|9.3999996185303|1
2024-02-04 17:07:40|01170|16461|KLIC|2.6B|2600000000|46.06|480876|-18.52|43|2024-05-01|15/03/2024||0.3902||192330000|46.060001373291|1|2024-01-31|15/12/2023|0.3|0.26|171200000|172010000|52.669998168945|1
2024-02-04 17:07:46|01171|16371|INSM|4.03B|4030000000|28.18|1508267|30.52|41|2024-05-02|15/03/2024||-1.15||81590000|28.180000305176|1|2024-02-23|15/12/2023||-1.15||82010000|28.180000305176|1
2024-02-04 17:07:51|01172|1155092|SITM|2.38B|2380000000|105.81|166697|-17.29|24|2024-05-01|15/03/2024||0.0092||36740000|105.80999755859|1|2024-02-13|15/12/2023||0.2045||41730000|105.80999755859|1
2024-02-04 17:07:57|01173|1141594|PHR|1.49B|1490000000|26.69|662779|-29.52|22|2024-05-30|15/04/2024||-0.4485||101700000|26.709999084473|1|2024-03-21|15/01/2024||-0.5577||93530000|26.709999084473|1
2024-02-04 17:08:05|01174|20745|LCII|2.89B|2890000000|114.31|239340|-4.09|43|2024-05-07|15/03/2024||1.27||975780000|114.26000213623|1|2024-02-13|15/12/2023||0.41||846320000|114.26000213623|1
2024-02-04 17:08:11|01175|15574|BLKB|4.22B|4220000000|80.34|188155|27.93|43|2024-04-30|15/03/2024||0.9983||282740000|80.339996337891|1|2024-02-12|15/12/2023||1.05||299040000|80.339996337891|1
2024-02-04 17:08:18|01176|31051|MTSI|5.78B|5780000000|80.26|423904|21.62|43|2024-05-01|15/03/2024||0.6049||161910000|80.26000213623|1|2024-02-01|15/12/2023|0.58|0.57|157100000|152750000|86.230003356934|1
2024-02-04 17:08:24|01177|1127881|PD|2.18B|2180000000|23.76|1720839|-24.11|26|2024-05-31|15/04/2024||0.1817||114080000|23.770000457764|1|2024-03-14|15/01/2024||0.1525||110720000|23.770000457764|1
2024-02-04 17:08:31|01178|21052|BCO|3.62B|3620000000|80.49|228442|23.81|43|2024-05-08|15/03/2024||1.37||1220000000|80.459999084473|1|2024-02-21|15/12/2023||2.53||1250000000|80.459999084473|1
2024-02-04 17:08:38|01179|977677|RRR|5.73B|5730000000|55.09|409805|16.52|33|2024-05-01|15/03/2024||0.5362||480260000|55.090000152588|1|2024-02-07|15/12/2023||0.4509||440750000|55.090000152588|1
2024-02-04 17:08:43|01180|15492|ATRC|1.58B|1580000000|33.3|540223|-29.45|43|2024-04-30|15/03/2024||-0.1954||107350000|33.299999237061|1|2024-02-15|15/12/2023||-0.226||103370000|33.299999237061|1
2024-02-04 17:08:51|01181|101906|SFBS|3.51B|3510000000|64.46|191845|-10.79|39|2024-04-15|15/03/2024||0.8603||106850000|64.529998779297|1|2024-01-29|15/12/2023|0.91|0.9|109070000|108100000|66.519996643066|1
2024-02-04 17:08:56|01182|1096499|AXNX|3.43B|3430000000|67.65|1108239|13.37|27|2024-05-02|15/03/2024||-0.0584||89140000|67.650001525879|1|2024-03-06|15/12/2023||0.0645||107400000|67.650001525879|1
2024-02-04 17:09:03|01183|16538|LPSN|215.85M|215850000|2.67|1487331|-84.64|44|2024-05-02|15/03/2024||-0.0286||96390000|2.670000076294|1|2024-02-22|15/12/2023||-0.0356||94440000|2.670000076294|1
2024-02-04 17:09:10|01184|21089|SKY|4.11B|4110000000|71.43|316748|15.23|37|2024-05-28|15/03/2024||0.705||533940000|71.389999389648|1|2024-02-05|15/12/2023||0.6433||500480000|71.389999389648|1
2024-02-04 17:09:17|01185|9240|SWN|7.1B|7100000000|6.455|20301690|21.33|44|2024-04-25|15/03/2024||0.1878||1320000000|6.4499998092651|1|2024-02-22|15/12/2023||0.13||1290000000|6.4499998092651|1
2024-02-04 17:09:25|01186|960625|LIVN|2.64B|2640000000|48.96|508352|-15.79|35|2024-05-01|15/03/2024||0.5611||275840000|48.959999084473|1|2024-02-21|15/12/2023||0.7752||288070000|48.959999084473|1
2024-02-04 17:09:32|01187|20698|KWR|3.45B|3450000000|192.14|102258|-8.5|24|2024-05-02|15/03/2024||2.09||494630000|192.05999755859|1|2024-02-22|15/12/2023||1.67||470550000|192.05999755859|1
2024-02-04 17:09:38|01188|21136|ROG|2.19B|2190000000|117.7|110797|-19.93|43|2024-04-25|15/03/2024||1.09||234400000|117.65000152588|1|2024-02-20|15/12/2023||1||220000000|117.65000152588|1
2024-02-04 17:09:43|01189|50936|CYRX|742.29M|742290000|15.16|491464|-39.94|38|2024-05-02|15/03/2024||-0.2704||61790000|15.159999847412|1|2024-03-07|15/12/2023||-0.33||58400000|15.159999847412|1
2024-02-04 17:09:49|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
2024-02-04 17:09:56|01191|1057699|LPRO|847.86M|847860000|7.08|643551|-28.27|25|2024-05-02|15/03/2024||0.0567||29180000|7.0799999237061|1|2024-02-22|15/12/2023||0.0446||27590000|7.0799999237061|1
2024-02-04 17:10:02|01192|17026|UPBD|1.8B|1800000000|33.17|420972|11.65|43|2024-05-01|15/03/2024||0.8883||1040000000|33.169998168945|1|2024-02-22|15/12/2023||0.7738||994110000|33.169998168945|1
2024-02-04 17:10:08|01193|15676|CCOI|3.51B|3510000000|74.53|301939|7.78|43|2024-05-02|15/03/2024||-0.991||267680000|74.529998779297|1|2024-02-22|15/12/2023||-0.8573||271110000|74.529998779297|1
2024-02-04 17:10:14|01194|44409|LGIH|2.83B|2830000000|120.24|186479|-1.28|41|2024-04-30|15/03/2024||1.84||589570000|120.23999786377|1|2024-02-20|15/12/2023||2.55||663950000|120.23999786377|1
2024-02-04 17:10:20|01195|20530|FIX|8.24B|8240000000|231.31|392445|89.09|43|2024-04-24|15/03/2024||1.82||1340000000|231.28999328613|1|2024-02-22|15/12/2023||2.24||1330000000|231.28999328613|1
2024-02-04 17:10:25|01196|993270|IIPR|2.65B|2650000000|94.15|244541|1.1|30|2024-05-01|15/03/2024||1.38||76890000|94.349998474121|1|2024-02-21|15/12/2023||1.42||77200000|94.349998474121|1
2024-02-04 17:10:31|01197|15913|DIOD|3.1B|3100000000|67.42|379233|-28.41|43|2024-05-07|15/03/2024||0.4866||324300000|67.419998168945|1|2024-02-06|15/12/2023||0.4927||324760000|67.419998168945|1
2024-02-04 17:10:38|01198|1077150|EXPI|1.93B|1930000000|12.53|1073587|-25.68|31|2024-05-01|15/03/2024||-0.0025||943410000|12.529999732971|1|2024-02-22|15/12/2023||-0.0175||972380000|12.529999732971|1
2024-02-04 17:10:45|01199|17485|VICR|1.7B|1700000000|38.29|279681|-45.73|43|2024-04-18|15/03/2024||0.2867||102670000|38.290000915527|1|2024-02-22|15/12/2023||0.36||107070000|38.290000915527|1
2024-02-04 17:10:50|01200|1052244|CARG|2.69B|2690000000|23.96|883738|37.07|29|2024-05-09|15/03/2024||0.3118||238940000|23.959999084473|1|2024-02-26|15/12/2023||0.3352||220050000|23.959999084473|1
2024-02-04 17:10:56|01201|15666|CBRL|1.83B|1830000000|82.29|571926|-28.67|43|2024-06-04|15/04/2024||1.11||829090000|82.290000915527|1|2024-02-20|15/01/2024||1.37||916420000|82.290000915527|1
2024-02-04 17:11:03|01202|39150|VC|3.31B|3310000000|118.9|271618|-25.03|43|2024-04-25|15/03/2024||1.82||1020000000|118.90000152588|1|2024-02-20|15/12/2023||2.09||1050000000|118.90000152588|1
2024-02-04 17:11:08|01203|6438|VIAV|2.11B|2110000000|9.49|1930996|-18.61|12|2024-04-30|15/03/2024||0.0854||250190000|9.4899997711182|1|2024-02-01|15/12/2023|0.11|0.09|254500000|251000000|9.829999923706|1
2024-02-04 17:11:14|01204|13938|DDD|641.82M|641820000|4.81|1940805|-59.98|43|2024-05-06|15/03/2024||-0.03||119640000|4.8099999427795|1|2024-02-26|15/12/2023||-0.0128||126460000|4.8099999427795|1
2024-02-04 17:11:20|01205|1137572|KRTX|11.93B|11930000000|314.88|814860|64.01|25|2024-05-02|15/03/2024||-2.63||4070000|314.88000488281|1|2024-02-22|15/12/2023||-2.68||862420|314.88000488281|1
2024-02-04 17:11:27|01206|17540|WDFC|3.6B|3600000000|265.8|139394|46.48|43|2024-04-04|15/02/2024||1.29||140400000|265.79998779297|1|2024-01-09|15/11/2023|1.28|1.05|140400000|134400000|237.83000183105|1
2024-02-04 17:11:32|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
2024-02-04 17:11:37|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
2024-02-04 17:11:43|01209|977671|NGVT|1.59B|1590000000|43.81|264097|-49.6|32|2024-05-01|15/03/2024||0.0499||322550000|43.799999237061|1|2024-02-21|15/12/2023||-0.0953||336740000|43.799999237061|1
2024-02-04 17:11:49|01210|1161253|NARI|3.33B|3330000000|57.9|726340|-1.23|21|2024-05-01|15/03/2024||-0.0592||137950000|57.900001525879|1|2024-02-21|15/12/2023||0.0061||131760000|57.900001525879|1
2024-02-04 17:11:55|01211|7926|TEX|4.26B|4260000000|63.33|726700|19.94|43|2024-05-01|15/03/2024||1.54||1260000000|63.360000610352|1|2024-02-08|15/12/2023||1.39||1230000000|63.360000610352|1
2024-02-04 17:12:02|01212|16638|MMSI|4.58B|4580000000|79.31|560142|8.15|43|2024-04-25|15/03/2024||0.7041||318320000|79.309997558594|1|2024-02-28|15/12/2023||0.7629||318740000|79.309997558594|1
2024-02-04 17:12:08|01213|942484|BOOT|2.49B|2490000000|82.26|960202|-5.39|38|2024-05-15|15/03/2024||1.14||400440000|82.25|1|2024-01-31|15/12/2023|1.81|1.77|520400000|521010000|73.910003662109|1
2024-02-04 17:12:14|01214|21228|FN|8.13B|8130000000|223.59|304597|68.01|43|2024-05-06|15/03/2024||2.09||712200000|223.64999389648|1|2024-02-05|15/12/2023||2.03||696320000|223.64999389648|1
2024-02-04 17:12:21|01215|100223|ITCI|6.47B|6470000000|67.25|814920|37.47|39|2024-05-08|15/03/2024||-0.315||144500000|67.25|1|2024-02-28|15/12/2023||-0.451||136210000|67.25|1
2024-02-04 17:12:26|01216|101868|IBP|5.7B|5700000000|201.86|239201|75.12|39|2024-05-02|15/03/2024||2.21||671230000|201.83999633789|1|2024-02-29|15/12/2023||2.44||682080000|201.83999633789|1
2024-02-04 17:12:31|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
2024-02-04 17:12:38|01218|21153|CBT|4.02B|4020000000|72.48|284536|-4.58|43|2024-05-06|15/03/2024||1.67||1040000000|72.550003051758|1|2024-02-05|15/12/2023||1.5||948730000|72.550003051758|1
2024-02-04 17:12:45|01219|15302|AAON|5.96B|5960000000|73.32|369171|36.16|42|2024-05-02|15/03/2024||0.46||297870000|73.319999694824|1|2024-02-29|15/12/2023||0.5325||294360000|73.319999694824|1
2024-02-04 17:12:52|01220|20913|BMI|4.22B|4220000000|143.53|156241|18.57|43|2024-04-18|15/03/2024||0.8149||181880000|143.66999816895|1|2024-01-26|15/12/2023|0.84|0.82|182400000|182180000|152.32000732422|1
2024-02-04 17:12:58|01221|1096076|MNTV|1.42B|1420000000|9.45|1779449|15.53|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
2024-02-04 17:13:06|01222|8243|IGT|5.23B|5230000000|26.09|1045773|-3.9|44|2024-05-20|15/03/2024||0.5073||1080000000|26.090000152588|1|2024-03-07|15/12/2023||0.5167||1110000000|26.090000152588|1
2024-02-04 17:13:12|01223|17209|HLIO|1.37B|1370000000|41.31|239762|-40.66|41|2024-05-06|15/03/2024||0.5||202100000|41.319999694824|1|2024-02-26|15/12/2023||0.27||183870000|41.319999694824|1
2024-02-04 17:13:19|01224|41193|APAM|3.43B|3430000000|42.83|606806|14.3|43|2024-04-30|15/03/2024||0.7391||263300000|42.819999694824|1|2024-01-30|15/12/2023|0.78|0.74|249000000|249600000|42.659999847412|1
2024-02-04 17:13:25|01225|24288|WTS|6.73B|6730000000|201.99|105197|17.37|43|2024-04-30|15/03/2024||1.97||533520000|202.02000427246|1|2024-02-12|15/12/2023||1.78||532360000|202.02000427246|1
2024-02-04 17:13:32|01226|1025072|MGY|4.14B|4140000000|19.99|2076892|-13.46|28|2024-05-06|15/03/2024||0.49||317540000|19.979999542236|1|2024-02-14|15/12/2023||0.5342||326020000|19.979999542236|1
2024-02-04 17:13:41|01227|13983|ITRI|3.34B|3340000000|73.41|308830|23.86|43|2024-04-29|15/03/2024||0.5763||541240000|73.410003662109|1|2024-02-26|15/12/2023||0.7575||569610000|73.410003662109|1
2024-02-04 17:13:48|01228|945652|DOOR|2.03B|2030000000|93.03|323450|-0.32|38|2024-04-30|15/03/2024||1.89||716340000|93.059997558594|1|2024-02-19|15/12/2023||1.31||662140000|93.059997558594|1
2024-02-04 17:13:54|01229|1159380|ZNTL|820.18M|820180000|11.59|1067301|-50.24|18|2024-05-02|15/03/2024||-0.8959||0.00|11.590000152588|1|2024-02-22|15/12/2023||-0.8911||0.00|11.590000152588|1
2024-02-04 17:14:01|01230|21194|CALX|2.29B|2290000000|34.77|770063|-33.75|43|2024-05-01|15/03/2024||0.2263||233290000|34.770000457764|1|2024-01-29|15/12/2023|0.43|0.36|264700000|264390000|42.950000762939|1
2024-02-04 17:14:07|01231|16483|LANC|5.57B|5570000000|202.57|135760|8.74|43|2024-05-02|15/03/2024||1.25||477000000|202.57000732422|1|2024-02-01|15/12/2023|1.87|1.64|485920000|493340000|183.7799987793|1
2024-02-04 17:14:13|01232|41272|SSTK|1.7B|1700000000|47.69|468461|-37.86|39|2024-04-23|15/03/2024||0.8633||214340000|47.669998168945|1|2024-02-08|15/12/2023||0.6025||224010000|47.669998168945|1
2024-02-04 17:14:21|01233|39328|CVLT|4.16B|4160000000|95.29|294916|47.42|43|2024-04-30|15/03/2024||0.7425||210240000|95.290000915527|1|2024-01-30|15/12/2023|0.78|0.73|216800000|208060000|81.51000213623|1
2024-02-04 17:14:28|01234|958234|LOB|1.61B|1610000000|36.46|184655|-0.9|35|2024-04-24|15/03/2024||0.4795||122100000|36.509998321533|1|2024-01-24|15/12/2023|0.36|0.51|119680000|119140000|42.139999389648|1
2024-02-04 17:14:35|01235|15927|DORM|2.61B|2610000000|82.79|106760|-17.1|43|2024-04-22|15/03/2024||0.915||482590000|82.790000915527|1|2024-02-20|15/12/2023||1.41||494860000|82.790000915527|1
2024-02-04 17:14:41|01236|16769|NUVA|2.08B|2080000000|39.75|1579079|-17.39|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
2024-02-04 17:14:47|01237|16116|FOLD|3.65B|3650000000|12.44|2764205|-6.11|43|2024-05-07|15/03/2024||-0.0524||114120000|12.439999580383|1|2024-02-22|15/12/2023||-0.0578||114350000|12.439999580383|1
2024-02-04 17:14:53|01238|1131264|KTB|3.28B|3280000000|58.36|446565|17.33|25|2024-05-02|15/03/2024||1.28||670860000|58.340000152588|1|2024-02-27|15/12/2023||1.35||723120000|58.340000152588|1
2024-02-04 17:15:00|01239|41209|EVTC|2.64B|2640000000|40.81|303771|9.26|43|2024-04-25|15/03/2024||0.7046||203040000|40.819999694824|1|2024-02-21|15/12/2023||0.6315||165600000|40.819999694824|1
2024-02-04 17:15:08|01240|16148|FWRD|1.35B|1350000000|43.69|471194|-61.33|43|2024-04-24|15/03/2024||0.7777||373420000|43.689998626709|1|2024-02-21|15/12/2023||0.9852||407920000|43.689998626709|1
2024-02-04 17:15:14|01241|24305|WWW|681.59M|681590000|8.58|1063417|-47.07|43|2024-05-08|15/03/2024||0.1609||494750000|8.5699996948242|1|2024-02-21|15/12/2023||-0.2698||517700000|8.5699996948242|1
2024-02-04 17:15:22|01242|16119|FORM|3.06B|3060000000|39.35|499478|31.87|43|2024-04-24|15/03/2024||0.2113||166080000|39.349998474121|1|2024-02-07|15/12/2023||0.201||165300000|39.349998474121|1
2024-02-04 17:15:29|01243|15369|ALGT|1.42B|1420000000|79.11|259601|-21.42|43|2024-05-01|15/03/2024||1.87||651020000|79.110000610352|1|2024-02-05|15/12/2023||-0.4172||596380000|79.110000610352|1
2024-02-04 17:15:34|01244|1162166|NKLA|842.87M|842870000|0.73|95173794|-73.45|21|2024-05-02|15/03/2024||-0.0983||31570000|0.72810000181198|1|2024-02-22|15/12/2023||-0.1317||13150000|0.72810000181198|1
2024-02-04 17:15:40|01245|1142294|HCAT|570.9M|570900000|9.92|561254|-31.82|25|2024-05-07|15/03/2024||0.0146||79840000|9.920000076294|1|2024-02-27|15/12/2023||0.0145||73540000|9.920000076294|1
2024-02-04 17:15:47|01246|41321|PTCT|1.9B|1900000000|25.18|1127673|-47.59|43|2024-04-30|15/03/2024||-1.51||159190000|25.180000305176|1|2024-02-20|15/12/2023||0.4984||315080000|25.180000305176|1
2024-02-04 17:15:53|01247|21116|AJRD|4.67B|4670000000|57.99|1015838|3.83|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
2024-02-04 17:15:58|01248|998046|RCM|4.52B|4520000000|10.79|3999400|-25.07|31|2024-05-06|15/03/2024||0.0413||608470000|10.789999961853|1|2024-02-27|15/12/2023||0.064||582240000|10.789999961853|1
2024-02-04 17:16:05|01249|943153|TFIN|1.65B|1650000000|71.06|143092|10.86|38|2024-04-17|15/03/2024||0.37||107640000|71.059997558594|1|2024-01-23|15/12/2023|0.37|0.37|106650000|106850000|78.330001831055|1
2024-02-04 17:16:11|01250|1056241|AMEH|1.63B|1630000000|35.86|194960|-1.35|29|2024-05-02|15/03/2024||0.3239||412940000|35.860000610352|1|2024-02-27|15/12/2023||0.1532||337770000|35.860000610352|1
2024-02-04 17:16:17|01251|940825|CDNA|471.74M|471740000|8.72|1266038|-47.28|40|2024-05-08|15/03/2024||-0.428||61600000|8.7200002670288|1|2024-02-28|15/12/2023||-0.4533||62630000|8.7200002670288|1
2024-02-04 17:16:24|01252|32534|YELP|3.05B|3050000000|44.59|645090|37.45|43|2024-05-02|15/03/2024||0.182||344060000|44.610000610352|1|2024-02-15|15/12/2023||0.3843||341320000|44.610000610352|1
2024-02-04 17:16:31|01253|945066|SHAK|3.28B|3280000000|77.47|807038|32.9|37|2024-05-02|15/03/2024||0.0307||289590000|77.5|1|2024-02-15|15/12/2023||0.0073||280320000|77.5|1
2024-02-04 17:16:39|01254|20752|FSS|4.83B|4830000000|79.28|269074|44.7|43|2024-04-30|15/03/2024||0.56||421140000|79.290000915527|1|2024-02-28|15/12/2023||0.6583||428530000|79.290000915527|1
2024-02-04 17:16:45|01255|15881|CYTK|8.03B|8030000000|81.87|3571018|81.89|43|2024-05-02|15/03/2024||-1.02||1550000|81.870002746582|1|2024-02-22|15/12/2023||-0.9702||7630000|81.870002746582|1
2024-02-04 17:16:49|01256|1089332|CWK|2.36B|2360000000|10.37|2339445|-31|26|2024-05-02|15/03/2024||0.0829||1530000000|10.369999885559|1|2024-02-20|15/12/2023||0.402||1780000000|10.369999885559|1
2024-02-04 17:16:56|01257|21166|KAI|3.45B|3450000000|295.28|76737|37.98|43|2024-04-30|15/03/2024||2.34||232300000|295.11999511719|1|2024-02-14|15/12/2023||2.12||227960000|295.11999511719|1
2024-02-04 17:17:03|01258|21050|AMRC|1.1B|1100000000|21.1|595776|-64.93|43|2024-04-29|15/03/2024||0.2402||346630000|21.10000038147|1|2024-02-28|15/12/2023||0.6454||413660000|21.10000038147|1
2024-02-04 17:17:10|01259|15986|EGHT|369.65M|369650000|3|1504437|-52.61|43|2024-05-08|15/03/2024||0.0851||183140000|2.9949998855591|1|2024-01-31|15/12/2023|0.12|0.1|181000000|183750000|3.5599999427795|1
2024-02-04 17:17:16|01260|1156572|ONEM|3.37B|3370000000|16.47|2613316|7.72|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
2024-02-04 17:17:23|01261|39267|ENR|2.28B|2280000000|31.83|550250|-14.55|43|2024-05-06|15/03/2024||0.7084||672100000|31.819999694824|1|2024-02-06|15/12/2023||0.566||710700000|31.819999694824|1
2024-02-04 17:17:30|01262|1061933|CDLX|294.8M|294800000|7.51|890831|-9.74|29|2024-05-01|15/03/2024||-0.635||66460000|7.5100002288818|1|2024-02-27|15/12/2023||-0.33||84700000|7.5100002288818|1
2024-02-04 17:17:36|01263|968968|EDIT|580.7M|580700000|7.11|1859358|-36.86|33|2024-05-01|15/03/2024||-0.5874||5160000|7.1100001335144|1|2024-02-22|15/12/2023||-0.5937||3700000|7.1100001335144|1
2024-02-04 17:17:40|01264|1156642|SDGR|1.91B|1910000000|26.5|784947|1.42|23|2024-05-02|15/03/2024||-0.675||53160000|26.5|1|2024-02-28|15/12/2023||-0.3926||78860000|26.5|1
2024-02-04 17:17:46|01265|955558|APPF|8.17B|8170000000|227.77|248718|93.76|36|2024-05-06|15/03/2024||0.5433||178890000|227.77000427246|1|2024-01-25|15/12/2023|0.88|0.34|171830000|162570000|176.5|1
2024-02-04 17:17:50|01266|1164702|MP|3.06B|3060000000|17.19|2800563|-49.31|17|2024-05-02|15/03/2024||0.0257||80430000|17.190000534058|1|2024-02-22|15/12/2023||-0.036||46570000|17.190000534058|1
2024-02-04 17:17:57|01267|15446|THRM|1.61B|1610000000|49.08|202246|-33.13|43|2024-05-01|15/03/2024||0.554||385710000|49.080001831055|1|2024-02-21|15/12/2023||0.4983||357830000|49.080001831055|1
2024-02-04 17:18:04|01268|101876|MC|4.05B|4050000000|56.86|610096|15.24|39|2024-04-24|15/03/2024||0.0038||210390000|56.860000610352|1|2024-02-07|15/12/2023||-0.1014||196810000|56.860000610352|1
2024-02-04 17:18:12|01269|1082075|DOMO|413.78M|413780000|11.3|416947|-32.78|29|2024-05-24|15/04/2024||-0.07||79340000|11.300000190735|1|2024-03-05|15/01/2024||-0.126||79340000|11.300000190735|1
2024-02-04 17:18:17|01270|1166011|OM|148.1M|148100000|2.95|1037032|-89.9|20|2024-05-01|15/03/2024||-0.5283||31700000|2.9500000476837|1|2024-02-13|15/12/2023||-0.64||30130000|2.9500000476837|1
2024-02-04 17:18:24|01271|1073204|ZUO|1.26B|1260000000|8.78|926737|1.86|31|2024-05-23|15/04/2024||0.0557||112100000|8.7799997329712|1|2024-02-29|15/01/2024||0.05||110780000|8.7799997329712|1
2024-02-04 17:18:30|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
2024-02-04 17:18:37|01273|17405|TTGT|967.05M|967050000|34.07|201775|-35.27|43|2024-05-07|15/03/2024||0.3403||52180000|34.069999694824|1|2024-02-07|15/12/2023||0.3821||56580000|34.069999694824|1
2024-02-04 17:18:43|01274|48679|FSR|419.49M|419490000|0.81|32009004|-89.66|33|2024-05-13|15/03/2024||-0.219||351140000|0.81000000238419|1|2024-02-22|15/12/2023||-0.2324||327730000|0.81000000238419|1
2024-02-04 17:18:50|01275|1061934|WHD|3.28B|3280000000|41.35|677535|-22.2|29|2024-05-01|15/03/2024||0.6966||270730000|41.340000152588|1|2024-02-28|15/12/2023||0.6764||268560000|41.340000152588|1
2024-02-04 17:18:59|01276|17514|VRTS|1.66B|1660000000|227.81|42263|-7.02|43|2024-04-26|15/03/2024||5.69||203240000|230.97999572754|1|2024-02-02|15/12/2023|6.11|6.07|214600000|198580000|239.21000671387|1
2024-02-04 17:19:06|01277|20930|HAE|3.87B|3870000000|76.33|305168|-12.4|43|2024-05-07|15/03/2024||0.9163||319950000|76.319999694824|1|2024-02-08|15/12/2023||0.9415||320770000|76.319999694824|1
2024-02-04 17:19:13|01278|13935|CNS|3.44B|3440000000|69.98|209970|-7.99|43|2024-04-17|15/03/2024||0.708||127970000|70.01000213623|1|2024-01-24|15/12/2023|0.67|0.62|119190000|116560000|68.690002441406|1
2024-02-04 17:19:19|01279|16856|PACB|1.81B|1810000000|6.75|6502061|-41.71|42|2024-05-02|15/03/2024||-0.2673||53750000|6.75|1|2024-02-15|15/12/2023||-0.2842||56560000|6.75|1
2024-02-04 17:19:26|01280|29671|ZWS|5.33B|5330000000|30.86|1182884|37.03|43|2024-04-23|15/03/2024||0.2425||370210000|30.860000610352|1|2024-02-06|15/12/2023||0.23||350540000|30.860000610352|1
2024-02-04 17:19:31|01281|15434|RIOT|2.32B|2320000000|11.21|29472769|63.89|31|2024-05-08|15/03/2024||-0.2256||102900000|11.210000038147|1|2024-03-13|15/12/2023||-0.2804||85280000|11.210000038147|1
2024-02-04 17:19:38|01282|977732|RETA|6.57B|6570000000|172.36|964409|252.69|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
2024-02-04 17:19:45|01283|21079|MED|571.59M|571590000|53.09|261027|-54.17|43|2024-04-29|15/03/2024||1.53||205790000|53.040000915527|1|2024-02-21|15/12/2023||0.8972||184170000|53.040000915527|1
2024-02-04 17:19:52|01284|16879|PCRX|1.41B|1410000000|30.34|538497|-27.52|43|2024-05-02|15/03/2024||0.7459||170490000|30.340000152588|1|2024-02-28|15/12/2023||0.8824||180860000|30.340000152588|1
2024-02-04 17:19:58|01285|16956|PRGS|2.51B|2510000000|57.22|302094|0.97|42|2024-03-26|15/02/2024||1.15||178200000|57.220001220703|1|2024-01-16|15/11/2023|1.02|0.91|176970000|174120000|54|1
2024-02-04 17:20:03|01286|1153039|VIR|1.17B|1170000000|8.67|1178074|-71.23|24|2024-05-02|15/03/2024||-1.1||11860000|8.670000076294|1|2024-02-22|15/12/2023||-1.08||11960000|8.670000076294|1
2024-02-04 17:20:10|01287|48422|XNCR|1.14B|1140000000|18.74|570854|-48.64|41|2024-05-06|15/03/2024||-0.8721||18690000|18.739999771118|1|2024-02-26|15/12/2023||-0.1053||77630000|18.739999771118|1
2024-02-04 17:20:16|01288|1127922|PLMR|1.45B|1450000000|58.59|139162|9.39|25|2024-05-01|15/03/2024||0.9526||310040000|58.590000152588|1|2024-02-21|15/12/2023||0.9387||297600000|58.590000152588|1
2024-02-04 17:20:22|01289|20437|CMP|950.57M|950570000|23|498348|-51.27|43|2024-05-02|15/03/2024||0.5801||430450000|23.010000228882|1|2024-02-07|15/12/2023||0.2168||352840000|23.010000228882|1
2024-02-04 17:20:27|01290|1164094|BIGC|635.35M|635350000|8.35|601997|-31.22|19|2024-05-01|15/03/2024||0.0519||80190000|8.3500003814697|1|2024-02-22|15/12/2023||0.0463||81530000|8.3500003814697|1
2024-02-04 17:20:34|01291|15545|BECN|5.35B|5350000000|84.38|683340|39.79|43|2024-05-02|15/03/2024||0.7001||1860000000|84.379997253418|1|2024-02-27|15/12/2023||1.66||2270000000|84.379997253418|1
2024-02-04 17:20:40|01292|1056451|NMRK|2.45B|2450000000|10.14|1013049|12.54|29|2024-05-09|15/03/2024||0.1567||559330000|10.140000343323|1|2024-02-22|15/12/2023||0.4533||736070000|10.140000343323|1
2024-02-04 17:20:45|01293|17432|UCTT|1.82B|1820000000|40.5|268486|8.32|43|2024-04-24|15/03/2024||0.1956||443600000|40.5|1|2024-02-21|15/12/2023||0.119||444840000|40.5|1
2024-02-04 17:20:51|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
2024-02-04 17:20:57|01295|16296|HSKA|1.31B|1310000000|119.99|268834|35.61|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
2024-02-04 17:21:02|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
2024-02-04 17:21:09|01297|24304|WGO|1.97B|1970000000|67.55|537312|-1.33|43|2024-03-20|15/02/2024||0.9198||720300000|67.529998779297|1|2023-12-20|15/11/2023|1.06|1.21|763000000|729800000|75.139999389648|1
2024-02-04 17:21:15|01298|103921|TSE|197.45M|197450000|5.62|416065|-81.51|39|2024-05-02|15/03/2024||-0.7127|||5.6100001335144|1|2024-02-12|15/12/2023||-1.33||853070000|5.6100001335144|1
2024-02-04 17:21:19|01299|1167600|SKIN|391.18M|391180000|2.98|5049303|-76.9|16|2024-05-08|15/03/2024||-0.0596||87980000|2.9800000190735|1|2024-02-20|15/12/2023||-0.0708||88410000|2.9800000190735|1
2024-02-04 17:21:26|01300|16926|PLXS|2.68B|2680000000|97.52|118668|-2.94|43|2024-04-24|15/03/2024||0.9033||961080000|97.519996643066|1|2024-01-24|15/12/2023|1.04|1.14|982610000|996600000|99.5|1
2024-02-04 17:21:33|01301|942665|OCGN|135.38M|135380000|0.528|2576922|-59.07|37|2024-05-03|15/03/2024||-0.0667||0.00|0.52780002355576|1|2024-03-29|15/12/2023||-0.06||0.00|0.52780002355576|1
2024-02-04 17:21:39|01302|16427|JJSF|3.1B|3100000000|160.05|79275|13.33|43|2024-04-29|15/03/2024||0.826||348110000|160.05000305176|1|2024-02-05|15/12/2023||0.78||362880000|160.05000305176|1
2024-02-04 17:21:45|01303|15314|ACAD|4.15B|4150000000|25.29|1759249|27.53|43|2024-05-01|15/03/2024||0.1934||222320000|25.290000915527|1|2024-02-26|15/12/2023||0.2874||223680000|25.290000915527|1
2024-02-04 17:21:51|01304|15947|DVAX|1.65B|1650000000|12.75|1822756|9.07|41|2024-05-08|15/03/2024||0.0183||66260000|12.75|1|2024-02-27|15/12/2023||-0.0366||52400000|12.75|1
2024-02-04 17:21:58|01305|20891|OMI|1.5B|1500000000|19.67|767330|-12.15|43|2024-05-02|15/03/2024||0.2143||2600000000|19.670000076294|1|2024-02-21|15/12/2023||0.6633||2670000000|19.670000076294|1
2024-02-04 17:22:04|01306|8939|SPWR|601.49M|601490000|3.43|7814396|-80.41|43|2024-05-01|15/03/2024||-0.155||352720000|3.4300000667572|1|2024-02-15|15/12/2023||-0.2543||366490000|3.4300000667572|1
2024-02-04 17:22:10|01307|15477|VCEL|2.05B|2050000000|42.89|500549|38.09|42|2024-05-07|15/03/2024||-0.0938||48780000|42.889999389648|1|2024-02-22|15/12/2023||0.1695||63400000|42.889999389648|1
2024-02-04 17:22:16|01308|16390|IRBT|362.53M|362530000|13.01|2045122|-69.91|43|2024-04-30|15/03/2024||-1.06||181160000|13.010000228882|1|2024-02-07|15/12/2023||-1.83||259290000|13.010000228882|1
2024-02-04 17:22:21|01309|21237|SPXC|4.82B|4820000000|105.55|186924|37.6|43|2024-05-02|15/03/2024||1.01||446350000|105.56999969482|1|2024-02-22|15/12/2023||1.26||482020000|105.56999969482|1
2024-02-04 17:22:27|01310|15680|CDXS|189.94M|189940000|2.72|767742|-57.83|43|2024-05-09|15/03/2024||-0.186||11690000|2.7200000286102|1|2024-02-22|15/12/2023||-0.1243||19900000|2.7200000286102|1
2024-02-04 17:22:33|01311|20423|SXT|2.66B|2660000000|62.98|223928|-19.75|43|2024-04-26|15/03/2024||0.9||390750000|62.959999084473|1|2024-02-09|15/12/2023||0.55||371100000|62.959999084473|1
2024-02-04 17:22:39|01312|992765|IRTC|3.67B|3670000000|119.89|348634|9.7|31|2024-05-02|15/03/2024||-0.7024||131760000|119.88999938965|1|2024-02-22|15/12/2023||-0.5872||129870000|119.88999938965|1
2024-02-04 17:22:46|01313|39279|CHRD|6.25B|6250000000|151.5|445274|6.27|43|2024-05-01|15/03/2024||4.72||806780000|151.5|1|2024-02-21|15/12/2023||5.01||994650000|151.5|1
2024-02-04 17:22:51|01314|13859|OI|2.32B|2320000000|14.99|1587152|-34.97|44|2024-04-23|15/03/2024||0.5112||1760000000|15|1|2024-02-06|15/12/2023||0.0345||1630000000|15|1
2024-02-04 17:22:57|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
2024-02-04 17:23:05|01316|958821|CSWI|3.42B|3420000000|220.44|84338|56.03|35|2024-05-22|15/03/2024||1.93||203750000|220.44000244141|1|2024-02-01|15/12/2023|1.07|1.13|175000000|178250000|211.57000732422|1
2024-02-04 17:23:11|01317|20231|EVRI|887.33M|887330000|10.38|1106980|-44.61|42|2024-05-07|15/03/2024||0.243||202850000|10.369999885559|1|2024-03-12|15/12/2023||0.1987||198460000|10.369999885559|1
2024-02-04 17:23:17|01318|955547|GKOS|4.48B|4480000000|91.91|837829|78.4|36|2024-05-01|15/03/2024||-0.562||81600000|91.940002441406|1|2024-02-21|15/12/2023||-0.5528||76670000|91.940002441406|1
2024-02-04 17:23:23|01319|1054959|SFIX|387.86M|387860000|3.29|1478148|-37.45|29|2024-06-06|15/04/2024||-0.1757||322030000|3.289999961853|1|2024-03-11|15/01/2024||-0.21||330970000|3.289999961853|1
2024-02-04 17:23:29|01320|1165399|KYMR|1.94B|1940000000|32.97|916214|-11.25|18|2024-05-02|15/03/2024||-0.6712||16650000|32.970001220703|1|2024-02-22|15/12/2023||-0.3773||43610000|32.970001220703|1
2024-02-04 17:23:35|01321|41317|NSTG|22.52M|22520000|0.47|1758775|-96.11|40|2024-05-07|15/03/2024||-0.5331||44810000|0.46810001134872|1|2024-02-27|15/12/2023||-0.632||48520000|0.46810001134872|1
2024-02-04 17:23:41|01322|1163040|ACCD|928.89M|928890000|12|713484|-4.84|18|2024-04-26|15/02/2024||-0.1164||123920000|12|1|2024-01-08|15/11/2023|-0.28|-0.45|99400000|96160000|11.140000343323|1
2024-02-04 17:23:47|01323|16066|FCEL|573.79M|573790000|1.27|13177468|-68.95|44|2024-06-06|15/04/2024||-0.0798||29660000|1.2699999809265|1|2024-03-07|15/01/2024||-0.075||27150000|1.2699999809265|1
2024-02-04 17:23:53|01324|15502|AVAV|3.4B|3400000000|121.71|264120|32.35|42|2024-03-05|15/01/2024||0.4717||162790000|121.70999908447|1|2023-12-05|15/10/2023|0.97|0.6|180800000|169140000|140.14999389648|1
2024-02-04 17:24:00|01325|1123967|SILK|601.32M|601320000|15.44|888774|-71.83|25|2024-05-01|15/03/2024||-0.415||43450000|15.439999580383|1|2024-02-27|15/12/2023||-0.4207||41930000|15.439999580383|1
2024-02-04 17:24:05|01326|1054802|APLS|7.41B|7410000000|62.56|2197368|14.22|29|2024-05-02|15/03/2024||-0.5492||158210000|62.560001373291|1|2024-02-26|15/12/2023||-0.7534||140650000|62.560001373291|1
2024-02-04 17:24:10|01327|999054|VRRM|3.89B|3890000000|23.4|1221342|48.29|28|2024-05-06|15/03/2024||0.2773||204760000|23.39999961853|1|2024-02-27|15/12/2023||0.2619||202710000|23.39999961853|1
2024-02-04 17:24:16|01328|1054803|BAND|366.16M|366160000|14.28|320739|-48.07|29|2024-05-01|15/03/2024||0.2061||153340000|14.279999732971|1|2024-02-22|15/12/2023||0.2415||154050000|14.279999732971|1
2024-02-04 17:24:22|01329|1152337|SWTX|3.39B|3390000000|46.16|1273666|45.66|24|2024-05-02|15/03/2024||-1.22||9000000|46.154998779297|1|2024-02-22|15/12/2023||-1.26||190280|46.154998779297|1
2024-02-04 17:24:28|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
2024-02-04 17:24:34|01331|20687|DY|3.39B|3390000000|115.41|264172|26.92|43|2024-05-22|15/04/2024||1.43||1090000000|115.41000366211|1|2024-02-28|15/01/2024||0.9246||966580000|115.41000366211|1
2024-02-04 17:24:39|01332|1073228|EAF|336.42M|336420000|1.31|3812119|-76.52|29|2024-05-01|15/03/2024||-0.0832||152880000|1.3099999427795|1|2024-02-14|15/12/2023||-0.1403||141200000|1.3099999427795|1
2024-02-04 17:24:44|01333|31171|BLMN|2.37B|2370000000|27.31|1204459|9.86|43|2024-04-26|15/03/2024||0.9473||1250000000|27.309999465942|1|2024-02-15|15/12/2023||0.6859||1200000000|27.309999465942|1
2024-02-04 17:24:51|01334|20442|EAT|2B|2000000000|45.31|1199696|10.27|39|2024-05-01|15/03/2024||1.14||1120000000|45.270000457764|1|2024-01-31|15/12/2023|0.99|0.95|1070000000|1080000000|40.689998626709|1
2024-02-04 17:24:57|01335|1166013|STEP|3.82B|3820000000|33.99|278130|10.93|20|2024-05-23|15/03/2024||0.2755||155830000|33.990001678467|1|2024-02-08|15/12/2023||0.2571||151640000|33.990001678467|1
2024-02-04 17:25:03|01336|15775|COKE|8.53B|8530000000|909.51|45380|76.14|42|2024-02-27|15/12/2023|||||909.51000976562|1|2023-11-01|15/09/2023|17.53||1710000000||636.40997314453|1
2024-02-04 17:25:07|01337|1163891|BFLY|186.45M|186450000|0.9|1822328|-69.8|17|2024-05-09|15/03/2024||-0.1295||18040000|0.90020000934601|1|2024-02-27|15/12/2023||-0.1419||15190000|0.90020000934601|1
2024-02-04 17:25:15|01338|17377|TREE|411.67M|411670000|31.66|322017|-27.98|43|2024-04-25|15/03/2024||-0.275||165350000|31.659999847412|1|2024-02-22|15/12/2023||-0.0539||136810000|31.659999847412|1
2024-02-04 17:25:21|01339|15634|CAKE|1.8B|1800000000|35.42|804644|-10.22|43|2024-04-24|15/03/2024||0.7291||912600000|35.419998168945|1|2024-02-21|15/12/2023||0.7405||875930000|35.419998168945|1
2024-02-04 17:25:27|01340|16396|IRWD|2.28B|2280000000|14.59|2623440|27.98|43|2024-05-02|15/03/2024||0.144||107350000|14.590000152588|1|2024-02-15|15/12/2023||0.19||117910000|14.590000152588|1
2024-02-04 17:25:33|01341|15324|ACLS|4.31B|4310000000|131.62|645719|11.5|43|2024-05-01|15/03/2024||1.81||283470000|131.61999511719|1|2024-02-07|15/12/2023||2.01||297210000|131.61999511719|1
2024-02-04 17:25:40|01342|20968|HI|3.33B|3330000000|47.44|361190|-3.81|43|2024-05-01|15/03/2024||0.8414||821820000|47.490001678467|1|2024-02-05|15/12/2023||0.676||777810000|47.490001678467|1
2024-02-04 17:25:47|01343|41238|SEAS|3.09B|3090000000|48.27|774208|-24.59|43|2024-05-07|15/03/2024||-0.2036||297650000|48.259998321533|1|2024-02-27|15/12/2023||0.8102||396420000|48.259998321533|1
2024-02-04 17:25:53|01344|100211|TWOU|65.05M|65050000|0.79|2266211|-93.83|40|2024-05-02|15/03/2024||-0.1||207070000|0.79259997606277|1|2024-02-12|15/12/2023||0.6416||276710000|0.79259997606277|1
2024-02-04 17:25:58|01345|20625|CPE|2.08B|2080000000|31.33|2068819|-22.08|43|2024-05-01|15/03/2024||1.5||578280000|31.319999694824|1|2024-02-21|15/12/2023||1.65||595200000|31.319999694824|1
2024-02-04 17:26:05|01346|1161147|SLQT|189.54M|189540000|1.14|541389|33.46|18|2024-05-08|15/03/2024||0.04||297500000|1.1299999952316|1|2024-02-07|15/12/2023||0.11||375700000|1.1299999952316|1
2024-02-04 17:26:10|01347|1163278|RLAY|1.15B|1150000000|9|1024954|-59.22|19|2024-05-02|15/03/2024||-0.79||40000|9|1|2024-02-22|15/12/2023||-0.7307||640000|9|1
2024-02-04 17:26:15|01348|16864|PATK|2.27B|2270000000|102.66|144339|33|43|2024-04-25|15/03/2024||1.49||844240000|102.66000366211|1|2024-02-08|15/12/2023||1.35||774940000|102.66000366211|1
2024-02-04 17:26:22|01349|17403|TTEC|906.28M|906280000|19.11|263232|-64.32|43|2024-05-01|15/03/2024||0.4297||593940000|19.110000610352|1|2024-02-27|15/12/2023||0.3877||603480000|19.110000610352|1
2024-02-04 17:26:28|01350|16950|CDMO|392.08M|392080000|6.2|1481275|-61.7|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
2024-02-04 17:26:35|01351|942357|BSIG|886.61M|886610000|21.33|300103|-17.23|38|2024-05-02|15/03/2024||0.33||101200000|21.360000610352|1|2024-02-01|15/12/2023|0.77|0.62|131200000|123000000|22.120000839233|1
2024-02-04 17:26:41|01352|15782|CORT|2.22B|2220000000|21.58|1342253|-11.27|43|2024-05-02|15/03/2024||0.2307||127330000|21.579999923706|1|2024-02-13|15/12/2023||0.2684||130310000|21.579999923706|1
2024-02-04 17:26:47|01353|39287|DAN|2B|2000000000|13.82|968560|-26.65|43|2024-05-02|15/03/2024||0.2973||2710000000|13.829999923706|1|2024-02-15|15/12/2023||-0.0523||2560000000|13.829999923706|1
2024-02-04 17:26:53|01354|20391|AWR|2.79B|2790000000|75.44|181995|-22.95|43|2024-04-29|15/03/2024||0.58||119000000|75.400001525879|1|2024-02-20|15/12/2023||0.5327||132000000|75.400001525879|1
2024-02-04 17:26:59|01355|1165970|FROG|3.66B|3660000000|34.94|763611|31.16|18|2024-05-02|15/03/2024||0.113||97310000|34.939998626709|1|2024-02-14|15/12/2023||0.1245||93070000|34.939998626709|1
2024-02-04 17:27:06|01356|48425|SRNEQ|11.42M|11420000|0.0303|3035997|-97.03|37|2024-02-28|15/12/2023||-0.09||24600000|0.03030000068247|1|2023-11-03|15/09/2023||-0.15||23200000|0.05000000074506|1
2024-02-04 17:27:12|01357|20464|SBH|1.33B|1330000000|12.68|1872287|-28.08|43|2024-05-02|15/03/2024||0.4017||918140000|12.670000076294|1|2024-02-01|15/12/2023|0.39|0.4|931000000|929550000|12.319999694824|1
2024-02-04 17:27:19|01358|34151|NG|834.36M|834360000|2.5|1995731|-59.68|39|2024-04-02|15/02/2024||-0.02|||2.5|1|2024-01-24|15/11/2023|-0.04|-0.02|||3.4700000286102|1
2024-02-04 17:27:24|01359|1166558|CCCC|368.26M|368260000|5.37|14610063|-22.29|18|2024-05-02|15/03/2024||-0.3628||6150000|5.3699998855591|1|2024-02-22|15/12/2023||-0.6609||3200000|5.3699998855591|1
2024-02-04 17:27:30|01360|1153166|BRP|2.61B|2610000000|22.36|527007|-27.99|24|2024-05-07|15/03/2024||0.5587||375630000|22.360000610352|1|2024-02-28|15/12/2023||0.1127||280740000|22.360000610352|1
2024-02-04 17:27:38|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
2024-02-04 17:27:42|01362|1096139|RVLV|1.08B|1080000000|15.01|1088832|-50.51|25|2024-05-01|15/03/2024||0.1318||274300000|15|1|2024-02-27|15/12/2023||0.0243||246200000|15|1
2024-02-04 17:27:49|01363|1169350|SANA|1.13B|1130000000|5.74|2932514|22.65|17|2024-05-07|15/03/2024||-0.3031||0.00|5.7399997711182|1|2024-03-14|15/12/2023||-0.3843||0.00|5.7399997711182|1
2024-02-04 17:27:56|01364|39268|CNK|1.68B|1680000000|14.1|2935945|11.99|43|2024-05-03|15/03/2024||-0.1311||567210000|14.10000038147|1|2024-02-16|15/12/2023||-0.0639||619410000|14.10000038147|1
2024-02-04 17:28:02|01365|52660|OPRX|266.48M|266480000|14.68|171310|-22.7|39|2024-05-01|15/03/2024||-0.055||19740000|14.680000305176|1|2024-02-27|15/12/2023||0.2667||26460000|14.680000305176|1
2024-02-04 17:28:08|01366|16382|IPAR|4.61B|4610000000|144.3|121012|21.79|43|2024-05-06|15/03/2024||1.66||340430000|144.30000305176|1|2024-02-27|15/12/2023||0.3222||323830000|144.30000305176|1
2024-02-04 17:28:15|01367|958819|PJT|4B|4000000000|100.05|311930|25.22|35|2024-04-30|15/03/2024||0.6902||255670000|100.01999664307|1|2024-02-06|15/12/2023||0.8817||305080000|100.01999664307|1
2024-02-04 17:28:21|01368|16984|SAVA|1B|1000000000|23.79|1088578|-23.06|43|2024-04-29|15/03/2024|||||23.790000915527|1|2024-03-27|15/12/2023||-0.52||0.00|23.790000915527|1
2024-02-04 17:28:26|01369|985947|KDMN|1.70B|1700000000|9.500|10424582|0|6|2022-08-04|15/06/2022||-0.19||15490000|9.5|1|2022-05-12|15/03/2022||-0.21||9810000|9.5|1
2024-02-04 17:28:31|01370|1165415|CERE|7.59B|7590000000|41.85|2602045|19.71|17|2024-05-13|15/03/2024||-0.592||0.00|41.849998474121|1|2024-03-20|15/12/2023||-0.6002||0.00|41.849998474121|1
2024-02-04 17:28:37|01371|1163684|PRCH|230.38M|230380000|2.33|1793178|-35.46|19|2024-05-08|15/03/2024||-0.2914||88720000|2.329999923706|1|2024-03-26|15/12/2023||-0.2058||99380000|2.329999923706|1
2024-02-04 17:28:42|01372|15819|CRVL|4.08B|4080000000|238.68|31968|28.97|42|2024-01-30|15/12/2023|0.99||202000000||231.49000549316|1|2023-10-31|15/09/2023|||||189.27000427246|1
2024-02-04 17:28:49|01373|991166|CWH|2.14B|2140000000|25.2|873323|-5.05|31|2024-04-30|15/03/2024||0.0618||1490000000|25.200000762939|1|2024-02-20|15/12/2023||-0.5329||1150000000|25.200000762939|1
2024-02-04 17:28:57|01374|21074|JOE|3.29B|3290000000|56.40|181630|19.01|43|2024-04-24|15/03/2024|||||56.360000610352|1|2024-02-21|15/12/2023|||||56.360000610352|1
2024-02-04 17:29:03|01375|1163356|MEG|943.38M|943380000|31.23|204248|-40.41|18|2024-05-07|15/03/2024||-0.385||155040000|31.25|1|2024-02-27|15/12/2023||-0.265||161380000|31.25|1
2024-02-04 17:29:08|01376|15855|CVCO|2.86B|2860000000|343.05|69529|25.19|40|2024-05-23|15/03/2024||4.68||452230000|343.04998779297|1|2024-02-01|15/12/2023|4.27|4.27|447000000|425930000|331.92001342773|1
2024-02-04 17:29:14|01377|989523|ELF|9.37B|9370000000|169.77|1426393|143.43|31|2024-05-23|15/03/2024||0.2799||257120000|169.75999450684|1|2024-02-06|15/12/2023||0.5711||238890000|169.75999450684|1
2024-02-04 17:29:20|01378|1055909|QTRX|873.87M|873870000|23.1|326289|54.93|29|2024-05-07|15/03/2024||-0.2943||30850000|23.10000038147|1|2024-03-12|15/12/2023||-0.3144||29830000|23.10000038147|1
2024-02-04 17:29:27|01379|13087|URBN|3.77B|3770000000|40.61|1832253|40.13|44|2024-05-21|15/04/2024||0.6088||1160000000|40.610000610352|1|2024-02-27|15/01/2024||0.7153||1490000000|40.610000610352|1
2024-02-04 17:29:34|01380|1057240|AVYAQ|868.47K|868470|0.01|8653716|-97.5|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
2024-02-04 17:29:40|01381|15736|CLDX|1.94B|1940000000|35.54|843692|-22.89|43|2024-05-08|15/03/2024||-0.75||433330|35.540000915527|1|2024-03-07|15/12/2023||-0.7588||855710|35.540000915527|1
2024-02-04 17:29:48|01382|20773|PAR|1.29B|1290000000|46.06|245199|22.57|43|2024-05-08|15/03/2024||-0.2688||109370000|46.080001831055|1|2024-03-14|15/12/2023||-0.3||104900000|46.080001831055|1
2024-02-04 17:29:55|01383|1096055|EB|865.36M|865360000|8.61|1254915|-4.97|28|2024-05-02|15/03/2024||-0.022||88980000|8.6000003814697|1|2024-02-28|15/12/2023||-0.0407||88530000|8.6000003814697|1
2024-02-04 17:29:59|01384|17506|CMPR|2.43B|2430000000|91.36|108701|149.96|0||
2024-02-04 17:31:05|01385|962482|SENS|288.44M|288440000|0.545|2336640|-54.58|12|2024-05-09|15/03/2024||-0.0365||6730000|0.5460000038147|1|2024-03-12|15/12/2023||-0.0396||7500000|0.5460000038147|1
2024-02-04 17:31:11|01386|1167501|BALY|515.08M|515080000|11.29|460870|-46.26|19|2024-05-15|15/03/2024||-0.1773||653690000|11.289999961853|1|2024-02-22|15/12/2023||-0.4421||622880000|11.289999961853|1
2024-02-04 17:31:17|01387|39343|PRTA|1.38B|1380000000|25.77|836093|-55.38|41|2024-05-07|15/03/2024||-1.29||0.00|25.770000457764|1|2024-02-14|15/12/2023||-1.18||2150000|25.770000457764|1
2024-02-04 17:31:23|01388|1165972|SUMO|1.49B|1490000000|12.04|2550022|-0.33|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
2024-02-04 17:31:29|01389|24353|TNC|1.82B|1820000000|97.22|124693|37.59|43|2024-04-25|15/03/2024||1.34||303200000|97.25|1|2024-02-22|15/12/2023||1.26||309880000|97.25|1
2024-02-04 17:31:36|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
2024-02-04 17:31:41|01391|20878|KOS|2.66B|2660000000|5.79|4352145|-21.97|43|2024-05-06|15/03/2024||0.1797||458420000|5.789999961853|1|2024-02-26|15/12/2023||0.2215||469190000|5.789999961853|1
2024-02-04 17:32:03|01392|100232|MBUU|946.15M|946150000|46.31|214701|-27.38|41|2024-05-01|15/03/2024||0.82||206430000|46.310001373291|1|2024-01-30|15/12/2023|0.57|0.47|211070000|219640000|51.029998779297|1
2024-02-04 17:32:09|01393|16255|HEES|1.97B|1970000000|54.84|176720|7.19|43|2024-04-25|15/03/2024||0.7983||359990000|54.840000152588|1|2024-02-22|15/12/2023||1.22||382590000|54.840000152588|1
2024-02-04 17:32:17|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
2024-02-04 17:32:24|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
2024-02-04 17:32:29|01396|6404|SHYF|380.62M|380620000|11.1|270847|-66.56|43|2024-05-02|15/03/2024||-0.0116||208380000|11.10000038147|1|2024-02-29|15/12/2023||-0.0358||200700000|11.10000038147|1
2024-02-04 17:32:36|01397|39249|CYH|494.16M|494160000|3.79|2452512|-28.89|43|2024-04-30|15/03/2024||-0.0796||3160000000|3.7799999713898|1|2024-02-14|15/12/2023||0.051||3150000000|3.7799999713898|1
2024-02-04 17:32:43|01398|8950|LNN|1.45B|1450000000|131.74|84756|-15.84|43|2024-04-02|15/02/2024||1.68||177600000|131.69999694824|1|2024-01-04|15/11/2023|1.36|1.29|161400000|164220000|122.79000091553|1
2024-02-04 17:32:49|01399|1096506|BNGO|43.5M|43500000|1.12|1772827|-94.01|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
2024-02-04 17:32:56|01400|17037|RDNT|2.56B|2560000000|37.66|437729|74.76|43|2024-05-06|15/03/2024||-0.055||418870000|37.659999847412|1|2024-03-06|15/12/2023||0.14||410120000|37.659999847412|1
2024-02-04 17:33:01|01401|16661|TELL|315.05M|315050000|0.422|37902362|-78.13|32|2024-05-01|15/03/2024||-0.0286||64000000|0.42210000753403|1|2024-02-21|15/12/2023||-0.0416||63130000|0.42210000753403|1
2024-02-04 17:33:07|01402|1006460|YEXT|754.36M|754360000|6.09|854057|-22.22|30|2024-06-05|15/04/2024||0.0675||99540000|6.0799999237061|1|2024-03-06|15/01/2024||0.08||100240000|6.0799999237061|1
2024-02-04 17:33:13|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
2024-02-04 17:33:20|01404|20987|DIN|725.36M|725360000|47.01|219857|-41.59|43|2024-05-01|15/03/2024||1.6||213970000|46.970001220703|1|2024-02-28|15/12/2023||1.16||206420000|46.970001220703|1
2024-02-04 17:33:27|01405|986249|PTGX|1.53B|1530000000|26.49|796571|84.86|31|2024-05-08|15/03/2024||0.675||0.00|26.489999771118|1|2024-03-12|15/12/2023||-0.1433||40000000|26.489999771118|1
2024-02-04 17:34:00|01406|16364|INFN|1.18B|1180000000|5.18|2739029|-31.3|43|2024-04-30|15/03/2024||0.0239||378870000|5.1799998283386|1|2024-02-22|15/12/2023||0.0928||437420000|5.1799998283386|1
2024-02-04 17:34:07|01407|945661|NVTA|111.56M|111560000|0.39|7548699|-85.11|37|2024-05-07|15/03/2024||-0.2607||126430000|0.38940000534058|1|2024-02-21|15/12/2023||-0.2775||125120000|0.38940000534058|1
2024-02-04 17:34:21|01408|17467|USPH|1.41B|1410000000|94.41|77017|-8.51|43|2024-05-02|15/03/2024||0.6533||153880000|94.370002746582|1|2024-02-22|15/12/2023||0.5712||150370000|94.370002746582|1
2024-02-04 17:34:26|01409|15830|CSII|843.96M|843960000|20.00|959049|35.87|40|2023-08-02|15/06/2023||-0.1028||70440000|20|1|2023-05-03|15/03/2023||-0.123||64690000|20|1
2024-02-04 17:34:32|01410|1142327|XPEL|1.46B|1460000000|52.98|183363|-32.5|25|2024-05-07|15/03/2024||0.54||105830000|52.979999542236|1|2024-02-27|15/12/2023||0.48||96610000|52.979999542236|1
2024-02-04 17:34:38|01411|15774|COHU|1.52B|1520000000|31.92|246215|-14.79|43|2024-05-07|15/03/2024||0.1886||126290000|31.920000076294|1|2024-02-15|15/12/2023||0.2257||136510000|31.920000076294|1
2024-02-04 17:34:44|01412|16100|FIZZ|4.35B|4350000000|46.58|163280|3.33|36|2024-03-07|15/01/2024||0.4004||271150000|46.580001831055|1|2023-12-07|15/10/2023|0.47|0.47|300000000|305630000|48.849998474121|1
2024-02-04 17:34:52|01413|20952|ALG|2.62B|2620000000|217.9|56280|35.79|42|2024-05-01|15/03/2024||3.29||448870000|217.75|1|2024-02-29|15/12/2023||2.7||419420000|217.75|1
2024-02-04 17:34:58|01414|8307|UIS|456.87M|456870000|6.68|750347|16.17|43|2024-04-30|15/03/2024||-0.04||515580000|6.6799998283386|1|2024-02-19|15/12/2023||0.2033||535280000|6.6799998283386|1
2024-02-04 17:35:05|01415|958829|SGRY|4.07B|4070000000|32.43|981150|-8.42|35|2024-04-30|15/03/2024||0.0978||715900000|32.430000305176|1|2024-02-27|15/12/2023||0.3786||741450000|32.430000305176|1
2024-02-04 17:35:11|01416|16454|KFRC|1.29B|1290000000|68.46|115873|17.37|43|2024-04-29|15/03/2024||0.6655||361050000|68.459999084473|1|2024-02-05|15/12/2023||0.7746||361800000|68.459999084473|1
2024-02-04 17:35:16|01417|985958|PI|2.73B|2730000000|101.05|368945|-19.16|32|2024-04-24|15/03/2024||0.0088||70380000|101.05000305176|1|2024-02-08|15/12/2023||0.0177||67890000|101.05000305176|1
2024-02-04 17:35:23|01418|103928|CCS|2.96B|2960000000|93.17|232382|54.31|39|2024-04-24|15/03/2024||1.18||699600000|93.150001525879|1|2024-01-31|15/12/2023|2.93|2.28|1210000000|914500000|88.660003662109|1
2024-02-04 17:35:29|01419|100173|BLFS|808.15M|808150000|17.94|515070|-31.19|40|2024-05-09|15/03/2024||-0.3433||29770000|17.940000534058|1|2024-03-14|15/12/2023||-0.3417||33400000|17.940000534058|1
2024-02-04 17:35:36|01420|16647|MNRO|973.91M|973910000|32.57|418297|-39.19|43|2024-05-16|15/03/2024||0.3383||323890000|32.569999694824|1|2024-01-24|15/12/2023|0.39|0.39|317700000|325030000|29.700000762939|1
2024-02-04 17:35:42|01421|1167746|HYFM|44.84M|44840000|0.98|207245|-55.45|19|2024-05-08|15/03/2024||-0.1406||53420000|0.98000001907349|1|2024-03-26|15/12/2023||-0.1921||51290000|0.98000001907349|1
2024-02-04 17:35:48|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
2024-02-04 17:35:54|01423|1121154|ALEC|553.88M|553880000|5.83|710940|-38.57|27|2024-05-02|15/03/2024||-0.7562||9330000|5.8299999237061|1|2024-03-26|15/12/2023||-0.7811||8710000|5.8299999237061|1
2024-02-04 17:36:02|01424|8296|EPAC|1.72B|1720000000|31.75|308737|15.04|43|2024-03-20|15/02/2024||0.39||141100000|31.739999771118|1|2023-12-19|15/11/2023|0.39|0.32|142000000|137900000|29.75|1
2024-02-04 17:36:08|01425|20599|RGR|773.24M|773240000|43.62|159248|-23.9|43|2024-05-07|15/03/2024||0.87||154530000|43.630001068115|1|2024-02-21|15/12/2023||0.67||133750000|43.630001068115|1
2024-02-04 17:36:15|01426|8002|ATI|4.99B|4990000000|39.15|1356594|-2.37|43|2024-05-02|15/03/2024||0.5291||1050000000|39.150001525879|1|2024-02-01|15/12/2023|0.64|0.62|1060000000|1050000000|40.869998931885|1
2024-02-04 17:36:21|01427|16687|MVIS|463.57M|463570000|2.44|2332197|-25.15|43|2024-05-08|15/03/2024||-0.1||9800000|2.4400000572205|1|2024-02-22|15/12/2023||-0.12||5300000|2.4400000572205|1
2024-02-04 17:36:30|01428|16691|MYRG|2.53B|2530000000|151.34|115519|51.13|43|2024-05-01|15/03/2024||1.37||870650000|||2024-03-06|15/12/2023||1.52||904750000||
2024-02-04 17:36:37|01429|985959|TPIC|114.94M|114940000|2.7|2164782|-80.19|31|2024-05-02|15/03/2024||-0.566||343470000|2.7000000476837|1|2024-02-22|15/12/2023||-0.915||342930000|2.7000000476837|1
2024-02-04 17:36:44|01430|16696|ONTO|8.09B|8090000000|164.94|373352|91.46|43|2024-05-01|15/03/2024||1.09||217620000|164.92999267578|1|2024-02-08|15/12/2023||1.01||209060000|164.92999267578|1
2024-02-04 17:36:50|01431|24298|USNA|903.5M|903500000|47.26|70708|-21.29|43|2024-04-23|15/03/2024||0.74||226190000|47.229999542236|1|2024-02-06|15/12/2023||0.515||212840000|47.229999542236|1
2024-02-04 17:36:56|01432|6508|EXTR|1.62B|1620000000|12.59|2143953|-34.7|43|2024-04-24|15/03/2024||0.2819||321360000|||2024-01-31|15/12/2023|0.24|0.25|296400000|303020000||
2024-02-04 17:37:02|01433|942668|JYNT|146.07M|146070000|9.9|113551|-46.52|39|2024-05-02|15/03/2024||-0.005||29530000|9.8999996185303|1|2024-03-07|15/12/2023||0.012||29080000|9.8999996185303|1
2024-02-04 17:37:15|01434|1141821|CSTL|629.98M|629980000|23.41|231996|-17.28|25|2024-05-06|15/03/2024||-0.8526||48120000|||2024-02-27|15/12/2023||-0.5846||55020000||
2024-02-04 17:37:23|01435|1096423|GDYN|1.01B|1010000000|13.4|301592|0.37|23|2024-05-02|15/03/2024||0.071||77510000|13.39999961853|1|2024-02-22|15/12/2023||0.0766||76590000|13.39999961853|1
2024-02-04 17:37:29|01436|945651|ASPN|867.73M|867730000|11.37|859383|-0.09|37|2024-05-02|15/03/2024||-0.1024||78730000|11.369999885559|1|2024-02-12|15/12/2023||-0.1138||80860000|11.369999885559|1
2024-02-04 17:37:36|01437|946347|RCKT|2.57B|2570000000|28.55|829094|39.13|35|2024-05-08|15/03/2024||-0.7438||0.00|28.549999237061|1|2024-03-07|15/12/2023||-0.7785||0.00|28.549999237061|1
2024-02-04 17:37:42|01438|52320|AVXL|470.36M|470360000|5.73|1430922|-49.11|35|2024-05-09|15/03/2024||-0.165||11900000|5.7300000190735|1|2024-02-07|15/12/2023||-0.155||0.00|5.7300000190735|1
2024-02-04 17:37:48|01439|1137414|MORF|1.73B|1730000000|34.75|583545|0.58|25|2024-04-24|15/03/2024||-0.9266||0.00|||2024-02-28|15/12/2023||-0.6434||0.00||
2024-02-04 17:38:27|01440|20894|PRO|1.66B|1660000000|35.88|319510|23.81|43|2024-04-30|15/03/2024||0.0237||80160000|||2024-02-08|15/12/2023||0.042||76700000||
2024-02-04 17:38:32|01441|16619|MGRC|3.17B|3170000000|129.28|179677|24|43|2024-05-01|15/03/2024||0.77||171180000|129.2799987793|1|2024-02-21|15/12/2023||1.37||214420000|129.2799987793|1
2024-02-04 17:38:38|01442|1073208|LASR|603.18M|603180000|12.92|227988|-0.54|26|2024-05-02|15/03/2024||-0.1028||50710000|||2024-02-22|15/12/2023||-0.138||47990000||
2024-02-04 17:38:44|01443|39294|BKE|1.88B|1880000000|37.98|477893|-14.94|42|2024-03-15|15/01/2024||1.44||382430000|||2023-11-17|15/10/2023|1.05|0.99|303500000|316950000||
2024-02-04 17:38:49|01444|16918|PLCE|266.89M|266890000|21.39|618925|-54.16|42|2024-05-16|15/04/2024||-0.2965||320730000|||2024-03-05|15/01/2024||0.2547||462210000||
2024-02-04 17:38:55|01445|52609|BLNK|163.13M|163130000|2.42|7829457|-82.78|29|2024-05-15|15/03/2024||-0.2967||33890000|||2024-04-04|15/12/2023||-0.3157||34520000||
2024-02-04 17:39:00|01446|17321|TCBI|2.85B|2850000000|60.26|484838|-12.13|43|2024-04-17|15/03/2024||0.5893||251900000|||2024-01-18|15/12/2023|0.65|0.61|245850000|253900000||
2024-02-04 17:39:05|01447|16755|NSIT|6.09B|6090000000|186.93|233276|60.98|43|2024-05-02|15/03/2024||2.07||2380000000|||2024-02-15|15/12/2023||3.06||2410000000||
2024-02-04 17:39:11|01448|20587|MLI|5.6B|5600000000|49.29|632710|40.47|43|2024-04-16|15/03/2024||0.94||932340000|||2024-02-05|15/12/2023||0.65||702070000||
2024-02-04 17:39:17|01449|1168402|ARKO|926.3M|926300000|7.93|240920|-3.17|20|2024-05-08|15/03/2024||-0.04||2240000000|||2024-03-21|15/12/2023||0.0575||2430000000||
2024-02-04 17:39:22|01450|1168812|STEM|466.13M|466130000|2.98|4433154|-70.84|18|2024-05-02|15/03/2024||-0.1923||101670000|||2024-02-28|15/12/2023||-0.1453||256160000||
2024-02-04 17:39:29|01451|940766|OEC|1.29B|1290000000|22.28|325387|2.15|39|2024-04-25|15/03/2024||0.5659||473280000|||2024-02-14|15/12/2023||0.3541||426860000||
2024-02-04 17:39:33|01452|1097533|GRWG|147.15M|147150000|2.4|872249|-55.8|28|2024-05-07|15/03/2024||-0.1108||50510000|||2024-04-01|15/12/2023||-0.1339||45520000||
2024-02-04 17:39:39|01453|1163344|CELL|99.63M|99630000|0.9981|1515113|-58.93|17|2023-11-16|15/09/2023||-0.24||19580000|||2023-08-14|15/06/2023|-0.3296|-0.2868|14100000|17350000||
2024-02-04 17:39:44|01454|1050145|DCPH|1.16B|1160000000|14.48|558426|-14.97|29|2024-05-01|15/03/2024||-0.6043||43110000|||2024-02-06|15/12/2023||-0.5856||45810000||
2024-02-04 17:39:51|01455|41328|SFM|5.23B|5230000000|51.46|1233971|57.51|43|2024-05-02|15/03/2024||0.9669||1840000000|||2024-02-22|15/12/2023||0.4505||1690000000||
2024-02-04 17:39:56|01456|1165305|INBX|1.77B|1770000000|37.27|695150|44.46|22|2024-05-06|15/03/2024||-1.04||100000|||2024-03-06|15/12/2023||-1.04||50000||
2024-02-04 17:40:02|01457|960609|PRPL|120.56M|120560000|1.14|1391193|-81.46|29|2024-05-13|15/03/2024||-0.1116||119370000|||2024-03-14|15/12/2023||-0.179||145560000||
2024-02-04 17:40:09|01458|20522|CDE|1.05B|1050000000|2.745|6691829|-24.59|43|2024-05-01|15/03/2024||0.0106||235840000|2.7400000095367|1|2024-02-21|15/12/2023||||265130000|2.7400000095367|1
2024-02-04 17:40:14|01459|21171|MD|771.13M|771130000|9.3|762486|-41.55|43|2024-05-01|15/03/2024||0.2411||504790000|||2024-02-15|15/12/2023||0.325||523340000||
2024-02-04 17:40:18|01460|15691|CERS|353.33M|353330000|1.95|1414843|-40|42|2024-05-07|15/03/2024||-0.045||48570000|||2024-02-22|15/12/2023||-0.025||53620000||
2024-02-04 17:40:24|01461|102883|GPRO|450.04M|450040000|2.96|1650945|-47.98|39|2024-05-09|15/03/2024||-0.0867||193940000|||2024-02-07|15/12/2023||0.0233||326130000||
2024-02-04 17:40:30|01462|17234|SPNS|1.51B|1510000000|27.02|106782|15.92|39|2024-04-30|15/03/2024||0.3408||134160000|||2024-02-20|15/12/2023||0.3391||130590000||
2024-02-04 17:40:35|01463|976451|BATRK|2.52B|2520000000|40.17|214227|14.97|33|2024-02-28|15/12/2023||-0.3433||61500000|||2023-11-03|15/09/2023|-0.1|0.3333|271820000|268000000||
2024-02-04 17:40:40|01464|42590|MGNX|958.04M|958040000|15.45|808788|176.39|42|2024-05-07|15/03/2024||-0.4686||17270000|||2024-02-27|15/12/2023||-0.1328||34130000||
2024-02-04 17:40:46|01465|961626|AXSM|4.39B|4390000000|92.82|676115|35.11|31|2024-05-06|15/03/2024||-1.08||76050000|||2024-02-20|15/12/2023||-1.16||68600000||
2024-02-04 17:40:51|01466|1168632|RSI|1.21B|1210000000|5.46|813725|20.8|19|2024-05-01|15/03/2024||-0.0364||181610000|||2024-02-28|15/12/2023||-0.0186||178560000||
2024-02-04 17:40:57|01467|15719|CHRS|229.41M|229410000|2.06|6856238|-75.74|39|2024-05-09|15/03/2024||-0.3087||96980000|||2024-03-06|15/12/2023||-0.2079||100920000||
2024-02-04 17:41:03|01468|41266|MODN|1.08B|1080000000|27.54|349812|-31.81|43|2024-05-07|15/03/2024||0.3016||65140000|||2024-02-06|15/12/2023||0.2924||62370000||
2024-02-04 17:41:10|01469|15505|AVID|1.19B|1190000000|27.04|533992|-16.05|39|2024-03-14|15/12/2023||0.67||129310000|||2023-11-14|15/09/2023||0.51||108770000||
2024-02-04 17:41:15|01470|1073226|ROAD|2.58B|2580000000|48.76|299391|69.84|30|2024-05-03|15/03/2024||-0.0263||365100000|||2024-02-09|15/12/2023||0.1269||392780000||
2024-02-04 17:41:20|01471|17291|SWBI|599.7M|599700000|13.14|445323|17.64|42|2024-02-29|15/01/2024||0.11||133130000|||2023-12-07|15/10/2023|0.14|0.18|124960000|123770000||
2024-02-04 17:41:26|01472|1167332|TLS|271.53M|271530000|3.9|555823|-20.25|19|2024-05-08|15/03/2024||-0.0896||33060000|||2024-03-14|15/12/2023||-0.1086||32110000||
2024-02-04 17:41:31|01473|16266|HIBB|816.96M|816960000|69.4|242634|-1.2|43|2024-05-24|15/04/2024||3.12||477500000|||2024-03-01|15/01/2024||2.54||476360000||
2024-02-04 17:41:36|01474|1137573|REAL|189.14M|189140000|1.83|2641067|-12.02|24|2024-05-07|15/03/2024||-0.2044||144240000|||2024-02-27|15/12/2023||-0.134||142430000||
2024-02-04 17:41:42|01475|48420|MMAT|19.22M|19220000|3.400|184919|-96.46|30|2024-05-27|15/03/2024||-0.02||3900000|||2024-04-17|15/12/2023||-0.03||3100000||
2024-02-04 17:41:48|01476|39304|WCC|9.4B|9400000000|184.1|349008|20.5|43|2024-05-02|15/03/2024||3.67||5560000000|||2024-02-13|15/12/2023||3.86||5590000000||
2024-02-04 17:41:53|01477|1075231|EVOP|2.87B|2870000000|33.99|645121|0.38|25|2023-05-04|15/03/2023||0.28||144580000|||2023-03-27|15/12/2022|-0.09|0.33|139800000|147550000||
2024-02-04 17:41:59|01478|15693|CEVA|443.89M|443890000|18.84|159893|-46.39|43|2024-05-06|15/03/2024||0.0511||23870000|||2024-02-14|15/12/2023||0.0557||24320000||
2024-02-04 17:42:05|01479|961108|VRAYQ|183|183|0.002|1897476|-99.96|33|2024-05-02|15/03/2024||-0.14||24990000|||2024-03-14|15/12/2023||-0.13||30660000||
2024-02-04 17:42:11|01480|100207|HRTX|358.67M|358670000|2.39|3766597|-15.85|41|2024-05-09|15/03/2024||-0.095||31890000|||2024-02-27|15/12/2023||-0.1554||31140000||
2024-02-04 17:42:15|01481|102914|||||||35|2024-01-04|15/11/2023|-0.64|-0.61|673000000|602700000|||2023-10-25|15/08/2023|0.47|0.35|718000000|721300000||
2024-02-04 17:42:20|01482|1166431|LUNG|546.27M|546270000|14.26|271576|61.86|18|2024-04-30|15/03/2024||-0.4291||17790000|||2024-02-21|15/12/2023||-0.4088||18240000||
2024-02-04 17:42:25|01483|1052242|KIDS|612.6M|612600000|26.23|164567|-46.05|29|2024-05-01|15/03/2024||-0.3577||38160000|||2024-03-06|15/12/2023||-0.2698||37650000||
2024-02-04 17:42:32|01484|15493|ATRI|594.82M|594820000|338.00|9372|-50.57|38|2024-02-27|15/12/2023|||||||2023-11-07|15/09/2023|1.67||41900000|||
2024-02-04 17:42:36|01485|949612|UUUU|1.25B|1250000000|7.77|2628462|5|37|2024-05-03|15/03/2024||-0.0555||7000000|||2024-03-07|15/12/2023||-0.0597||6450000||
2024-02-04 17:42:41|01486|1054772|SNBR|226.06M|226060000|10.17|1061738|-72.92|32|2024-04-17|15/03/2024||0.4307||481830000|||2024-02-14|15/12/2023||-0.8781||420780000||
2024-02-04 17:42:46|01487|1131121|IHRT|419.57M|419570000|2.91|996813|-65.8|30|2024-05-02|15/03/2024||-0.58||846550000|||2024-02-28|15/12/2023||0.02||1040000000||
2024-02-04 17:42:51|01488|20713|PLOW|586.09M|586090000|25.48|133152|-38.19|43|2024-04-29|15/03/2024||-0.16||100570000|||2024-01-30|15/12/2023|0.19|0.59|134000000|178770000||
2024-02-04 17:42:58|01489|31047|LMAT|1.31B|1310000000|58.7|101114|17.28|43|2024-04-25|15/03/2024||0.3443||50210000|||2024-02-22|15/12/2023||0.3564||49010000||
2024-02-04 17:43:03|01490|1073623|LOVE|356.56M|356560000|23.02|340306|-19.57|30|2024-06-05|15/04/2024||-0.155||150360000|||2024-03-26|15/01/2024||1.84||264350000||
2024-02-04 17:43:08|01491|1163343|ALXO|732.34M|732340000|14.7|454699|68.58|21|2024-05-08|15/03/2024||-0.9025||0.00|||2024-03-14|15/12/2023||-0.8767||0.00||
2024-02-04 17:43:15|01492|942670|UPLD|136.23M|136230000|4.34|215620|-51.67|37|2024-05-02|15/03/2024||0.1675||72800000|||2024-02-22|15/12/2023||0.1795||72270000||
2024-02-04 17:43:20|01493|1165436|DNMR|70.23M|70230000|0.71|1338663|-73.8|17|2024-05-08|15/03/2024||-0.3102||12730000|||2024-03-26|15/12/2023||-0.3359||11570000||
2024-02-04 17:43:24|01494|1010720|SGH|1.04B|1040000000|20.15|808763|8.63|30|2024-04-02|15/02/2024||0.2533||285090000|||2024-01-09|15/11/2023|0.24|0.16|274200000|275000000||
2024-02-04 17:43:30|01495|1076636|CHX|4.11B|4110000000|26.27|1454893|-9.94|29|2024-04-23|15/03/2024||0.3993||922300000|||2024-02-05|15/12/2023||0.4288||947330000||
2024-02-04 17:43:35|01496|100237|RVNC|471.56M|471560000|5.37|1637132|-84.62|41|2024-05-07|15/03/2024||-0.511||62080000|||2024-02-27|15/12/2023||-0.6502||62610000||
2024-02-04 17:43:41|01497|1163489|NRIX|394.82M|394820000|8.14|667955|-34.98|21|2024-04-10|15/02/2024||-0.7983||17270000|||2024-02-13|15/11/2023||-0.4989||34140000||
2024-02-04 17:43:47|01498|17003|QADA|293.10M|293100000|87.63|1575506|0|37|2022-06-01|15/04/2022||0.34||90730000|||2022-04-25|15/01/2022||0.59||91620000||
2024-02-04 17:43:52|01499|101850|ATEN|974.92M|974920000|13.14|705868|-18.54|40|2024-04-24|15/03/2024||0.1757||63030000|||2024-02-06|15/12/2023||0.2565||74760000||
2024-02-04 17:43:58|01500|995093|JELD|1.62B|1620000000|19|487572|41.47|31|2024-05-07|15/03/2024||0.2405||1000000000|||2024-02-19|15/12/2023||0.2679||1030000000||
2024-02-04 17:44:05|01501|20872|HL|2.3B|2300000000|3.79|5882502|-36.2|43|2024-05-08|15/03/2024||0.0159||176280000|||2024-02-14|15/12/2023||-0.0177||151510000||
2024-02-04 17:44:10|01502|17079|RBC|7.97B|7970000000|275.88|130001|11.39|43|2024-05-23|15/03/2024||2.46||424520000|||2024-02-08|15/12/2023||1.95||376830000||
2024-02-04 17:44:15|01503|1164710|HRMY|1.83B|1830000000|31.17|477725|-36.83|18|2024-04-30|15/03/2024||0.668||153180000|||2024-03-21|15/12/2023||0.722||169390000||
2024-02-04 17:44:20|01504|8286|THC|9.07B|9070000000|89.34|1184636|56.87|44|2024-04-17|15/03/2024||1.34||5260000000|||2024-02-08|15/12/2023||1.56||5270000000||
2024-02-04 17:44:25|01505|24359|VVI|698.5M|698500000|33.36|89796|10.32|43|2024-05-02|15/03/2024||-0.8067||268800000|||2024-02-08|15/12/2023||-0.76||277200000||
2024-02-04 17:44:29|01506|1177783|CCSI|389.78M|389780000|20.35|167824|-65.63|12|2024-05-13|15/03/2024||1.29||91360000|||2024-02-21|15/12/2023||1.21||88870000||
2024-02-04 17:44:36|01507|940761|XENT|954.90M|954900000|28.24|447998|0|32|2022-08-02|15/06/2022||-0.32||31900000|||2022-05-31|15/03/2022|-0.85|-0.85|21580000|21580000||
2024-02-04 17:44:41|01508|16481|GDEN|1.09B|1090000000|38.05|146046|-8.56|43|2024-05-08|15/03/2024||0.3684||178320000|||2024-03-14|15/12/2023||0.2418||234430000||
2024-02-04 17:44:46|01509|1096424|UTZ|2.61B|2610000000|18.59|835024|10.79|20|2024-05-09|15/03/2024||0.131||357070000|||2024-02-29|15/12/2023||0.1592||355900000||
2024-02-04 17:44:52|01510|1013390|SAFE|1.47B|1470000000|20.69|446401|-44.56|26|2023-08-01|15/06/2023|0.35|0.35|85700000|82700000|||2023-04-26|15/03/2023|0.41|-0.37|78300000|29400000||
2024-02-04 17:44:58|01511|24411|UMH|1.01B|1010000000|14.89|433781|-19.43|43|2024-05-02|15/03/2024||0.012||57580000|||2024-02-28|15/12/2023||-0.002||55800000||
2024-02-04 17:45:02|01512|20545|NUS|897.27M|897270000|18.16|609659|-58.94|43|2024-05-01|15/03/2024||0.3433||476890000|||2024-02-14|15/12/2023||-0.03||475140000||
2024-02-04 17:45:07|01513|1159415|MNMD|163.19M|163190000|4.070|592321|17.63|17|2024-05-15|15/03/2024||-0.425||0.00|||2024-04-02|15/12/2023||-0.4629||0.00||
2024-02-04 17:45:13|01514|942658|FGEN|182.91M|182910000|1.86|2565120|-92.43|36|2024-05-06|15/03/2024||-0.4267||37060000|||2024-02-26|15/12/2023||-0.44||37460000||
2024-02-04 17:45:19|01515|17214|MDGL|4.35B|4350000000|220.28|360896|-21.27|41|2024-05-07|15/03/2024||-5.02||327910|||2024-02-22|15/12/2023||-5.24||0.00||
2024-02-04 17:45:25|01516|960555|ACRS|85.71M|85710000|1.21|5045550|-91.39|34|2024-05-07|15/03/2024||-0.3133||2900000|||2024-02-22|15/12/2023||-0.3456||4660000||
2024-02-04 17:45:29|01517|1075234|GSKY|1.83B|1830000000|10.200|2406148|0|22|2022-08-09|15/06/2022||0.2||157000000|||2022-05-10|15/03/2022||0.1||132000000||
2024-02-04 17:45:35|01518|17158|SGMO|87.18M|87180000|0.49|1604875|-86.04|41|2024-05-08|15/03/2024||-0.1196||5800000|||2024-02-22|15/12/2023||-0.2563||8110000||
2024-02-04 17:45:40|01519|102079|GSAT|3B|3000000000|1.605|4816093|18.01|39|2024-05-02|15/03/2024||||54440000|||2024-02-29|15/12/2023||||52880000||
2024-02-04 17:45:45|01520|24407|UEC|3.2B|3200000000|8.155|8254755|103.87|35|2024-03-12|15/01/2024||0.01||14000000|||2023-12-11|15/10/2023|0.01|-0.004|108000|13450000||
2024-02-04 17:45:51|01521|20734|CAL|1.13B|1130000000|31.98|361887|19.33|40|2024-05-30|15/04/2024||1.08||687700000|||2024-03-12|15/01/2024||0.8475||691190000||
2024-02-04 17:45:56|01522|1162159|GBIO|121.58M|121580000|1.84|630647|-73.75|20|2024-05-02|15/03/2024||-0.4636||225000|||2024-02-22|15/12/2023||-0.4753||1260000||
2024-02-04 17:46:02|01523|1096068|YMAB|610.7M|610700000|14|290893|199.15|28|2024-05-10|15/03/2024||-0.17||23310000|||2024-02-22|15/12/2023||-0.2097||20970000||
2024-02-04 17:46:07|01524|16018|ERII|874.9M|874900000|15.48|425114|-32.55|43|2024-05-02|15/03/2024||-0.13||15040000|||2024-02-21|15/12/2023||0.3775||63570000||
2024-02-04 17:46:12|01525|16105|FLWS|674.29M|674290000|10.39|384855|-7.52|43|2024-04-30|15/03/2024||-0.2075||414710000|||2024-02-01|15/12/2023|1.27|1.22|822050000|825200000||
2024-02-04 17:46:17|01526|16330|IDCC|2.69B|2690000000|104.69|361374|46.85|43|2024-05-02|15/03/2024||1.16||135540000|||2024-02-15|15/12/2023||0.7989||104440000||
2024-02-04 17:46:21|01527|1010529|VERI|66.09M|66090000|1.78|372524|-80.29|30|2024-04-30|15/03/2024||-0.1283||31430000|||2024-02-29|15/12/2023||-0.1485||33790000||
2024-02-04 17:46:27|01528|15359|AGYS|2.22B|2220000000|82.54|184577|-0.54|42|2024-05-14|15/03/2024||0.2875||62340000|||2024-01-22|15/12/2023|0.35|0.26|60600000|60070000||
2024-02-04 17:46:32|01529|1089330|TTCFQ|8.37K|8370|0.0001|127375|-99.99|20|2024-05-07|15/03/2024||-0.1446||58560000|||2024-03-13|15/12/2023||-0.1832||47070000||
2024-02-04 17:46:40|01530|1131055|DM|200.97M|200970000|0.62|3775481|-70.89|19|2024-05-08|15/03/2024||-0.055||40000000|||2024-03-11|15/12/2023||-0.045||51250000||
2024-02-04 17:46:46|01531|21247|DBI|523.65M|523650000|9.21|1724915|-15.81|40|2024-03-12|15/01/2024||-0.4858||740140000|||2023-12-05|15/10/2023|0.24|0.46|786300000|824240000||
2024-02-04 17:46:51|01532|24309|TEN|1.67B|1670000000|19.99|2313150|0|38|2023-02-22|15/12/2022||0.81||4610000000|||2022-10-31|15/09/2022|-0.14|0.775|4900000000|3870000000||
2024-02-04 17:46:55|01533|16627|MITK|579.9M|579900000|12.72|370132|19.21|43|2024-05-01|15/03/2024||0.263||44820000|||2024-02-05|15/12/2023||0.2084||41480000||
2024-02-04 17:47:00|01534|1089225|RPAY|781.78M|781780000|8.07|709831|-20.18|24|2024-05-07|15/03/2024||0.2083||79080000|||2024-02-27|15/12/2023||0.2129||70030000||
2024-02-04 17:47:06|01535|1088196|CRNX|2.48B|2480000000|37.08|829180|86.14|29|2024-05-10|15/03/2024||-0.8756||80750|||2024-03-12|15/12/2023||-0.8625||197100||
2024-02-04 17:47:13|01536|20506|CNR|3.14B|3140000000|24.66|1661628|0|39|2022-11-09|15/09/2022||0.74||1550000000|||2022-08-03|15/06/2022||0.69||1540000000||
2024-02-04 17:47:19|01537|949602|PRTYQ|455.03K|455030|0.004|181416|-96.67|35|2023-11-09|15/09/2023||-0.2271|||||2023-08-10|15/06/2023||0.0801||||
2024-02-04 17:47:23|01538|15356|AGEN|243.09M|243090000|0.637|10695314|-75.21|42|2024-05-09|15/03/2024||-0.1497||31170000|||2024-03-14|15/12/2023||-0.0627||43100000||
2024-02-04 17:47:30|01539|30937|TCX|253.86M|253860000|23.30|30773|-35.81|40|2024-02-22|15/12/2023||||83200000|||2023-11-02|15/09/2023|-2.16||87000000|82400000||
2024-02-04 17:47:36|01540|994018|ICHR|1.1B|1100000000|37.72|197021|4.66|31|2024-05-07|15/03/2024||0.0978||199630000|||2024-02-06|15/12/2023||0.0704||197500000||
2024-02-04 17:47:42|01541|941649|AFMD|82.14M|82140000|0.55|1104030|-54.17|38|2024-05-22|15/03/2024||-0.1558||2170000|||2024-03-20|15/12/2023||-0.1614||1630000||
2024-02-04 17:47:47|01542|1171385|SNCY|784.67M|784670000|14.74|500082|-31.02|18|2024-05-02|15/03/2024||0.6563||311880000|||2024-01-31|15/12/2023|0.12|0.0526|245540000|247640000||
2024-02-04 17:47:53|01543|17189|SLP|755.95M|755950000|37.86|104168|-11.31|40|2024-04-08|15/02/2024||0.19||17310000|||2024-01-03|15/11/2023|0.1|0.11|14500000|13950000||
2024-02-04 17:47:58|01544|1169886|EBC|2.26B|2260000000|13.9|782168|-13.77|18|2024-04-25|15/03/2024||0.215||156810000|||2024-01-25|15/12/2023|0.1|0.2|160050000|156740000||
2024-02-04 17:48:05|01545|100222|INGN|155.23M|155230000|6.66|454672|-74.38|40|2024-05-02|15/03/2024||-0.6537||78420000|||2024-02-27|15/12/2023||-0.6257||77000000||
2024-02-04 17:48:11|01546|15595|BOOM|325.08M|325080000|16.45|254125|-35.21|43|2024-04-25|15/03/2024||0.4033||176270000|||2024-02-22|15/12/2023||0.34||171630000||
2024-02-04 17:48:16|01547|20935|MDC|4.68B|4680000000|62.72|1039081|55.52|43|2024-04-25|15/03/2024||0.9633||1090000000|||2024-01-30|15/12/2023|1.56|1.49|1310000000|1290000000||
2024-02-04 17:48:21|01548|16618|MGPI|1.85B|1850000000|84.14|168893|-13.36|36|2024-05-01|15/03/2024||1.5||190320000|||2024-02-28|15/12/2023||1.35||205710000||
2024-02-04 17:48:26|01549|16583|MCRI|1.32B|1320000000|69.41|76287|-11.16|43|2024-04-24|15/03/2024||0.9781||122100000|||2024-02-14|15/12/2023||1.03||118670000||
2024-02-04 17:48:31|01550|15829|CSGS|1.37B|1370000000|48.06|282919|-22.03|43|2024-05-01|15/03/2024||0.971||276740000|||2024-02-07|15/12/2023||0.8618||273960000||
2024-02-04 17:48:36|01551|15899|DENN|561.11M|561110000|10.57|547753|-15.44|43|2024-04-30|15/03/2024||0.1538||115750000|||2024-02-13|15/12/2023||0.1754||115710000||
2024-02-04 17:48:48|01552|16251|HCSG|687.53M|687530000|9.31|514522|-33.4|43|2024-04-24|15/03/2024||0.1671||426930000|||2024-02-14|15/12/2023||0.1631||424240000||
2024-02-04 17:48:55|01553|15484|ATEC|2.27B|2270000000|16.62|1689791|23.29|43|2024-05-02|15/03/2024||-0.0633||129610000|||2024-02-27|15/12/2023||-0.0733||131220000||
2024-02-04 17:49:00|01554|16158|GBCI|4.16B|4160000000|37.47|742222|-22|43|2024-04-18|15/03/2024||0.3486||200980000|||2024-01-25|15/12/2023|0.49|0.38|197320000|198750000||
2024-02-04 17:49:06|01555|15852|CUTR|51.64M|51640000|2.58|1971211|-92.88|43|2024-05-07|15/03/2024||-0.742||46470000|||2024-02-14|15/12/2023||-0.816||46230000||
2024-02-04 17:49:12|01556|17245|SRDX|452.28M|452280000|31.77|59921|6.08|43|2024-05-01|15/03/2024||-0.3919||28420000|||2024-02-01|15/12/2023|-0.06|-0.33|30600000|29640000||
2024-02-04 17:49:18|01557|942485|PLAY|2.22B|2220000000|55.19|1071981|23.44|37|2024-04-02|15/01/2024||1.15||606960000|||2023-12-05|15/10/2023|0.01|-0.13|466900000|472250000||
2024-02-04 17:49:24|01558|101852|OUT|2.15B|2150000000|13.03|2210105|-38.01|40|2024-04-30|15/03/2024||-0.1198||406500000|||2024-02-21|15/12/2023||0.3628||495980000||
2024-02-04 17:49:28|01559|1099056|PAYA|1.29B|1290000000|9.74|2385893|0.1|16|2023-05-05|15/03/2023||0.0892||71470000|||2023-03-06|15/12/2022||0.0977||72140000||
2024-02-04 17:49:34|01560|17255|SP|1.02B|1020000000|51.86|170560|40.43|43|2024-05-01|15/03/2024||0.7105||199430000|||2024-02-21|15/12/2023||0.86||235440000||
2024-02-04 17:49:40|01561|101907|SPWH|138.43M|138430000|3.7|517923|-62.93|40|2024-05-28|15/04/2024||-0.335||271710000|||2024-03-27|15/01/2024||-0.3||372620000||
2024-02-04 17:49:44|01562|21231|IDT|896.22M|896220000|35.66|91192|15.29|43|2024-03-07|15/01/2024|||||||2023-12-04|15/10/2023|0.32||301200000|||
2024-02-04 17:49:51|01563|17480|OSPN|398.08M|398080000|9.98|579346|-31.5|43|2024-04-30|15/03/2024||0.0871||55100000|||2024-03-06|15/12/2023||0.0325||57890000||
2024-02-04 17:49:57|01564|16968|PRTS|159.27M|159270000|2.77|427008|-60.65|43|2024-05-08|15/03/2024||0.0225||179890000|||2024-03-07|15/12/2023||-0.1075||154270000||
2024-02-04 17:50:04|01565|1096422|SIBN|831.08M|831080000|20.52|416799|12.01|28|2024-05-06|15/03/2024||-0.2639||37100000|||2024-03-06|15/12/2023||-0.2788||37910000||
2024-02-04 17:50:09|01566|16693|VXRT|202.6M|202600000|1.2|1386934|11.11|42|2024-05-14|15/03/2024||-0.1||2400000|||2024-02-22|15/12/2023||-0.1467||833330||
2024-02-04 17:50:15|01567|17460|CTLP|496.73M|496730000|6.83|186689|33.14|43|2024-05-02|15/03/2024||0.0325||71360000|||2024-02-08|15/12/2023||0.02||66970000||
2024-02-04 17:50:20|01568|958828|RGNX|538.46M|538460000|12.24|541309|-48.46|34|2024-05-07|15/03/2024||-1.12||23930000|||2024-02-28|15/12/2023||-1.25||35990000||
2024-02-04 17:50:27|01569|15688|CENTA|2.28B|2280000000|41.21|202392|-0.29|41|2024-05-06|15/03/2024||0.96||902280000|||2024-02-07|15/12/2023||-0.17||621720000||
2024-02-04 17:50:33|01570|953811|CWEN|4.72B|4720000000|23.98|1317123|-28.69|36|2024-05-02|15/03/2024||-0.298||271450000|||2024-02-22|15/12/2023||0.0379||294650000||
2024-02-04 17:50:38|01571|20362|HNGR|732.39M|732390000|18.72|953513|0|32|2023-03-16|15/12/2022||0.52||330910000|||2022-11-10|15/09/2022||0.41||313830000||
2024-02-04 17:50:45|01572|15406|AMSWA|374.12M|374120000|10.95|192913|-30.25|44|2024-02-22|15/01/2024||0.08||24810000|||2023-11-16|15/10/2023|0.08|0.0948|25690000|26700000||
2024-02-04 17:50:51|01573|953806|CHCT|655.18M|655180000|25.07|171782|-41.87|36|2024-04-30|15/03/2024||0.15||29770000|||2024-02-13|15/12/2023||0.16||29070000||
2024-02-04 17:50:56|01574|1129318|TMDX|2.88B|2880000000|88.2|700234|27.16|26|2024-04-30|15/03/2024||-0.2184||74650000|||2024-02-21|15/12/2023||-0.0692||68490000||
2024-02-04 17:51:01|01575|1163504|ALVR|76.85M|76850000|0.69|2199226|-89.38|19|2024-05-02|15/03/2024||-0.185||0.00|||2024-02-08|15/12/2023||-0.4279||0.00||
2024-02-04 17:51:08|01576|992763|FRTA|1.62B|1620000000|24.00|318478|0|24|2022-08-10|15/06/2022||0.7145|||||2022-05-10|15/03/2022||0.294||376500000||
2024-02-04 17:51:13|01577|41010|ORMP|110.93M|110930000|2.75|194270|32.85|36|2024-05-29|15/03/2024||-0.09||700000|||2024-02-28|15/12/2023||-0.01||600000||
2024-02-04 17:51:19|01578|1153093|BRBR|7.45B|7450000000|56.81|1193216|97.26|24|2024-05-02|15/03/2024||0.3302||450380000|||2024-02-05|15/12/2023||0.3962||409840000||
2024-02-04 17:51:23|01579|16757|NSSC|1.32B|1320000000|35.81|355235|15|42|2024-05-06|15/03/2024||0.271||46360000|||2024-02-05|15/12/2023||0.26||43920000||
2024-02-04 17:51:28|01580|1166236|CRSR|1.31B|1310000000|12.7|428150|-21.22|18|2024-05-01|15/03/2024||0.1661||387110000|||2024-02-13|15/12/2023||0.2463||428650000||
2024-02-04 17:51:34|01581|48375|AR|6.58B|6580000000|21.9|4880745|-20.31|42|2024-04-24|15/03/2024||0.166||1150000000|||2024-02-14|15/12/2023||0.2149||1170000000||
2024-02-04 17:51:39|01582|1095982|ACEL|854.82M|854820000|10.09|301959|5.88|23|2024-05-01|15/03/2024||0.2286||293690000|||2024-03-18|15/12/2023||0.1809||283510000||
2024-02-04 17:51:44|01583|15858|CVGW|487.15M|487150000|27.37|161328|-16.35|41|2024-06-04|15/04/2024||0.3912||265820000|||2024-03-06|15/01/2024||0.2281||252530000||
2024-02-04 17:51:49|01584|16670|MSEX|998.42M|998420000|56.07|99006|-37.39|41|2024-05-06|15/03/2024||0.47||41000000|||2024-02-23|15/12/2023||0.58||44900000||
2024-02-04 17:51:54|01585|1163804|PAE|935.83M|935830000|10.050|894428|0|14|2022-08-11|15/06/2022||0.2||781410000|||2022-05-12|15/03/2022||0.18||782370000||
2024-02-04 17:52:00|01586|17014|QNST|691.52M|691520000|12.67|361629|-19.76|43|2024-05-01|15/03/2024||0.1067||185160000|||2024-02-07|15/12/2023||-0.0483||115920000||
2024-02-04 17:52:05|01587|15565|BJRI|830.96M|830960000|35.76|367308|9.06|43|2024-04-25|15/03/2024||0.3683||351740000|||2024-02-22|15/12/2023||0.2813||329580000||
2024-02-04 17:52:10|01588|21061|AORT|692.49M|692490000|16.89|229860|20.38|43|2024-05-02|15/03/2024||-0.04||91420000|||2024-02-15|15/12/2023||-0.086||89270000||
2024-02-04 17:52:17|01589|951679|COLL|1.07B|1070000000|32.84|399217|14.87|36|2024-05-08|15/03/2024||1.41||147360000|||2024-02-22|15/12/2023||1.43||147980000||
2024-02-04 17:52:23|01590|24284|UHT|550.99M|550990000|39.87|50249|-30.37|40|2024-04-22|15/03/2024|||||||2024-02-29|15/12/2023||||||
2024-02-04 17:52:29|01591|1168633|GNOG|453.94M|453940000|5.78|835349|0|12|2022-08-15|15/06/2022||-0.16||36000000|||2022-05-16|15/03/2022||-0.2||31000000||
2024-02-04 17:52:35|01592|1024881|PETQ|534.4M|534400000|18.16|294677|46.45|29|2024-05-08|15/03/2024||0.4508||306810000|||2024-03-12|15/12/2023||-0.316||189040000||
2024-02-04 17:52:39|01593|1006458|CADE|4.81B|4810000000|26.3|1479000|-6.67|30|2024-04-22|15/03/2024||0.5742||424650000|||2024-01-29|15/12/2023|0.4|3.11|23150000|443790000||
2024-02-04 17:52:46|01594|15850|CTRN|233.52M|233520000|27.97|75307|-17.86|40|2024-03-15|15/01/2024||0.71||214140000|||2023-11-28|15/10/2023|-0.56|-0.13|179500000|187200000||
2024-02-04 17:52:51|01595|16381|IOSP|2.89B|2890000000|116.35|89433|1.51|43|2024-05-01|15/03/2024||1.61||485050000|||2024-02-13|15/12/2023||1.62||479470000||
2024-02-04 17:52:57|01596|21106|DBDQQ|1.15B|1150000000|0.02|2470560|-99.22|41|2023-11-09|15/09/2023|-2.86|0.81|943300000|956600000|||2023-08-09|15/06/2023|0.26|0.09|917300000|933000000||
2024-02-04 17:53:02|01597|16311|TVTY|1.62B|1620000000|32.50|1061206|0|37|2022-11-09|15/09/2022||0.4799||143270000|||2022-08-04|15/06/2022||0.434||134320000||
2024-02-04 17:53:07|01598|20991|FUL|4.12B|4120000000|75.92|307202|2.69|42|2024-03-20|15/02/2024||0.6756||822400000|||2024-01-17|15/11/2023|1.32|1.27|903000000|930590000||
2024-02-04 17:53:14|01599|16965|MODV|555.12M|555120000|39.13|133630|-64.51|43|2024-05-02|15/03/2024||1.32||702150000|||2024-02-22|15/12/2023||1.28||696780000||
2024-02-04 17:53:19|01600|1142209|RAPT|857.15M|857150000|24.92|426976|-11.16|24|2024-05-08|15/03/2024||-0.8416||0.00|||2024-03-07|15/12/2023||-0.8529||0.00||
2024-02-04 17:53:26|01601|17543|WT|989.42M|989420000|6.795|1210916|16.55|43|2024-04-26|15/03/2024||0.1045||93330000|||2024-02-02|15/12/2023|0.11|0.1|90840000|90260000||
2024-02-04 17:53:31|01602|16053|FARO|427.04M|427040000|22.53|227768|-22.34|43|2024-04-24|15/03/2024||-0.0685||83780000|||2024-02-21|15/12/2023||0.2057||97920000||
2024-02-04 17:53:37|01603|15800|CRAI|745.26M|745260000|106.44|35480|-12.56|43|2024-05-02|15/03/2024||1.46||163300000|||2024-02-29|15/12/2023||1.1||149670000||
2024-02-04 17:53:44|01604|985781|TCMD|357.4M|357400000|15.21|414250|16.73|31|2024-05-06|15/03/2024||-0.0889||64160000|||2024-02-20|15/12/2023||0.2118||78340000||
2024-02-04 17:53:50|01605|15538|CLAR|228.13M|228130000|5.98|389730|-41.77|43|2024-05-06|15/03/2024||-0.015||88730000|||2024-03-04|15/12/2023||-0.08||84510000||
2024-02-04 17:53:55|01606|1084219|RUBY|5.43M|5430000|0.06|687687|-78.45|27|2024-02-23|15/12/2023||-0.25||0.00|||2023-11-07|15/09/2023||-0.26||0.00||
2024-02-04 17:54:02|01607|1159426|KROS|1.8B|1800000000|53.02|410679|-7.68|21|2024-05-02|15/03/2024||-1.41||0.00|||2024-03-21|15/12/2023||-1.37||0.00||
2024-02-04 17:54:08|01608|15737|CLFD|441.29M|441290000|29.44|306296|-52.53|40|2024-04-25|15/03/2024||-0.354||30620000|||2024-02-01|15/12/2023|-0.35|-0.42|34200000|29960000||
2024-02-04 17:54:13|01609|1165669|PLBY|85.91M|85910000|1.16|783401|-63.86|17|2024-05-08|15/03/2024||-0.09||35000000|||2024-03-19|15/12/2023||-0.135||34030000||
2024-02-04 17:54:18|01610|1163770|PNTG|462.66M|462660000|15.46|140960|21.16|21|2024-05-02|15/03/2024||0.1567||138640000|||2024-02-22|15/12/2023||0.22||136430000||
2024-02-04 17:54:23|01611|1052946|DMTK|42.12M|42120000|1.23|443971|-77.92|24|2024-05-01|15/03/2024||-0.5675||4280000|||2024-02-29|15/12/2023||-0.5651||4040000||
2024-02-04 17:54:28|01612|15925|DMRC|752.37M|752370000|37.18|104240|71.97|40|2024-04-24|15/03/2024||-0.575||9550000|||2024-02-21|15/12/2023||-0.54||9100000||
2024-02-04 17:54:33|01613|20958|EME|11.07B|11070000000|235.23|268474|58.25|43|2024-04-25|15/03/2024||2.79||3140000000|||2024-02-22|15/12/2023||3.55||3360000000||
2024-02-04 17:54:38|01614|16351|IMGN|7.83B|7830000000|29.26|7390862|527.9|43|2024-05-03|15/03/2024||0.0628||119860000|||2024-02-09|15/12/2023||0.1294||129480000||
2024-02-04 17:54:43|01615|17100|RUTH|670.33M|670330000|21.49|1549114|21.89|41|2023-11-03|15/09/2023||0.12||119000000|||2023-08-04|15/06/2023||0.29||136400000||
2024-02-04 17:54:48|01616|16533|TSAT|490.08M|490080000|9.71|36621|2.21|29|2022-03-18|15/12/2021|3.38||758200000||||2021-11-22|15/09/2021|-0.81||758200000|||
2024-02-04 17:54:55|01617|15522|NOTV|92.59M|92590000|3.59|241345|-55.79|41|2024-05-15|15/03/2024||-0.2025||144050000|||2024-02-07|15/12/2023||-0.54||130990000||
2024-02-04 17:55:01|01618|15814|CRMT|397.95M|397950000|62.25|101177|-35|43|2024-05-20|15/04/2024||1.17||382340000|||2024-02-21|15/01/2024||-0.3975||334950000||
2024-02-04 17:55:06|01619|1166923|ARRY|2.07B|2070000000|13.68|5921461|-30.84|19|2024-05-07|15/03/2024||0.2438||398030000|||2024-03-05|15/12/2023||0.1098||315250000||
2024-02-04 17:55:12|01620|51011|VUZI|107.66M|107660000|1.7|901523|-70.43|37|2024-05-09|15/03/2024||-0.1333||2850000|||2024-03-15|15/12/2023||-0.15||2140000||
2024-02-04 17:55:17|01621|24424|ATRS|955.07M|955070000|5.590|5247050|0|36|2022-08-09|15/06/2022||0.012||48970000|||2022-05-31|15/03/2022||0.004||43510000||
2024-02-04 17:55:22|01622|1010717|WOW|280.84M|280840000|3.46|671209|-71.17|29|2024-05-06|15/03/2024||-0.0633||164930000|||2024-02-22|15/12/2023||-0.0149||170570000||
2024-02-04 17:55:29|01623|1084220|REPL|433.5M|433500000|7.34|1665043|-74.05|30|2024-05-16|15/03/2024||-0.9159||0.00|||2024-02-08|15/12/2023||-0.8924||0.00||
2024-02-04 17:55:34|01624|15339|ADUS|1.42B|1420000000|88.88|79926|-18.8|43|2024-05-06|15/03/2024||1.09||278450000|||2024-03-04|15/12/2023||1.17||274440000||
2024-02-04 17:55:40|01625|7999|KBH|4.55B|4550000000|59.92|1158894|50.97|43|2024-03-20|15/02/2024||1.57||1460000000|||2024-01-10|15/11/2023|1.85|1.69|1670000000|1620000000||
2024-02-04 17:55:45|01626|1166405|PMVP|91.06M|91060000|1.78|468809|-78.4|19|2024-05-09|15/03/2024||-0.424||0.00|||2024-02-28|15/12/2023||-0.4067||0.00||
2024-02-04 17:55:52|01627|20978|ALX|1.12B|1120000000|218.3|11911|-7.78|43|2024-04-29|15/03/2024||||55400000|||2024-02-12|15/12/2023||||55400000||
2024-02-04 17:55:57|01628|1075233|SRRK|1.09B|1090000000|15.06|893876|20.77|29|2024-05-09|15/03/2024||-0.462||0.00|||2024-03-05|15/12/2023||-0.4664||0.00||
2024-02-04 17:56:02|01629|24412|MCF|648.31M|648310000|3.22|470456|0|36|2022-08-11|15/06/2022||0.14||380900000|||2022-05-11|15/03/2022||0.15||400800000||
2024-02-04 17:56:08|01630|989659|TRHC|284.03M|284030000|10.50|468520|69.35|30|2024-02-29|15/12/2023||-0.13||93060000|||2023-11-07|15/09/2023||-0.1667||91170000||
2024-02-04 17:56:13|01631|17073|ROCK|2.55B|2550000000|83.93|185673|47.48|43|2024-05-01|15/03/2024||0.83||311750000|||2024-02-22|15/12/2023||0.845||331500000||
2024-02-04 17:56:19|01632|16120|FORR|480.4M|480400000|24.97|56190|-35.39|43|2024-05-02|15/03/2024||0.2357||108050000|||2024-02-08|15/12/2023||0.2615||116430000||
2024-02-04 17:56:25|01633|15428|AOSL|701M|701000000|25.23|156617|-32.16|42|2024-05-02|15/03/2024||0.0733||159170000|||2024-02-06|15/12/2023||0.15||165000000||
2024-02-04 17:56:32|01634|41007|NRC|908.43M|908430000|37.01|79463|-20.13|38|2024-02-13|15/12/2023|||||||2023-11-07|15/09/2023|0.32||37900000|||
2024-02-04 17:56:38|01635|16540|LQDT|531.44M|531440000|17.23|204517|13.65|43|2024-05-02|15/03/2024||0.24||86950000|||2024-02-08|15/12/2023||0.17||76010000||
2024-02-04 17:56:43|01636|16476|KTOS|2.2B|2200000000|17.04|998677|41.41|42|2024-05-09|15/03/2024||0.0795||255310000|||2024-02-28|15/12/2023||0.0881||253390000||
2024-02-04 17:56:49|01637|51057|PARR|2.22B|2220000000|36.77|843019|36.54|38|2024-05-01|15/03/2024||1.34||1970000000|||2024-02-27|15/12/2023||1.07||2120000000||
2024-02-04 17:56:55|01638|39322|AMCX|788.39M|788390000|18.1|472114|-5.09|43|2024-05-02|15/03/2024||2.39||674000000|||2024-02-09|15/12/2023||0.6828||676010000||
2024-02-04 17:57:00|01639|1167741|SEER|109.14M|109140000|1.71|448265|-68.97|17|2024-05-07|15/03/2024||-0.365||4350000|||2024-02-29|15/12/2023||-0.371||4050000||
2024-02-04 17:57:07|01640|1088201|ARLO|856.39M|856390000|9.045|849205|109.37|29|2024-05-01|15/03/2024||0.0754||122370000|||2024-02-29|15/12/2023||0.0834||134590000||
2024-02-04 17:57:13|01641|16908|PGTI|2.4B|2400000000|41.23|919038|85.72|43|2024-05-09|15/03/2024||0.5919||388610000|||2024-02-21|15/12/2023||0.3576||339150000||
2024-02-04 17:57:18|01642|41289|AXGN|413.22M|413220000|9.6|445894|-3.03|41|2024-05-01|15/03/2024||-0.0214||41720000|||2024-02-27|15/12/2023||-0.0715||41250000||
2024-02-04 17:57:24|01643|21035|MTRN|2.49B|2490000000|120.5|82983|32.43|43|2024-04-25|15/03/2024||1.4||420130000|||2024-02-15|15/12/2023||1.44||421620000||
2024-02-04 17:57:29|01644|1141598|NOVA|1.21B|1210000000|9.9|5623681|-48.84|25|2024-04-24|15/03/2024||-0.5334||209290000|||2024-02-21|15/12/2023||-0.2127||229440000||
2024-02-04 17:57:36|01645|17057|RIGL|198.78M|198780000|1.14|1032731|-36.31|43|2024-04-30|15/03/2024||-0.0404||32040000|||2024-02-29|15/12/2023||-0.0204||34100000||
2024-02-04 17:57:42|01646|17056|RICK|583.76M|583760000|62.37|56760|-33.25|43|2024-05-06|15/03/2024||1.31||78790000|||2024-01-09|15/12/2023|1|1.2|73300000|77300000||
2024-02-04 17:57:47|01647|101855|QUOT|397.92M|397920000|3.99|2393260|-5|38|2023-11-08|15/09/2023||0.01||76190000|||2023-08-08|15/06/2023|-0.16|-0.08|65700000|69170000||
2024-02-04 17:57:54|01648|32530|OVV|11.28B|11280000000|41.52|2757899|-10.5|43|2024-05-07|15/03/2024||1.53||2810000000|||2024-02-27|15/12/2023||1.94||3040000000||
2024-02-04 17:58:01|01649|21118|NVRI|692.16M|692160000|8.68|521611|5.21|43|2024-04-30|15/03/2024||-0.0198||514120000|||2024-02-29|15/12/2023||-0.075||490230000||
2024-02-04 17:58:07|01650|21029|HZO|692.4M|692400000|31.05|282323|0.81|43|2024-04-25|15/03/2024||0.775||590800000|||2024-01-25|15/12/2023|0.19|0.5|527300000|525500000||
2024-02-04 17:58:12|01651|1163666|BTRS|1.56B|1560000000|9.49|2138707|0|15|2023-03-21|15/12/2022||-0.0777||46650000|||2022-11-07|15/09/2022|-0.13|-0.0759|42510000|43630000||
2024-02-04 17:58:18|01652|1161533|AMTI|11.16M|11160000|0.27|330380|-56.45|20|2024-05-09|15/03/2024||-0.2||0.00|||2024-03-15|15/12/2023||-0.51||0.00||
2024-02-04 17:58:23|01653|977673|TPB|432.37M|432370000|24.55|125495|3.19|33|2024-05-01|15/03/2024||0.5967||92080000|||2024-03-06|15/12/2023||0.5467||90070000||
2024-02-04 17:58:28|01654|17143|SCVL|713.02M|713020000|26.28|205668|-5.94|41|2024-03-26|15/01/2024||0.5933||279810000|||2023-11-16|15/10/2023|0.8|0.94|319900000|325630000||
2024-02-04 17:58:35|01655|16389|AMRX|1.69B|1690000000|5.52|1361875|127.16|43|2024-05-03|15/03/2024||0.1113||601020000|||2024-03-01|15/12/2023||0.089||634790000||
2024-02-04 17:58:39|01656|1171971|ULCC|1.19B|1190000000|5.4|2685025|-60.76|16|2024-05-09|15/03/2024||-0.2564||841110000|||2024-02-06|15/12/2023||-0.2292||893380000||
2024-02-04 17:58:45|01657|32332|FC|540.48M|540480000|40.68|82048|-16.24|44|2024-04-04|15/02/2024||0.205||65400000|||2024-01-04|15/11/2023|0.36|0.18|68400000|67030000||
2024-02-04 17:58:51|01658|21084|AVNT|3.34B|3340000000|36.65|494340|-11.45|43|2024-04-17|15/03/2024||0.6031||782730000|||2024-02-14|15/12/2023||0.4752||709920000||
2024-02-04 17:58:57|01659|20911|BFS|1.24B|1240000000|37.72|45130|-12.56|41|2024-05-02|15/03/2024||||64210000|||2024-02-27|15/12/2023||||63580000||
2024-02-04 17:59:02|01660|1172577|AGTI|976.27M|976270000|7.24|318675|-62.41|17|2024-05-07|15/03/2024||0.1583||315160000|||2024-03-05|15/12/2023||0.1138||291270000||
2024-02-04 17:59:08|01661|1164095|RXT|357.07M|357070000|1.65|1135019|-50.3|19|2024-05-07|15/03/2024||-0.0411||709780000|||2024-02-21|15/12/2023||-0.0375||715640000||
2024-02-04 17:59:12|01662|999053|IMXI|728.37M|728370000|20.89|257608|-12.12|29|2024-05-02|15/03/2024||0.4296||157650000|||2024-03-06|15/12/2023||0.5223||176120000||
2024-02-04 17:59:22|01663|20483|CIR|1.14B|1140000000|56.00|384522|102.53|42|2024-02-28|15/12/2023||0.7||232700000|||2023-11-09|15/09/2023||0.57||215200000||
2024-02-04 17:59:26|01664|992755|GOLF|4.23B|4230000000|64.68|279521|29.98|31|2024-05-02|15/03/2024||1.29||681850000|||2024-02-28|15/12/2023||-0.3781||429320000||
2024-02-04 17:59:31|01665|1172768|PRVA|2.44B|2440000000|20.69|815328|-20.3|17|2024-05-23|15/03/2024||0.0566||455070000|||2024-02-27|15/12/2023||0.0435||426380000||
2024-02-04 17:59:37|01666|1171961|ALHC|1.23B|1230000000|6.48|562346|-44.38|18|2024-05-02|15/03/2024||-0.1492||554250000|||2024-02-28|15/12/2023||-0.2255||441430000||
2024-02-04 17:59:43|01667|20250|AXL|961.07M|961070000|8.21|1586928|-14.48|43|2024-05-03|15/03/2024||0.072||1560000000|||2024-02-16|15/12/2023||-0.1931||1420000000||
2024-02-04 17:59:49|01668|41259|ECOM|667.66M|667660000|23.09|797283|0|38|2023-02-09|15/12/2022||0.2983||48940000|||2022-11-07|15/09/2022|0.2265|0.1962|43490000|43600000||
2024-02-04 17:59:55|01669|1166469|NUVB|345.93M|345930000|1.575|863656|-34.38|16|2024-05-13|15/03/2024||-0.1025||0.00|||2024-03-07|15/12/2023||-0.1043||0.00||
2024-02-04 18:00:00|01670|41000|MDXG|904.1M|904100000|7.77|578313|91.38|43|2024-04-30|15/03/2024||0.0375||79460000|||2024-02-27|15/12/2023||0.072||85120000||
2024-02-04 18:00:05|01671|1097394|VAPO|5.26M|5260000|1.2300|60031|-85.63|25|2023-11-08|15/09/2023|-2.38|-2.07|15200000|16080000|||2023-08-08|15/06/2023|-0.29|-0.34|16000000|17010000||
2024-02-04 18:00:12|01672|992960|ADNT|3.24B|3240000000|35.53|1007223|-23.06|31|2024-05-02|15/03/2024||0.7723||3990000000|||2024-02-07|15/12/2023||0.5478||3800000000||
2024-02-04 18:00:17|01673|17387|TRNS|996.72M|996720000|112.89|47880|29.98|41|2024-05-21|15/03/2024||0.668||68870000|||2024-01-29|15/12/2023|0.56|0.43|65170000|63660000||
2024-02-04 18:00:23|01674|1131468|POWW|262.98M|262980000|2.22|769476|-8.26|25|2024-02-08|15/12/2023||-0.015||34800000|||2023-11-09|15/09/2023|0.05|0.01|34370000|34450000||
2024-02-04 18:00:30|01675|940764|OCUL|570.93M|570930000|5.18|1376701|19.91|39|2024-05-10|15/03/2024||-0.235||17720000|||2024-03-07|15/12/2023||-0.3367||15870000||
2024-02-04 18:00:35|01676|15645|CASH|1.3B|1300000000|49.93|186867|-4.97|41|2024-04-25|15/03/2024||2.15||239600000|||2024-01-24|15/12/2023|1.06|1.24|162800000|166450000||
2024-02-04 18:00:40|01677|958235|||||||36|2024-05-08|15/03/2024||0.4429||102550000|||2024-02-07|15/12/2023||0.2329||96130000||
2024-02-04 18:00:46|01678|20425|AIN|2.8B|2800000000|89.86|146183|-20.98|43|2024-04-23|15/03/2024||0.93||317950000|||2024-02-26|15/12/2023||0.824||298170000||
2024-02-04 18:00:51|01679|1174617|FA|2.41B|2410000000|16.58|315208|15.86|21|2024-05-08|15/03/2024||0.208||181930000|||2024-02-29|15/12/2023||0.3019||211070000||
2024-02-04 18:00:56|01680|16418|JBSS|1.22B|1220000000|105.04|48039|13.1|39|2024-05-01|15/03/2024||1.41|||||2024-01-31|15/12/2023|1.64|1.33|291200000|260800000||
2024-02-04 18:01:02|01681|41318|NDLS|111.42M|111420000|2.48|271221|-61.07|43|2024-05-09|15/03/2024||-0.065||129300000|||2024-03-14|15/12/2023||-0.0175||125580000||
2024-02-04 18:01:06|01682|1071995|BTAI|91.59M|91590000|3.06|1145630|-89.93|29|2024-05-06|15/03/2024||-1.04||600000|||2024-03-07|15/12/2023||-0.915||765470||
2024-02-04 18:01:12|01683|15811|CRIS|60.3M|60300000|10.25|96949|-34.29|41|2023-11-02|15/09/2023|-2.13|-2.33|1800000|2540000|||2023-08-03|15/06/2023|-0.12|-0.12|2200000|2470000||
2024-02-04 18:01:17|01684|16917|VBIV|16.32M|16320000|0.689|114938|-96.27|31|2023-08-09|15/06/2023||-0.07||921000|||2023-05-08|15/03/2023|-3.22|-1.67|485000|1120000||
2024-02-04 18:01:22|01685|15744|CLVSQ|2.33M|2330000|0.016|734463|-85.84|40|2023-08-02|15/06/2023|||||||2023-05-03|15/03/2023||||||
2024-02-04 18:01:27|01686|20972|PLAN|1.61B|1610000000|39.280|4000|0|37|2022-11-01|15/09/2022||0.7||425000000|||2022-08-11|15/06/2022|0.37|0.51|415890000|416000000||
2024-02-04 18:01:33|01687|41197|BCC|5.49B|5490000000|138.51|254391|76.65|39|2024-05-02|15/03/2024||2.37||1610000000|||2024-02-20|15/12/2023||2.55||1640000000||
2024-02-04 18:01:38|01688|1173360|FLYW|2.66B|2660000000|21.94|1833716|-21.22|17|2024-05-07|15/03/2024||-0.0007||115500000|||2024-02-24|15/12/2023||-0.0776||88380000||
2024-02-04 18:01:44|01689|16249|HCKT|622.92M|622920000|22.87|86276|1.15|43|2024-05-07|15/03/2024||0.39||73580000|||2024-02-20|15/12/2023||0.37||69650000||
2024-02-04 18:01:50|01690|1081674|IIIV|642.08M|642080000|19.24|161598|-33.93|29|2024-05-06|15/03/2024||0.4167||101280000|||2024-02-08|15/12/2023||0.365||93050000||
2024-02-04 18:01:55|01691|39235|SKT|2.94B|2940000000|26.18|856522|34.33|43|2024-05-02|15/03/2024||0.26||116930000|||2024-02-15|15/12/2023||0.2105||117930000||
2024-02-04 18:02:00|01692|1167037|GATO|467.66M|467660000|6.76|293118|31.01|20|2024-05-03|15/03/2024||-0.003||63380000|||2024-03-27|15/12/2023||0.0732||83000000||
2024-02-04 18:02:05|01693|16899|PETS|124.57M|124570000|6.1|421982|-72.36|39|2024-05-06|15/03/2024||0.015||73500000|||2024-02-08|15/12/2023||-0.005||68000000||
2024-02-04 18:02:10|01694|1153168|PHAT|396.19M|396190000|6.92|561165|-42.19|24|2024-05-07|15/03/2024||-1.26||3420000|||2024-02-27|15/12/2023||-1.07||708610||
2024-02-04 18:02:17|01695|40065|ICPT|794.69M|794690000|19.00|2169752|-0.11|42|2024-02-29|15/12/2023||-0.0616||90730000|||2023-11-14|15/09/2023||-0.2262||87780000||
2024-02-04 18:02:22|01696|1123797|DTIL|45.13M|45130000|0.3702|1529004|-69.66|27|2024-05-08|15/03/2024||-0.11||8830000|||2024-03-12|15/12/2023||-0.0667||12470000||
2024-02-04 18:02:27|01697|1096237|ALLO|681.52M|681520000|4.05|3108062|-47.94|25|2024-05-01|15/03/2024||-0.4306||19820|||2024-02-28|15/12/2023||-0.4509||22000||
2024-02-04 18:02:33|01698|16314|HWKN|1.28B|1280000000|61.17|109860|43.39|40|2024-05-15|15/03/2024||0.631||224480000|||2024-01-31|15/12/2023|0.71|0.61|208500000|219440000||
2024-02-04 18:02:40|01699|16949|PPBI|2.41B|2410000000|25.19|506611|-28.62|43|2024-04-23|15/03/2024||0.4794||167050000|||2024-01-29|15/12/2023|0.51|0.47|165890000|166740000||
2024-02-04 18:02:46|01700|15438|ARAY|237.83M|237830000|2.45|418857|-18.33|43|2024-04-23|15/03/2024||0.0095||124380000|||2024-01-31|15/12/2023|-0.1|-0.05|107200000|106670000||
2024-02-04 18:02:49|01701|1096533|VLDR|300.24M|300240000|1.26|2379750|-15.44|20|2023-05-08|15/03/2023||-0.1125||10200000|||2023-02-23|15/12/2022||-0.1314||12740000||
2024-02-04 18:02:56|01702|101922|PAHC|430.55M|430550000|10.63|200436|-34.62|40|2024-05-06|15/03/2024||0.3008||248960000|||2024-02-07|15/12/2023||0.2798||240930000||
2024-02-04 18:03:01|01703|15393|AMKR|7.85B|7850000000|31.96|900429|5.65|43|2024-04-29|15/03/2024||0.2716||1510000000|||2024-02-05|15/12/2023||0.4094||1680000000||
2024-02-04 18:03:08|01704|41295|LIND|485.83M|485830000|9.1|394869|-24.29|34|2024-05-02|15/03/2024||0.0533||152010000|||2024-02-27|15/12/2023||-0.2828||127200000||
2024-02-04 18:03:14|01705|1153167|ONEW|432.96M|432960000|27.06|76338|-8.43|24|2024-05-02|15/03/2024||0.7418||500560000|||2024-02-01|15/12/2023|-0.38|-0.31|364000000|364530000||
2024-02-04 18:03:19|01706|1052375|RMNI|292.3M|292300000|3.27|418885|-35.25|29|2024-05-09|15/03/2024||0.08||105420000|||2024-03-14|15/12/2023||0.1025||109680000||
2024-02-04 18:03:25|01707|17617|ZIXI|481.87M|481870000|8.485|1185942|0|36|2022-08-02|15/06/2022||0.18||71940000|||2022-05-04|15/03/2022||0.16||68720000||
2024-02-04 18:03:33|01708|17164|SHEN|1.02B|1020000000|20.27|143120|-0.05|43|2024-04-25|15/03/2024||||72850000|||2024-02-28|15/12/2023||-0.0097||71850000||
2024-02-04 18:03:39|01709|953808|EVH|3.42B|3420000000|29.77|1364018|-6.85|36|2024-05-01|15/03/2024||0.2217||552780000|||2024-02-22|15/12/2023||0.1662||542650000||
2024-02-04 18:03:43|01710|1163373|EOSE|240.94M|240940000|1.21|6758881|-12.32|17|2024-05-07|15/03/2024||-0.2244||8840000|||2024-02-23|15/12/2023||-0.231||7200000||
2024-02-04 18:03:49|01711|100224|FLXN|458.93M|458930000|9.120|18723200|0|32|2022-08-09|15/06/2022||-0.43||34480000|||2022-05-12|15/03/2022||-0.49||29550000||
2024-02-04 18:03:54|01712|30677|APYX|92.85M|92850000|2.68|147672|-25.35|43|2024-05-08|15/03/2024||-0.134||13720000|||2024-03-14|15/12/2023||-0.178||14850000||
2024-02-04 18:04:01|01713|48411|AERI|753.62M|753620000|15.25|1547105|0|35|2023-02-23|15/12/2022||-0.4531||38370000|||2022-11-03|15/09/2022|-0.27|-0.4394|36130000|35480000||
2024-02-04 18:04:06|01714|1167959|BCAB|103.06M|103060000|2.15|477750|-49.65|18|2024-05-09|15/03/2024||-0.605||0.00|||2024-03-21|15/12/2023||-0.7925||3000000||
2024-02-04 18:04:11|01715|20613|BXC|1.03B|1030000000|117.33|79668|27.95|43|2024-04-30|15/03/2024||2.19||782200000|||2024-02-29|15/12/2023||1.67||764510000||
2024-02-04 18:04:16|01716|16798|OFLX|698.93M|698930000|69.24|12494|-40.06|29|2024-04-18|15/03/2024|||||||2024-02-08|15/12/2023||||||
2024-02-04 18:04:21|01717|1171835|PCT|661.16M|661160000|4.03|4181601|-51.97|17|2024-05-08|15/03/2024||-0.1867||10510000|||2024-03-06|15/12/2023||-0.2197||362400||
2024-02-04 18:04:28|01718|31075|VSTM|309.53M|309530000|12.25|88586|44.76|40|2023-08-08|15/06/2023|-1.06|-1.07||20000|||2023-05-09|15/03/2023|-0.09|-0.08|0.00|20000||
2024-02-04 18:04:33|01719|41245|TMHC|5.63B|5630000000|52.37|794134|43.52|43|2024-04-24|15/03/2024||1.29||1450000000|||2024-02-14|15/12/2023||1.75||1840000000||
2024-02-04 18:04:39|01720|986076|ATOM|206.65M|206650000|8.01|212717|-2.79|31|2024-04-24|15/03/2024||-0.15||0.00|||2024-02-13|15/12/2023||-0.12||300000||
2024-02-04 18:04:45|01721|1114557|GCMG|1.61B|1610000000|8.6|188785|-8.51|27|2024-05-08|15/03/2024||0.1469||100440000|||2024-02-13|15/12/2023||0.1737||127770000||
2024-02-04 18:04:51|01722|1137411|STOK|207.86M|207860000|4.66|207844|-50.64|25|2024-05-07|15/03/2024||-0.5803||5000000|||2024-03-06|15/12/2023||-0.6352||3660000||
2024-02-04 18:04:57|01723|101902|ALDX|187.05M|187050000|3.18|1261691|-48.54|39|2024-05-02|15/03/2024||-0.1777||0.00|||2024-03-07|15/12/2023||-0.1576||2000000||
2024-02-04 18:05:02|01724|1131054|RMO|65.07M|65070000|0.350|4298347|0|16|2023-03-28|15/12/2022||-0.2383||10570000|||2022-11-14|15/09/2022||-0.217||10310000||
2024-02-04 18:05:07|01725|15416|ANDE|1.75B|1750000000|52.29|189574|38.11|43|2024-05-06|15/03/2024||0.54||3710000000|||2024-02-20|15/12/2023||0.99||4260000000||
2024-02-04 18:05:12|01726|102083|XXII|7.82M|7820000|0.179|1414026|-98.87|32|2023-08-08|15/06/2023||-0.0709||23630000|||2023-05-09|15/03/2023|-0.08|-0.07|21960000|19980000||
2024-02-04 18:05:17|01727|1174428|VERV|885.47M|885470000|11.01|1623018|-52.73|16|2024-05-07|15/03/2024||-0.8284||0.00|||2024-03-11|15/12/2023||-0.8281||1170000||
2024-02-04 18:05:23|01728|32546|GRPN|546.04M|546040000|14.03|1105260|59.79|43|2024-05-08|15/03/2024||-0.0467||119530000|||2024-02-14|15/12/2023||-0.095||136710000||
2024-02-04 18:05:27|01729|16338|IESC|1.74B|1740000000|86.04|50347|110.52|30|2024-02-02|15/12/2023|||||||2023-12-07|15/09/2023|1.74||649000000|||
2024-02-04 18:05:33|01730|1053090|FNKO|408.81M|408810000|7.76|490265|-34.29|29|2024-05-02|15/03/2024||-0.2385||244110000|||2024-03-07|15/12/2023||-0.0233||281970000||
2024-02-04 18:05:38|01731|1167577|PRG|1.37B|1370000000|30.69|402247|25.78|19|2024-04-24|15/03/2024||0.9225||604580000|||2024-02-21|15/12/2023||0.674||560960000||
2024-02-04 18:05:43|01732|15965|ECHO|1.28B|1280000000|48.24|463070|0|36|2022-07-27|15/06/2022||0.7||883300000|||2022-04-27|15/03/2022||0.5||839000000||
2024-02-04 18:05:48|01733|1014086|MRSN|405.16M|405160000|3.36|1784477|-52.14|29|2024-05-06|15/03/2024||-0.1967||5700000|||2024-02-28|15/12/2023||-0.2077||9100000||
2024-02-04 18:05:55|01734|940835|MRNS|544.64M|544640000|9.98|416575|52.83|37|2024-05-09|15/03/2024||-0.585||9070000|||2024-03-05|15/12/2023||-0.6235||7860000||
2024-02-04 18:06:01|01735|955564|MCRB|142.18M|142180000|1.1|5102587|-80|35|2024-05-08|15/03/2024||-0.366||420000|||2024-03-06|15/12/2023||-0.5033||-155000||
2024-02-04 18:06:05|01736|1166744|STTK|484.33M|484330000|9.62|1662346|125.82|18|2024-05-08|15/03/2024||-0.5123|||||2024-03-12|15/12/2023||-0.5678||336670||
2024-02-04 18:06:11|01737|1171757|VEI|1.32B|1320000000|17.58|797350|0|10|2022-05-16|15/03/2022||0.12||211180000|||2022-03-02|15/12/2021||0.15||233080000||
2024-02-04 18:06:17|01738|102920|TBPH|443.2M|443200000|8.9|404370|-16.43|38|2024-05-07|15/03/2024||-0.25||14500000|||2024-02-27|15/12/2023||-0.1475||11010000||
2024-02-04 18:06:21|01739|1168028|MASS|231.83M|231830000|7.16|184981|-31.42|18|2024-05-07|15/03/2024||-0.3325||10020000|||2024-03-05|15/12/2023||-0.264||14160000||
2024-02-04 18:06:26|01740|1169890|XOG|1.77B|1770000000|68.54|3402|0|10|2022-05-10|15/03/2022||2.79||212450000|||2022-03-16|15/12/2021||3.13||225450000||
2024-02-04 18:06:32|01741|6425|ATLC|501.51M|501510000|34.23|16212|-3.31|30|2024-05-07|15/03/2024||1.3||312550000|||2024-03-13|15/12/2023||0.9615||306480000||
2024-02-04 18:06:38|01742|1097629|REZI|2.5B|2500000000|17.12|706991|-13.32|29|2024-05-01|15/03/2024||0.3558||1560000000|||2024-02-13|15/12/2023||0.4275||1520000000||
2024-02-04 18:06:43|01743|1163765|APPHQ|1.55M|1550000|0.01|106036|-99.57|17|2024-05-13|15/03/2024||-0.132||24000000|||2024-02-22|15/12/2023||-0.273||13300000||
2024-02-04 18:06:48|01744|994771|ORGO|437.27M|437270000|3.33|956421|18.93|29|2024-05-08|15/03/2024||||106940000|||2024-03-12|15/12/2023||0.005||107210000||
2024-02-04 18:06:54|01745|1137410|AKRO|1.16B|1160000000|20.81|1022705|-56.61|26|2024-05-14|15/03/2024||-0.8886||0.00|||2024-03-14|15/12/2023||-0.8276||0.00||
2024-02-04 18:07:00|01746|16469|KOPN|258.41M|258410000|2.34|1162415|68.35|43|2024-05-07|15/03/2024||-0.025||11520000|||2024-03-12|15/12/2023||-0.0267||9030000||
2024-02-04 18:07:05|01747|1009132|LBRT|3.34B|3340000000|19.84|2851077|29.59|29|2024-04-17|15/03/2024||0.5667||1090000000|||2024-01-24|15/12/2023|0.54|0.58|1070000000|1080000000||
2024-02-04 18:07:09|01748|1163507|VITL|613.63M|613630000|14.75|246409|-12.98|20|2024-05-02|15/03/2024||0.1725||130560000|||2024-03-07|15/12/2023||0.0913||131840000||
2024-02-04 18:07:14|01749|15765|CNTY|97.46M|97460000|3.21|94708|-67.77|37|2024-05-08|15/03/2024||-0.198||151130000|||2024-03-08|15/12/2023||-0.3264||144580000||
2024-02-04 18:07:20|01750|24324|WD|3.17B|3170000000|94.66|228853|-3.46|43|2024-05-02|15/03/2024||0.9575||262280000|||2024-02-15|15/12/2023||0.94||276860000||
2024-02-04 18:07:27|01751|1053089|SPRO|77.11M|77110000|1.46|188263|-23.16|29|2024-05-09|15/03/2024||-0.2067||8170000|||2024-03-13|15/12/2023||-0.0567||26630000||
2024-02-04 18:07:32|01752|21093|GIC|1.66B|1660000000|43.58|69210|51.9|42|2024-04-30|15/03/2024||0.4707||314080000|||2024-02-27|15/12/2023||0.3926||313530000||
2024-02-04 18:07:39|01753|32540|BCOV|98.25M|98250000|2.26|230822|-65.39|43|2024-04-24|15/03/2024||0.01||49820000|||2024-02-22|15/12/2023||0.015||50130000||
2024-02-04 18:07:44|01754|41216|PGEN|346M|346000000|1.39|1442063|-24.04|40|2024-05-09|15/03/2024||-0.075||1270000|||2024-02-29|15/12/2023||-0.077||1640000||
2024-02-04 18:07:48|01755|1073210|GSHD|2.98B|2980000000|77.77|207423|73.63|28|2024-04-24|15/03/2024||0.277||72550000|||2024-02-21|15/12/2023||0.3247||68400000||
2024-02-04 18:07:54|01756|15560|ALBO|921.13M|921130000|44.15|540924|-1.78|39|2023-05-11|15/03/2023||-1.61||14850000|||2023-03-15|15/12/2022||-1.99||9850000||
2024-02-04 18:08:01|01757|941754|RCEL|434.44M|434440000|16.9|156514|77.89|26|2024-05-09|15/03/2024||-0.3672||15530000|||2024-02-22|15/12/2023||-0.3793||14430000||
2024-02-04 18:08:05|01758|42593|KPTI|119.12M|119120000|1.04|1182811|-69.41|41|2024-05-09|15/03/2024||-0.3||37230000|||2024-02-15|15/12/2023||-0.305||35630000||
2024-02-04 18:08:11|01759|15395|ALNT|464.29M|464290000|28.64|50940|-30.7|38|2024-05-01|15/03/2024||0.5333||147210000|||2024-03-13|15/12/2023||0.3233||132560000||
2024-02-04 18:08:18|01760|17604|YORW|515.58M|515580000|36|48566|-22.45|39|2024-05-07|15/03/2024||0.3||17000000|||2024-03-05|15/12/2023||0.36||17000000||
2024-02-04 18:08:23|01761|16295|HSII|618.36M|618360000|30.73|113516|-6.05|43|2024-04-22|15/03/2024||0.74||242840000|||2024-02-26|15/12/2023||0.6933||248170000||
2024-02-04 18:08:28|01762|20183|PMT|1.21B|1210000000|13.96|593609|-6.5|43|2024-05-02|15/03/2024||0.3027||80060000|||2024-02-01|15/12/2023|0.44|0.34|84770000|86790000||
2024-02-04 18:08:34|01763|986081|PAVM|16.42M|16420000|2.04|70864|-73.47|31|2024-04-11|15/12/2023||-1.9||1040000|||2023-11-14|15/09/2023|-0.09|-0.14|790000|658000||
2024-02-04 18:08:39|01764|1152339|IGMS|670.95M|670950000|11.49|317928|-52.13|24|2024-05-09|15/03/2024||-0.982||3080000|||2024-03-28|15/12/2023||-1.04||699500||
2024-02-04 18:08:45|01765|1123581|GOEV|175.82M|175820000|0.17|47368765|-86.4|21|2024-05-13|15/03/2024||-0.0875||11900000|||2024-03-27|15/12/2023||-0.076||723800||
2024-02-04 18:08:51|01766|31055|HEAR|196.84M|196840000|11.31|190518|21.22|42|2024-05-08|15/03/2024||-0.1725||52700000|||2024-03-13|15/12/2023||0.58||111600000||
2024-02-04 18:08:58|01767|40072|LAND|490.27M|490270000|13.68|206770|-29.74|42|2024-05-07|15/03/2024||-0.09||22210000|||2024-02-20|15/12/2023||-0.065||24220000||
2024-02-04 18:09:04|01768|15541|BDSI|577.05M|577050000|5.590|4219922|0|35|2022-08-10|15/06/2022||0.1||55490000|||2022-05-12|15/03/2022||0.1||55810000||
2024-02-04 18:09:09|01769|8262|PBI|715.9M|715900000|4.055|1403250|-12.61|39|2024-05-02|15/03/2024||-0.01||788810000|||2024-02-01|15/12/2023|0.07|0.02|872000000|849850000||
2024-02-04 18:09:16|01770|960616|DSKE|379.07M|379070000|8.15|731228|8.38|30|2024-05-07|15/03/2024||||379060000|||2024-03-14|15/12/2023||-0.225||353180000||
2024-02-04 18:09:21|01771|1056454|CUE|110.55M|110550000|2.45|353134|-31.56|29|2024-05-13|15/03/2024||-0.2667||1170000|||2024-03-27|15/12/2023||-0.2775||1710000||
2024-02-04 18:09:27|01772|16807|OMER|213.74M|213740000|3.40|745161|10.03|41|2024-02-28|15/12/2023||-0.555||0.00|||2023-11-09|15/09/2023|-0.82|-0.61|0.00|||
2024-02-04 18:09:31|01773|21249|ENS|3.94B|3940000000|97.63|255182|13.85|43|2024-05-22|15/03/2024||2.24||944470000|||2024-02-07|15/12/2023||2.37||898870000||
2024-02-04 18:09:37|01774|40985|EPZM|247.50M|247500000|1.470|4160329|0|37|2022-11-02|15/09/2022||-0.305||11940000|||2022-08-09|15/06/2022|-0.21|-0.36|27530000|10210000||
2024-02-04 18:09:43|01775|29721|VSH|3.03B|3030000000|21.92|1105576|-9.5|43|2024-05-09|15/03/2024||0.385||795100000|||2024-02-07|15/12/2023||0.3635||787150000||
2024-02-04 18:09:47|01776|16095|VERU|73.19M|73190000|0.5|1530817|-91.32|41|2024-05-09|15/03/2024||-0.115||5500000|||2024-02-08|15/12/2023||-0.135||5200000||
2024-02-04 18:09:52|01777|985960|VTGN|128.9M|128900000|4.77|520022|-47|28|2023-08-10|15/06/2023|-0.94|-2.25|170000|340000|||2023-06-27|15/03/2023||-0.05||179600||
2024-02-04 18:09:57|01778|1131528|RLMD|138.46M|138460000|4.6|272804|11.65|26|2024-05-09|15/03/2024||-0.975||0.00|||2024-03-20|15/12/2023||-0.83||0.00||
2024-02-04 18:10:03|01779|41336|ISEE|5.51B|5510000000|39.950|5050687|71.9|41|2023-11-02|15/09/2023||-0.5161||2410000|||2023-08-02|15/06/2023||-0.5141||0.00||
2024-02-04 18:10:08|01780|30710|CVM|140.95M|140950000|2.82|575934|5.22|34|2024-05-14|15/03/2024||-0.13||0.00|||2024-02-12|15/12/2023||-0.14||0.00||
2024-02-04 18:10:14|01781|1055906|CURO|31.61M|31610000|0.75|61671|-83.22|29|2024-04-29|15/03/2024||-0.4967||175950000|||2024-02-07|15/12/2023||-0.5833||172830000||
2024-02-04 18:10:19|01782|1172578|SWIM|286.89M|286890000|2.5|357281|-43.18|17|2024-05-08|15/03/2024||-0.0214||128960000|||2024-03-06|15/12/2023||-0.0736||86950000||
2024-02-04 18:10:24|01783|949615|KALV|525.98M|525980000|15.22|392729|93.39|36|2024-03-07|15/01/2024||-0.75||0.00|||2023-12-07|15/10/2023|-0.8|-0.76|0.00|||
2024-02-04 18:10:30|01784|17175|SIGA|331.29M|331290000|4.660|388896|-36.25|34|2024-05-02|15/03/2024|||||||2024-02-29|15/12/2023||||||
2024-02-04 18:10:34|01785|16013|EPAY|2.59B|2590000000|56.99|820407|0|36|2022-08-11|15/06/2022||0.3326||136950000|||2022-05-31|15/03/2022|-0.18|0.3338|131800000|134090000||
2024-02-04 18:10:38|01786|1172513|RXRX|2.01B|2010000000|9.29|5518379|-3.63|14|2024-05-07|15/03/2024||-0.44||12530000|||2024-03-20|15/12/2023||-0.4557||19990000||
2024-02-04 18:10:43|01787|1175843|IVVD|517.54M|517540000|4.7|1532203|123.81|15|2024-05-10|15/03/2024||-0.38||0.00|||2024-03-27|15/12/2023||-0.435||0.00||
2024-02-04 18:10:47|01788|1161406|PLRX|1.04B|1040000000|17.4|438299|-47.88|22|2024-05-06|15/03/2024||-0.8188||333330|||2024-03-12|15/12/2023||-0.8061||785710||
2024-02-04 18:10:52|01789|1174611|XMTR|1.71B|1710000000|35.58|534082|-7.78|17|2024-05-08|15/03/2024||0.0288||135820000|||2024-03-14|15/12/2023||-0.0128||128050000||
2024-02-04 18:10:58|01790|16434|JOUT|452.23M|452230000|44.41|41681|-34.39|43|2024-05-03|15/03/2024||1.12||198860000|||2024-02-02|15/12/2023|0.38|0.18|138600000|142490000||
2024-02-04 18:11:03|01791|1167038|MAX|828.7M|828700000|12.7|157359|-8.9|19|2024-05-02|15/03/2024||-0.1735||112820000|||2024-02-20|15/12/2023||-0.1808||113160000||
2024-02-04 18:11:10|01792|30761|FLL|159.79M|159790000|4.62|144604|-49.34|43|2024-05-06|15/03/2024||0.0021||83040000|||2024-03-05|15/12/2023||-0.1411||63380000||
2024-02-04 18:11:15|01793|13966|ARNA|6.17B|6170000000|99.99|1478751|0|36|2022-08-08|15/06/2022||-2.32||40000|||2022-05-10|15/03/2022||-2.31||40000||
2024-02-04 18:11:20|01794|1173828|LFST|2.28B|2280000000|6.01|1107615|8.68|16|2024-05-07|15/03/2024||-0.15||298410000|||2024-03-07|15/12/2023||-0.0867||262900000||
2024-02-04 18:11:26|01795|17541|WERN|2.53B|2530000000|39.95|515694|-18.02|43|2024-04-30|15/03/2024||0.3985||813490000|||2024-02-06|15/12/2023||0.4361||820900000||
2024-02-04 18:11:32|01796|20705|MYE|702.51M|702510000|19.08|245274|-21.74|42|2024-05-02|15/03/2024||0.27||210090000|||2024-03-05|15/12/2023||0.265||196190000||
2024-02-04 18:11:37|01797|1175117|LAW|509.88M|509880000|8.39|193599|-3.34|16|2024-05-09|15/03/2024||-0.0914||36740000|||2024-02-22|15/12/2023||-0.0957||34990000||
2024-02-04 18:11:44|01798|15639|CAMP|5.1M|5100000|3.09|29157|-97.12|43|2024-04-25|15/02/2024||0.46||59450000|||2024-01-09|15/11/2023|-2.27|0.00|53630000|56200000||
2024-02-04 18:11:49|01799|1010656|GTHX|218.26M|218260000|4.21|1493566|-46.78|29|2024-05-01|15/03/2024||-0.274||15570000|||2024-02-21|15/12/2023||-0.2783||14040000||
2024-02-04 18:11:53|01800|1174520|NEUE|51.92M|51920000|6.13|48599|-91.58|13|2023-08-09|15/06/2023|-8.55|-5.45|298000000|752050000|||2023-05-09|15/03/2023|-0.3|-0.1|756300000|772480000||
2024-02-04 18:11:58|01801|1169335|ONTF|322.46M|322460000|7.77|345181|-21.91|17|2024-05-07|15/03/2024||-0.0158||36150000|||2024-02-22|15/12/2023||0.0186||37260000||
2024-02-04 18:12:03|01802|40070|HGENQ|11.91K|11910|0.0001|403806|-99.95|38|2024-05-03|15/03/2024||-0.02||0.00|||2024-02-26|15/12/2023||-0.03||0.00||
2024-02-04 18:12:19|01803|1166959|ALGS|56.3M|56300000|0.72|284992|-58.86|19|2024-05-02|15/03/2024||-0.39||0.00|||2024-03-07|15/12/2023||-0.28||1600000||
2024-02-04 18:12:25|01804|960580|CTMX|99.14M|99140000|1.48|301667|-44.15|33|2024-05-09|15/03/2024||-0.0536||19790000|||2024-02-28|15/12/2023||-0.0351||20450000||
2024-02-04 18:12:30|01805|960944|AKTS|60.11M|60110000|0.61|826349|-85.88|31|2024-05-06|15/03/2024||-0.154||8470000|||2024-02-06|15/12/2023||-0.18||6990000||
2024-02-04 18:12:36|01806|1011049|SSTI|250.47M|250470000|19.69|45428|-47.95|29|2024-05-07|15/03/2024||-0.0415||24730000|||2024-02-20|15/12/2023||0.0481||26290000||
2024-02-04 18:12:42|01807|15989|EHTH|206.21M|206210000|7.27|306186|-1.89|43|2024-04-25|15/03/2024||-0.5726||80670000|||2024-02-27|15/12/2023||1.84||246790000||
2024-02-04 18:12:47|01808|1143675|CFB|683.3M|683300000|13.85|163218|-1.84|21|2024-04-15|15/03/2024||0.34||63210000|||2024-01-22|15/12/2023|0.39|0.36|61400000|62960000||
2024-02-04 18:12:52|01809|1167423|OLMA|836.88M|836880000|15.23|922745|234.73|18|2024-05-07|15/03/2024||-0.514||0.00|||2024-02-26|15/12/2023||-0.4845||0.00||
2024-02-04 18:12:58|01810|1050114|KRYS|3.15B|3150000000|111.8|328024|39.38|29|2024-05-06|15/03/2024||-0.1116||36250000|||2024-03-12|15/12/2023||-0.2932||29160000||
2024-02-04 18:13:05|01811|41316|NVEE|1.71B|1710000000|107.86|73256|-22.78|39|2024-05-08|15/03/2024||0.9471||215050000|||2024-02-22|15/12/2023||1.2||217710000||
2024-02-04 18:13:10|01812|1050151|FUV|5.81M|5810000|0.67|146995|-68.84|24|2023-04-03|15/12/2022|-5.74|-3.74|2380000|2350000|||2022-11-14|15/09/2022|-0.38|-0.34|2000000|2690000||
2024-02-04 18:13:15|01813|16459|KIRK|39.8M|39800000|3.08|166790|-20.82|42|2024-05-28|15/04/2024||-0.43||97000000|||2024-03-15|15/01/2024||0.325||164000000||
2024-02-04 18:13:20|01814|50983|CLPT|176.04M|176040000|7.15|105095|-27.34|40|2024-05-08|15/03/2024||-0.2||6690000|||2024-02-28|15/12/2023||-0.2033||6520000||
2024-02-04 18:13:25|01815|1172512|EBET|4.49M|4490000|0.3000|397809|-98.73|15|2023-11-29|15/09/2023||-0.26||19200000|||2023-08-14|15/06/2023||-0.27||19100000||
2024-02-04 18:13:30|01816|29761|AVTA|956.74M|956740000|25.99|652715|-10.44|42|2024-02-14|15/12/2023||0.2044||194360000|||2023-11-06|15/09/2023|0.36|0.23|192300000|191560000||
2024-02-04 18:13:37|01817|17614|TCRT|35.55M|35550000|2.220|454946|-78.66|43|2024-05-09|15/03/2024||-0.45||0.00|||2024-03-05|15/12/2023||-0.45||0.00||
2024-02-04 18:13:43|01818|41223|CWENa|4.72B|4720000000|22.29|393516|-29.95|42|2024-05-02|15/03/2024||-0.298||271450000|||2024-02-22|15/12/2023||0.0379||294650000||
2024-02-04 18:13:49|01819|17089|RRGB|162.69M|162690000|10.51|134644|7.57|43|2024-05-21|15/03/2024||0.33||409640000|||2024-02-27|15/12/2023||-0.46||304970000||
2024-02-04 18:13:54|01820|949588|CCRD|102.04M|102040000|12.09|40818|-64.68|31|2024-05-02|15/03/2024||0.06||12900000|||2024-02-14|15/12/2023||0.01||12600000||
2024-02-04 18:13:59|01821|1172722|AVAH|482.55M|482550000|2.53|134280|100.79|14|2024-05-09|15/03/2024||-0.0287||487600000|||2024-03-25|15/12/2023||-0.0249||464990000||
2024-02-04 18:14:05|01822|31050|MEIP|30.25M|30250000|4.54|49012|-31.23|33|2023-08-31|15/06/2023||-0.132||1990000|||2023-05-11|15/03/2023|-2.32|-2.87|5890000|460000||
2024-02-04 18:14:10|01823|16771|NVEC|385.17M|385170000|79.69|32234|10.82|41|2024-05-01|15/03/2024|||||||2024-01-17|15/12/2023||||||
2024-02-04 18:14:15|01824|997802|BYSI|39M|39000000|1|40326|-62.96|29|2024-05-01|15/12/2023||-0.82||6730000|||2023-12-21|15/09/2023||-0.80||4760000||
2024-02-04 18:14:21|01825|976450|BATRA|2.52B|2520000000|42.99|45912|21.51|33|2024-02-28|15/12/2023||-0.3433||61500000|||2023-11-03|15/09/2023|-0.1|0.3333|271820000|268000000||
2024-02-04 18:14:26|01826|1173127|BYRN|184.39M|184390000|8.39|78009|-14.12|17|2024-04-11|15/02/2024||-0.07||8990000|||2024-02-14|15/11/2023||-0.0433||12250000||
2024-02-04 18:14:31|01827|30809|INFU|202.3M|202300000|9.55|41801|-8.52|42|2024-05-02|15/03/2024||0.0267||31800000|||2024-03-13|15/12/2023||0.0033||30000000||
2024-02-04 18:14:37|01828|48379|CTT|510.98M|510980000|10.37|438280|0|34|2022-11-03|15/09/2022||-0.0094||18100000|||2022-08-04|15/06/2022|-0.09|-0.0266|24560000|21350000||
2024-02-04 18:14:43|01829|24310|TTI|534.63M|534630000|4.115|1477322|5.51|43|2024-04-29|15/03/2024||0.0575||153180000|||2024-02-27|15/12/2023||0.058||151520000||
2024-02-04 18:14:49|01830|949598|NXRT|815.85M|815850000|31.67|147469|-37.67|36|2024-04-23|15/03/2024||-0.1267||67040000|||2024-02-13|15/12/2023||0.4971||68410000||
2024-02-04 18:14:54|01831|940830|MARA|4.05B|4050000000|18.2|73029760|157.43|39|2024-05-08|15/03/2024||0.0827||175320000|||2024-03-25|15/12/2023||-0.0269||134360000||
2024-02-04 18:15:00|01832|15590|AX|3.03B|3030000000|53.31|863105|4.24|42|2024-04-25|15/03/2024||1.44||255950000|||2024-01-30|15/12/2023|1.6|1.39|352740000|250710000||
2024-02-04 18:15:06|01833|52674|CDXC|114.44M|114440000|1.52|70938|-26.39|38|2024-05-09|15/03/2024||-0.0125||23620000|||2024-03-06|15/12/2023||-0.0225||20810000||
2024-02-04 18:15:10|01834|16552|LUNA|251.21M|251210000|7.24|175196|-22.98|37|2024-05-08|15/03/2024||0.0135||30310000|||2024-03-07|15/12/2023||0.1383||37200000||
2024-02-04 18:15:16|01835|48662|AMPE|1.49M|1490000|1.6800|505470|-71.62|30|2023-05-08|15/03/2023|-0.26|-0.3|||||2023-03-08|15/12/2022|-0.15|-0.3||0.00||
2024-02-04 18:15:23|01836|17278|STXS|162.86M|162860000|2.155|235430|-13.8|43|2024-05-07|15/03/2024||-0.0675||6700000|||2024-03-12|15/12/2023||-0.066||7700000||
2024-02-04 18:15:30|01837|17553|WINA|1.28B|1280000000|365.74|27672|30.93|37|2024-04-17|15/03/2024|||||||2024-02-28|15/12/2023||||||
2024-02-04 18:15:36|01838|17235|SPPI|209.89M|209890000|1.030|1605044|27.16|41|2023-11-09|15/09/2023||-0.0133||21800000|||2023-08-10|15/06/2023||-0.0433||16790000||
2024-02-04 18:15:41|01839|942492|SIEN|7.57M|7570000|0.63|133215|-67.36|34|2023-05-11|15/03/2023|-1.06|-1.22|22560000|22910000|||2023-03-14|15/12/2022|-2.35|-1.34|25070000|25200000||
2024-02-04 18:15:47|01840|1137415|CMBM|118.96M|118960000|4.3|180416|-80.37|25|2024-05-02|15/03/2024||-0.19||46980000|||2024-02-15|15/12/2023||-0.2917||43780000||
2024-02-04 18:15:52|01841|16471|KRNY|449.93M|449930000|7.23|310850|-29.67|42|2024-04-25|15/03/2024||0.105||37340000|||2024-01-31|15/12/2023|-0.22|-0.14|38540000|38540000||
2024-02-04 18:15:57|01842|985717|PLSE|502.89M|502890000|9.13|302807|167.74|31|2024-05-08|15/03/2024||-0.24|||||2024-03-28|15/12/2023||-0.24||0.00||
2024-02-04 18:16:03|01843|1175347|CTKB|1.07B|1070000000|7.88|977554|-41.15|14|2024-05-08|15/03/2024||-0.032||43810000|||2024-02-21|15/12/2023||0.03||56050000||
2024-02-04 18:16:09|01844|958168|OOMA|259.03M|259030000|10.08|79025|-33.6|36|2024-05-21|15/04/2024||0.1075||61770000|||2024-03-05|15/01/2024||0.1217||62590000||
2024-02-04 18:16:15|01845|24427|URG|541.18M|541180000|1.995|2615411|59.6|41|2024-05-03|15/03/2024||||8000000|||2024-03-01|15/12/2023||-0.01||5050000||
2024-02-04 18:16:21|01846|17559|WLDN|260.93M|260930000|19.12|30529|-9.47|43|2024-05-02|15/03/2024||0.01||52400000|||2024-03-07|15/12/2023||0.38||63490000||
2024-02-04 18:16:28|01847|15935|DRRX|25.32M|25320000|0.849|714316|-86.73|39|2023-05-09|15/03/2023|-0.5|-0.53|2050000|2890000|||2023-05-08|15/12/2022|-0.52|-0.55|2100000|3480000||
2024-02-04 18:16:33|01848|15402|AMRSQ|372.32K|372320|0.01|586733|-99.41|43|2024-05-07|15/03/2024||-0.17||87000000|||2024-03-14|15/12/2023||-0.3||87400000||
2024-02-04 18:16:39|01849|1166361|TSHA|282.31M|282310000|1.51|2185246|24.79|16|2024-05-08|15/03/2024||-0.0564||2310000|||2024-03-27|15/12/2023||-0.1105||2950000||
2024-02-04 18:16:45|01850|17296|SYBT|1.43B|1430000000|48.78|79627|-22.62|41|2024-04-24|15/03/2024||0.7975||82670000|||2024-01-24|15/12/2023|0.82|0.86|86430000|82630000||
2024-02-04 18:16:53|01851|16412|JACK|1.54B|1540000000|78.94|375167|0.88|44|2024-05-15|15/03/2024||1.48||367120000|||2024-02-21|15/12/2023||1.96||480620000||
2024-02-04 18:16:57|01852|48372|KODK|273.66M|273660000|3.460|565130|-14.14|41|2024-03-14|15/12/2023|||||||2023-11-08|15/09/2023||||||
2024-02-04 18:17:03|01853|985884|NMTRQ|14|14|0.0001|75141|-100|25|2023-05-15|15/12/2022|-1.02|-0.76|||||2023-05-15|15/03/2023|-1.02|-0.78||0.00||
2024-02-04 18:17:09|01854|100209|EGRX|75.97M|75970000|5.85|278774|-82.54|38|2024-05-07|15/03/2024||0.98||57700000|||2024-02-28|15/12/2023||1.07||64500000||
2024-02-04 18:17:14|01855|1055294|OSW|1.36B|1360000000|13.75|485086|29.47|26|2024-05-08|15/03/2024||0.17||202720000|||2024-02-28|15/12/2023||0.1747||198160000||
2024-02-04 18:17:19|01856|1175329|BASE|1.3B|1300000000|27.08|386497|65.42|15|2024-06-05|15/04/2024||-0.1702||46890000|||2024-03-06|15/01/2024||-0.1449||46560000||
2024-02-04 18:17:24|01857|1169489|APR|1.34B|1340000000|37.50|422054|0|12|2022-08-04|15/06/2022||0.44||290970000|||2022-05-12|15/03/2022||0.43||285430000||
2024-02-04 18:17:30|01858|8070|ARCH|3.22B|3220000000|175.02|310982|20.54|42|2024-04-23|15/03/2024||8.23||660850000|||2024-02-15|15/12/2023||7.49||713660000||
2024-02-04 18:17:36|01859|949611|TXMD|26M|26000000|2.2700|22391|-56.35|37|2024-05-02|15/03/2024||0.03||2200000|||2024-02-22|15/12/2023||-0.13||600000||
2024-02-04 18:17:42|01860|1043334|REKR|226.66M|226660000|3.12|879906|72.38|29|2024-05-13|15/03/2024||-0.1||14130000|||2024-03-27|15/12/2023||-0.115||13290000||
2024-02-04 18:17:47|01861|953051|STKS|125.09M|125090000|4|88863|-50.43|36|2024-05-14|15/03/2024||0.08||96190000|||2024-03-28|15/12/2023||0.14||97490000||
2024-02-04 18:17:53|01862|32353|WW|317.91M|317910000|4.02|4944754|-15.37|43|2024-05-02|15/03/2024||-0.199||238870000|||2024-02-27|15/12/2023||-0.1052||206890000||
2024-02-04 18:17:59|01863|942488|VBTX|1.1B|1100000000|20.16|352295|-31.05|36|2024-04-23|15/03/2024||0.6183||112570000|||2024-01-23|15/12/2023|0.58|0.59|77740000|110670000||
2024-02-04 18:18:06|01864|40981|CMRX|82.8M|82800000|0.931|361289|-48.85|43|2024-05-09|15/03/2024||-0.2143||300000|||2024-02-29|15/12/2023||-0.2357||80000||
2024-02-04 18:18:12|01865|940814|RYI|1.16B|1160000000|34.22|253656|-15.38|39|2024-05-01|15/03/2024||1.14||1210000000|||2024-02-22|15/12/2023||0.28||1120000000||
2024-02-04 18:18:18|01866|1073762|CLBK|1.83B|1830000000|17.43|80544|-16.16|29|2024-04-24|15/03/2024||0.06||54600000|||2024-01-25|15/12/2023|0.095|0.07|56590000|67300000||
2024-02-04 18:18:24|01867|31172|CHUY|602.48M|602480000|34.72|114860|1.02|43|2024-05-02|15/03/2024||0.4538||116330000|||2024-02-22|15/12/2023||0.3811||116630000||
2024-02-04 18:18:29|01868|962434|TRIL|2.45B|2450000000|23.33|60423|0|24|2022-08-12|15/06/2022||-0.285||0.00|||2022-05-13|15/03/2022||-0.27||0.00||
2024-02-04 18:18:34|01869|1162161|PCVX|8.12B|8120000000|75.27|790856|66.34|20|2024-05-06|15/03/2024||-1.06||0.00|||2024-02-26|15/12/2023||-1.12||0.00||
2024-02-04 18:18:39|01870|16882|PCYO|239.6M|239600000|9.95|45598|4.19|40|2024-04-09|15/02/2024|||||||2024-01-12|15/11/2023||||||
2024-02-04 18:18:44|01871|24337|VGR|1.63B|1630000000|10.45|825837|-20.11|42|2024-02-29|15/12/2023||0.32||357600000|||2023-11-01|15/09/2023|0.33|0.32|364110000|387500000||
2024-02-04 18:18:50|01872|15535|BCRX|1.04B|1040000000|5.08|3817935|-51.85|43|2024-05-08|15/03/2024||-0.2||87650000|||2024-02-21|15/12/2023||-0.2487||89970000||
2024-02-04 18:18:55|01873|1172517|SKYT|432.16M|432160000|9.19|292627|-19.32|18|2024-05-14|15/03/2024||-0.0558||73040000|||2024-02-26|15/12/2023||-0.1231||74840000||
2024-02-04 18:19:02|01874|39301|PRLB|950.47M|950470000|36.91|178305|11.61|43|2024-05-02|15/03/2024||0.346||128160000|||2024-02-09|15/12/2023||0.295||121490000||
2024-02-04 18:19:07|01875|41214|HASI|2.63B|2630000000|23.34|1318730|-39.17|41|2024-05-02|15/03/2024||0.566||49000000|||2024-02-22|15/12/2023||0.5919||44960000||
2024-02-04 18:19:12|01876|1129437|QNCX|57.02M|57020000|1.33|93198|33|22|2024-02-28|15/12/2023|||||||2023-10-27|15/09/2023||||||
2024-02-04 18:19:18|01877|1171599|NAPA|1.02B|1020000000|8.84|944861|-45.7|18|2024-06-05|15/04/2024||0.1788||105650000|||2024-03-07|15/01/2024||0.1823||108440000||
2024-02-04 18:19:24|01878|1081602|EVER|457.13M|457130000|13.56|294295|-16.19|26|2024-05-06|15/03/2024||-0.245||65820000|||2024-02-26|15/12/2023||-0.3157||49800000||
2024-02-04 18:19:29|01879|1073473|EVLO|804.87K|804870|0.04|739369|-99.78|26|2023-08-03|15/06/2023||-2.7||0.00|||2023-06-01|15/03/2023|-4.6|-0.1825|0.00|0.00||
2024-02-04 18:19:33|01880|958814|FLOW_old|3.64B|3640000000|86.49|679853|0|28|2022-08-03|15/06/2022||0.82||396050000|||2022-05-04|15/03/2022||0.755||380500000||
2024-02-04 18:19:39|01881|20297|VTLE|1.43B|1430000000|42.18|816690|-20.29|43|2024-05-01|15/03/2024||2.19||440940000|||2024-02-21|15/12/2023||2.57||440970000||
2024-02-04 18:19:45|01882|24347|TG|157.79M|157790000|4.66|136113|-62.45|42|2024-03-18|15/12/2023|||||||2023-11-09|15/09/2023||||||
2024-02-04 18:19:51|01883|1172718|TMCI|865.31M|865310000|14.03|908369|-42.66|18|2024-05-21|15/03/2024||-0.1856||49060000|||2024-02-27|15/12/2023||-0.0867||59870000||
2024-02-04 18:19:55|01884|20157|MNR_OLD|2.07B|2070000000|20.98|2364602|0|35|2022-08-03|15/06/2022||0.08||43960000|||2022-05-12|15/03/2022||0.08||43250000||
2024-02-04 18:20:02|01885|39296|TGH|2.05B|2050000000|49.66|536171|47.84|43|2024-05-07|15/03/2024||1.14||192600000|||2024-02-13|15/12/2023||1.05||195710000||
2024-02-04 18:20:08|01886|21226|CTS|1.31B|1310000000|42.13|197359|-10.76|43|2024-04-25|15/03/2024||0.4967||130760000|||2024-02-06|15/12/2023||0.4433||124590000||
2024-02-04 18:20:12|01887|16068|FCFS|5.24B|5240000000|116.09|205469|29.61|43|2024-04-25|15/03/2024||1.6||832270000|||2024-02-01|15/12/2023|2.04|1.84|852130000|509100000||
2024-02-04 18:20:17|01888|1061935|EOLS|778.04M|778040000|13.47|695665|41.19|29|2024-05-07|15/03/2024||-0.1673||57180000|||2024-02-28|15/12/2023||-0.1238||60190000||
2024-02-04 18:20:22|01889|16243|HBIO|192.95M|192950000|4.52|85617|45.34|43|2024-05-01|15/03/2024||0.045||29300000|||2024-02-29|15/12/2023||0.05||29100000||
2024-02-04 18:20:27|01890|16501|LGND|1.3B|1300000000|74.54|111381|4.32|43|2024-05-02|15/03/2024||0.849||23230000|||2024-02-21|15/12/2023||0.66||25650000||
2024-02-04 18:20:34|01891|20964|GEF|2.92B|2920000000|62.53|141377|-13.55|44|2024-06-05|15/04/2024||1.03||1320000000|||2024-02-28|15/01/2024||0.63||1280000000||
2024-02-04 18:20:39|01892|1174646|EVCM|1.88B|1880000000|9.97|125587|-6.91|17|2024-05-07|15/03/2024||0.0705||173600000|||2024-03-12|15/12/2023||0.126||172370000||
2024-02-04 18:20:44|01893|1174987|SGHT|209.14M|209140000|4.29|568402|-62.82|15|2024-05-07|15/03/2024||-0.3025||18560000|||2024-03-21|15/12/2023||-0.3172||18940000||
2024-02-04 18:20:49|01894|1009134|URGN|508.37M|508370000|16.47|275063|77.67|29|2024-05-09|15/03/2024||-0.732||22320000|||2024-03-14|15/12/2023||-0.68||22560000||
2024-02-04 18:20:54|01895|1156702|RVMD|4.68B|4680000000|28.46|1452940|9.88|22|2024-05-06|15/03/2024||-0.7582||2880000|||2024-02-26|15/12/2023||-0.8917||1200000||
2024-02-04 18:21:00|01896|1082094|CCB|518.6M|518600000|38.98|43165|-18.93|34|2024-04-25|15/03/2024||0.7675||102170000|||2024-01-30|15/12/2023|0.66|0.73|152940000|87850000||
2024-02-04 18:21:06|01897|41265|LXFR|220.4M|220400000|8.18|273098|-53.71|41|2024-04-22|15/03/2024||0.04||93500000|||2024-02-20|15/12/2023||0.06||95000000||
2024-02-04 18:21:11|01898|1122406|ZYXI|396M|396000000|11.68|330627|-14.37|28|2024-04-25|15/03/2024||0.04||47740000|||2024-02-28|15/12/2023||0.17||54530000||
2024-02-04 18:21:16|01899|17508|AWH|61.7M|61700000|5.27|49196|-36.72|40|2023-08-14|15/06/2023|-0.28|-0.50|2500000|2600000|||2023-05-11|15/03/2023|-0.73|-0.06|2300000|2820000||
2024-02-04 18:21:22|01900|943140|CTSO|53.26M|53260000|1.02|334183|-71.35|38|2024-05-07|15/03/2024||-0.13||9700000|||2024-03-07|15/12/2023||-0.1375||9280000||
2024-02-04 18:21:28|01901|1175111|ERAS|255.97M|255970000|1.7|1125832|-60.92|16|2024-05-09|15/03/2024||-0.2175||0.00|||2024-03-21|15/12/2023||-0.2129||0.00||
2024-02-04 18:21:34|01902|1061417|AGS|341.83M|341830000|8.83|275304|30.81|29|2024-05-02|15/03/2024||0.0432||86700000|||2024-03-07|15/12/2023||0.023||91300000||
2024-02-04 18:21:55|01903|16486|DSGR|1.56B|1560000000|33.31|51824|47.91|43|2024-04-18|15/03/2024||0.21||445850000|||2024-02-22|15/12/2023||0.1267||419000000||
2024-02-04 18:21:59|01904|955568|SPNE|360.18M|360180000|9.54|324588|0|32|2023-05-04|15/03/2023||-0.3377||58400000|||2023-03-01|15/12/2022||-0.3719||63420000||
2024-02-04 18:22:04|01905|1175346|CRBU|595.14M|595140000|6.73|1711350|-11.45|15|2024-05-07|15/03/2024||-0.4105||2420000|||2024-03-18|15/12/2023||-0.3675||3950000||
2024-02-04 18:22:10|01906|17395|PRTK|127.83M|127830000|2.230|631018|0|40|2023-11-08|15/09/2023||-0.245||38830000|||2023-08-03|15/06/2023|-0.25|-0.31|40000000|33830000||
2024-02-04 18:22:14|01907|52757|GWRS|291.27M|291270000|12.05|28262|-18.58|33|2024-05-08|15/03/2024||0.04||12000000|||2024-03-07|15/12/2023||0.045||12000000||
2024-02-04 18:22:19|01908|16204|GOOD|511.11M|511110000|12.67|230369|-25.95|43|2024-04-30|15/03/2024||||37020000|||2024-02-21|15/12/2023||0.0133||36820000||
2024-02-04 18:22:25|01909|50891|BEEM|103.62M|103620000|7.28|182167|-57.97|29|2024-05-13|15/03/2024||-0.1725||17440000|||2024-03-27|15/12/2023||-0.31||17980000||
2024-02-04 18:22:31|01910|41302|ESPR|373.21M|373210000|2.19|5933457|-62.88|42|2024-04-30|15/03/2024||0.0751||82910000|||2024-02-20|15/12/2023||-0.4742||28580000||
2024-02-04 18:22:36|01911|1175352|MLNK|1.78B|1780000000|22.74|142366|33.92|14|2024-05-09|15/03/2024||0.0812||80410000|||2024-03-07|15/12/2023||0.0297||74970000||
2024-02-04 18:22:40|01912|1122729|SOLY|487.65M|487650000|22.58|1380335|0|18|2022-05-18|15/03/2022|||||||2022-03-07|15/12/2021||-0.31||500000||
2024-02-04 18:22:45|01913|100219|CARM|86.36M|86360000|2.14|171422|-57.36|35|2023-05-15|15/03/2023|-1.93|-0.89|3240000|3730000|||2023-02-28|15/12/2022|-0.04|-2.20|3240000|0.00||
2024-02-04 18:22:51|01914|20993|GDOT|461.58M|461580000|8.81|666627|-54.54|43|2024-05-02|15/03/2024||0.9479||417830000|||2024-02-27|15/12/2023||0.1693||350630000||
2024-02-04 18:22:56|01915|16323|ICAD|36.37M|36370000|1.38|185247|-41.77|42|2024-05-13|15/03/2024||-0.0503||4340000|||2024-03-20|15/12/2023||-0.055||4280000||
2024-02-04 18:23:02|01916|32325|MTH|5.49B|5490000000|150.62|353387|32.92|43|2024-04-24|15/03/2024||3.33||1230000000|||2024-01-31|15/12/2023|5.38|5.15|1640000000|1520000000||
2024-02-04 18:23:07|01917|940829|IRMD|562.97M|562970000|44.66|41281|8.24|39|2024-05-02|15/03/2024||0.4133||17910000|||2024-02-08|15/12/2023||0.38||17000000||
2024-02-04 18:23:13|01918|1166924|CDAKQ|368.30K|368300|0.01|201119|-98.76|18|2023-11-02|15/09/2023||-0.2386||2040000|||2023-08-03|15/06/2023||-0.239||2040000||
2024-02-04 18:23:19|01919|15758|FBIO|34M|34000000|1.85|854705|-85.41|40|2024-03-27|15/12/2023||-0.2175||17650000|||2023-11-14|15/09/2023|-0.94|-3.21|34750000|15910000||
2024-02-04 18:23:25|01920|955563|LNTH|3.7B|3700000000|54|1337085|-11.18|36|2024-04-26|15/03/2024||1.51||334530000|||2024-02-22|15/12/2023||1.41||337310000||
2024-02-04 18:23:30|01921|15561|GRBK|2.4B|2400000000|52.84|294431|62.63|36|2024-04-30|15/03/2024||1.49||423830000|||2024-03-04|15/12/2023||1.72||468100000||
2024-02-04 18:23:36|01922|21204|GHL|282.04M|282040000|14.99|278381|8.31|42|2024-01-31|15/12/2023||-0.63||54450000|||2023-11-07|15/09/2023|-1.5|-1.5|30690000|30690000||
2024-02-04 18:23:44|01923|30818|ITI|213.23M|213230000|4.99|110074|11.63|43|2024-05-29|15/03/2024||0.06||44140000|||2024-02-08|15/12/2023||0.0075||41740000||
2024-02-04 18:23:49|01924|1072038|PACK|340.33M|340330000|4.12|471148|-47.38|25|2024-05-02|15/03/2024||-0.0633||83840000|||2024-03-07|15/12/2023||-0.05||87040000||
2024-02-04 18:23:55|01925|16210|INDT|683.16M|683160000|66.99|105490|4.67|31|2023-10-11|15/09/2023||-0.12||15600000|||2023-07-17|15/06/2023||-0.13||14700000||
2024-02-04 18:24:01|01926|1057276|VVNT|2.58B|2580000000|12.00|2176763|0.25|19|2023-05-11|15/03/2023||-0.1525||414580000|||2023-03-13|15/12/2022|0.09|-0.2375|443100000|424340000||
2024-02-04 18:24:06|01927|1169942|BVS|356.75M|356750000|4.53|174548|115.71|18|2024-05-08|15/03/2024||0.0011||117300000|||2024-03-21|15/12/2023||0.0191||123960000||
2024-02-04 18:24:11|01928|20234|HVT|556.36M|556360000|34.14|88391|-7.23|43|2024-04-30|15/03/2024||0.69||214210000|||2024-02-20|15/12/2023||1.01||234520000||
2024-02-04 18:24:17|01929|21139|SCL|2.04B|2040000000|90.99|103391|-20.11|44|2024-04-23|15/03/2024||0.7167||579080000|||2024-02-20|15/12/2023||0.375||538970000||
2024-02-04 18:24:22|01930|1171992|EWTX|1.58B|1580000000|18.55|854149|72.56|17|2024-05-09|15/03/2024||-0.45||0.00|||2024-02-22|15/12/2023||-0.4348||0.00||
2024-02-04 18:24:26|01931|1167330|NGMS|942.37M|942370000|28.02|56972|97.88|17|2024-05-08|15/03/2024||0.0132||63030000|||2024-03-06|15/12/2023||-0.0549||61370000||
2024-02-04 18:24:31|01932|30875|ERNA|8.85M|8850000|1.68|33887|-64.71|32|2023-05-11|15/03/2023|-1.06||||||2023-03-20|15/12/2022|-1.24|-0.14||0.00||
2024-02-04 18:24:37|01933|945080|ATEX|585.8M|585800000|31.21|115798|-15.51|35|2024-02-14|15/12/2023||-0.607||1210000|||2023-11-13|15/09/2023|-0.11|-0.58|1050000|1080000||
2024-02-04 18:24:42|01934|1174605|INTA|3.14B|3140000000|45.09|505375|55.75|15|2024-05-07|15/03/2024||0.0672||108020000|||2024-02-06|15/12/2023||0.0544||103030000||
2024-02-04 18:24:48|01935|968972|SNDX|1.75B|1750000000|20.59|1431977|-26.36|33|2024-05-06|15/03/2024||-0.8199||142860|||2024-03-04|15/12/2023||-0.9725||0.00||
2024-02-04 18:24:52|01936|102891|AMPH|2.53B|2530000000|52.8|484081|69.18|39|2024-05-09|15/03/2024||0.6791||168700000|||2024-03-11|15/12/2023||0.9096||174280000||
2024-02-04 18:24:57|01937|1127924|TPTX|3.81B|3810000000|76.01|2008237|0|18|2022-11-08|15/09/2022||-1.87||0.00|||2022-08-08|15/06/2022|-2.48|-1.7|119000|2780000||
2024-02-04 18:25:03|01938|991170|FLGT|730.45M|730450000|24.65|191757|-31.92|31|2024-05-06|15/03/2024||-0.226||70960000|||2024-02-29|15/12/2023||-0.2862||66320000||
2024-02-04 18:25:08|01939|100227|AKBA|310.84M|310840000|1.65|1668147|67.34|40|2024-05-06|15/03/2024||-0.0929||41610000|||2024-03-12|15/12/2023||-0.0383||55890000||
2024-02-04 18:25:15|01940|16247|HCCI|1.11B|1110000000|45.51|418308|20.33|42|2024-02-28|15/12/2023||0.5||191000000|||2023-10-19|15/09/2023||0.5167||198300000||
2024-02-04 18:25:20|01941|1056452|CASA|32.42M|32420000|0.327|213006|-91.23|27|2024-05-01|15/03/2024||-0.05||67900000|||2024-02-22|15/12/2023||-0.12||49600000||
2024-02-04 18:25:25|01942|1160904|IMVT|5.05B|5050000000|34.93|1515720|96.79|21|2024-05-20|15/03/2024||-0.4516||0.00|||2024-02-05|15/12/2023||-0.4325||0.00||
2024-02-04 18:25:31|01943|20614|CAI|962.84M|962840000|56.00|229426|0|36|2022-08-05|15/06/2022||2.37||101000000|||2022-05-09|15/03/2022||2.21||98200000||
2024-02-04 18:25:36|01944|8120|ANF|5.52B|5520000000|109.49|1502725|264.12|41|2024-05-30|15/04/2024||0.5899||884230000|||2024-03-06|15/01/2024||2.73||1410000000||
2024-02-04 18:25:40|01945|16453|SMPL|3.78B|3780000000|37.88|605273|5.08|28|2024-04-03|15/02/2024||0.3775||319060000|||2024-01-04|15/11/2023|0.43|0.4|308700000|308690000||
2024-02-04 18:25:45|01946|15435|SEEL|11.9M|11900000|0.87|689256|-96.56|42|2024-03-01|15/12/2023||-0.0639||0.00|||2023-11-29|15/09/2023||-0.08||0.00||
2024-02-04 18:25:51|01947|102913|QTNTQ|842.20K|842200|0.040|16887|-85.71|37|2023-11-13|15/09/2023||-3.6||12600000|||2023-08-07|15/06/2023||-3.6||11100000||
2024-02-04 18:25:56|01948|41243|TPH|3.35B|3350000000|34.56|768792|52.38|43|2024-04-18|15/03/2024||0.6824||765480000|||2024-02-20|15/12/2023||1.18||1190000000||
2024-02-04 18:26:01|01949|15486|ATHXQ|1.46M|1460000|0.0241|1499392|-98.61|42|2024-05-09|15/03/2024||-0.2||0.00|||2024-03-12|15/12/2023||-0.2||0.00||
2024-02-04 18:26:07|01950|41291|BNFT|362.02M|362020000|10.50|1008632|0|39|2023-05-02|15/03/2023||-0.01||61570000|||2023-02-28|15/12/2022||0.3||78670000||
2024-02-04 18:26:13|01951|16363|INFIQ|18.15K|18150|0.001|311994|-99.84|43|2024-05-01|15/03/2024||-0.13||800000|||2024-03-14|15/12/2023||-0.12||800000||
2024-02-04 18:26:19|01952|1172291|ALKT|2.34B|2340000000|24.58|395729|44.93|16|2024-05-02|15/03/2024||0.02||75700000|||2024-02-22|15/12/2023||0.0226||71160000||
2024-02-04 18:26:24|01953|1174606|IAS|2.45B|2450000000|15.51|987262|34.17|15|2024-05-08|15/03/2024||0.0377||119810000|||2024-02-27|15/12/2023||0.0457||131280000||
2024-02-04 18:26:28|01954|1174324|LYEL|450.85M|450850000|1.79|1335011|-47.35|16|2024-05-07|15/03/2024||-0.21||0.00|||2024-03-26|15/12/2023||-0.228||0.00||
2024-02-04 18:26:33|01955|1175582|TNYA|309.91M|309910000|4.55|435655|48.21|17|2024-05-08|15/03/2024||-0.445||0.00|||2024-03-20|15/12/2023||-0.4338||0.00||
2024-02-04 18:26:39|01956|1175428|ICVX|774.23M|774230000|15.24|929643|36.07|15|2024-05-13|15/03/2024||-0.5393||650000|||2024-03-28|15/12/2023||-0.5108||0.00||
2024-02-04 18:26:45|01957|1174647|DNUT|2.29B|2290000000|13.58|867884|6.01|15|2024-05-09|15/03/2024||0.1059||455810000|||2024-02-13|15/12/2023||0.1265||438740000||
2024-02-04 18:26:50|01958|1129440|APLT|233.23M|233230000|3.02|1344516|177.06|23|2024-05-09|15/03/2024||-0.2222||0.00|||2024-03-15|15/12/2023||-0.2458||0.00||
2024-02-04 18:26:56|01959|15687|CENT|2.28B|2280000000|46.77|95399|7.17|41|2024-05-06|15/03/2024||0.96||902280000|||2024-02-07|15/12/2023||-0.17||621720000||
2024-02-04 18:27:01|01960|40052|AXDX|22.3M|22300000|1.1|105007|-84.04|32|2023-11-09|15/09/2023|0.06|-1.07|3300000|3530000|||2023-08-10|15/06/2023|-2.36|-1.40|2920000|3600000||
2024-02-04 18:27:06|01961|1073426|OBK|920.97M|920970000|29.87|75715|-24.87|29|2024-04-24|15/03/2024||0.658||90550000|||2024-01-24|15/12/2023|0.6|0.62|81190000|88760000||
2024-02-04 18:27:11|01962|1062876|||||||24|2023-03-01|15/12/2022||0.5945||108050000|||2022-11-08|15/09/2022|0.7|0.6808|115500000|115710000||
2024-02-04 18:27:16|01963|17342|MTEM|19.78M|19780000|3.68|9699|-56.96|41|2023-11-13|15/09/2023|-0.82|-1.39|6800000|2470000|||2023-08-10|15/06/2023|-0.19|-0.35|6860000|2550000||
2024-02-04 18:27:21|01964|40983|THRY|729.32M|729320000|20.74|121562|-15.38|28|2024-05-02|15/03/2024||0.1809||212550000|||2024-02-22|15/12/2023||0.3711||231770000||
2024-02-04 18:27:25|01965|17122|SBGI|995.27M|995270000|15.67|444638|-26.71|40|2023-08-02|15/06/2023|-1.38|-0.60|768000000|767080000|||2023-05-03|15/03/2023|2.64|-0.56|773600000|775140000||
2024-02-04 18:27:30|01966|1166406|PRLD|191.28M|191280000|3.05|158714|-56.8|18|2024-05-07|15/03/2024||-0.49|||||2024-03-13|15/12/2023||-0.49||0.00||
2024-02-04 18:27:36|01967|20826|HNI|1.91B|1910000000|40.97|274345|26.84|43|2024-04-24|15/03/2024||0.1975||607830000|||2024-02-26|15/12/2023||0.825||684850000||
2024-02-04 18:27:43|01968|30748|EVI|319.83M|319830000|22.89|20113|2.83|28|2024-02-13|15/12/2023|||||||2023-11-09|15/09/2023|0.09||88100000|||
2024-02-04 18:27:49|01969|16340|TILE|737.38M|737380000|12.69|266397|7.09|43|2024-05-03|15/03/2024||0.09||281630000|||2024-02-27|15/12/2023||0.22||320160000||
2024-02-04 18:27:55|01970|1166964|||||||18|2024-05-07|15/03/2024||-1.37||8130000|||2024-03-11|15/12/2023||-1.37||5790000||
2024-02-04 18:28:02|01971|20631|ESE|2.71B|2710000000|104.92|88579|5.2|43|2024-05-07|15/03/2024||0.8933||245170000|||2024-02-08|15/12/2023||0.6533||221440000||
2024-02-04 18:28:10|01972|1165437|VINC|26.08M|26080000|1.22|514571|-6.87|18|2024-05-09|15/03/2024||-0.19||0.00|||2024-03-26|15/12/2023||-0.3667||0.00||
2024-02-04 18:28:15|01973|24440|CCF|1.21B|1210000000|127.49|166698|29.6|41|2024-01-04|15/11/2023|||||||2023-11-22|15/08/2023||||||
2024-02-04 18:28:21|01974|20589|MWA|2.17B|2170000000|13.9|807970|-0.64|43|2024-05-06|15/03/2024||0.122||298670000|||2024-02-08|15/12/2023||0.082||252080000||
2024-02-04 18:28:27|01975|20243|PZN|710.99M|710990000|9.65|142307|0|38|2023-01-30|15/12/2022|||||||2022-10-18|15/09/2022|0.15||45240000|||
2024-02-04 18:28:32|01976|1163244|HYLN|191.93M|191930000|1.05|1430668|-71.39|21|2024-05-07|15/03/2024||-0.19||5300000|||2024-02-21|15/12/2023||-0.11||0.00||
2024-02-04 18:28:37|01977|1172723|FTCI|63.19M|63190000|0.51|2021326|-82.01|15|2024-05-08|15/03/2024||-0.0411||43330000|||2024-03-12|15/12/2023||-0.0766||22720000||
2024-02-04 18:28:42|01978|977675|OTLK|94.79M|94790000|0.364|2620253|-68.35|31|2024-05-15|15/03/2024||-0.0524||0.00|||2024-02-13|15/12/2023||-0.0514||0.00||
2024-02-04 18:28:47|01979|16441|KALU|1.04B|1040000000|65.66|115486|-30.09|43|2024-04-25|15/03/2024||0.6367||776220000|||2024-02-22|15/12/2023||-0.202||726260000||
2024-02-04 18:28:53|01980|1173890|JANX|383.98M|383980000|8.32|115402|-60.38|17|2024-05-07|15/03/2024||-0.402||750000|||2024-03-15|15/12/2023||-0.5712||600000||
2024-02-04 18:31:09|01981|1080049|VRCA|238.51M|238510000|5.67|1133463|8.21|29|2024-05-07|15/03/2024||-0.4223||2710000|||2024-03-06|15/12/2023||-0.58||941920||
2024-02-04 18:31:13|01982|1175353|PWSC|4.95B|4950000000|24.48|599950|6.25|0||
2024-02-04 18:31:18|01983|24415|GRC|899.76M|899760000|34.32|51098|18.59|39|2024-04-25|15/03/2024||0.36||169290000|||2024-02-02|15/12/2023|0.34|0.2367|160570000|156780000||
2024-02-04 18:31:23|01984|961635|WVE|481.22M|481220000|3.94|720477|-23.5|33|2024-05-09|15/03/2024||-0.205||19750000|||2024-02-29|15/12/2023||-0.2267||19860000||
2024-02-04 18:31:28|01985|16675|MSON|462.52M|462520000|26.54|158811|0|35|2022-09-08|15/06/2022||-0.1164||23850000|||2022-05-05|15/03/2022||-0.1638||21960000||
2024-02-04 18:31:33|01986|1168973|OUST|203.46M|203460000|5|895707|-72.68|14|2023-08-10|15/06/2023|-3.19|-1.45|19400000|19320000|||2023-05-11|15/03/2023|-6.03|-2.20|17230000|16630000||
2024-02-04 18:31:39|01987|961629|DLTH|168.93M|168930000|4.9|104465|-29.19|36|2024-03-20|15/01/2024||0.2535||239740000|||2023-11-30|15/10/2023|-0.32|-0.26|138200000|141470000||
2024-02-04 18:31:45|01988|941657|LTRPA|93.39M|93390000|0.830|318320|-40.29|37|2024-05-03|15/03/2024|||||||2024-02-16|15/12/2023||||||
2024-02-04 18:31:51|01989|943135|JRVR|347.04M|347040000|9.22|897003|-60.62|38|2024-05-01|15/03/2024||0.44||179870000|||2024-02-22|15/12/2023||0.4399||183530000||
2024-02-04 18:31:56|01990|1080051|DNTH|592.23M|592230000|20.2|43818|47.34|25|2023-11-09|15/09/2023|-3.78|-0.56||250000|||2023-09-18|15/06/2023||-3.04||0.00||
2024-02-04 18:32:02|01991|1166960|EAR|54.81M|54810000|2.64|32468|-77.55|14|2023-05-11|15/03/2023|-0.9|-1.90|11800000|7600000|||2023-02-23|15/12/2022|-4.39|-1.00|12920000|8060000||
2024-02-04 18:32:06|01992|51519|||||||29|2024-05-10|15/03/2024||-0.005||5450000|||2024-03-21|15/12/2023||0.01||5560000||
2024-02-04 18:32:12|01993|1050112|CELC|390.43M|390430000|15.47|130160|58.34|29|2024-05-13|15/03/2024||-0.79||0.00|||2024-03-14|15/12/2023||-0.772||0.00||
2024-02-04 18:32:18|01994|976458|PR|10.33B|10330000000|12.89|8719805|26.5|31|2024-05-01|15/03/2024||0.3416||1210000000|||2024-02-27|15/12/2023||0.3454||1090000000||
2024-02-04 18:32:23|01995|1171768|TIL|76.36M|76360000|11.74|47408|-34.04|16|2024-03-04|15/12/2023||-1.9||0.00|||2023-11-13|15/09/2023|-10.4|-6.1||0.00||
2024-02-04 18:32:28|01996|1131057|IDYA|3.27B|3270000000|44.33|979197|152.45|24|2024-05-07|15/03/2024||-0.5821||3770000|||2024-03-26|15/12/2023||-0.4677||8840000||
2024-02-04 18:32:33|01997|1142208|KRUS|1.09B|1090000000|97.8|133947|58.3|24|2024-04-03|15/02/2024||-0.035||56460000|||2024-01-04|15/11/2023|-0.18|-0.1|51500000|51510000||
2024-02-04 18:32:38|01998|29668|RM|234.95M|234950000|23.89|23033|-36.87|43|2024-05-01|15/03/2024||0.89||143840000|||2024-02-07|15/12/2023||0.43||141950000||
2024-02-04 18:32:44|01999|30915|RVP|35.92M|35920000|1.20|77466|-38.78|35|2024-03-28|15/12/2023|||||||2023-11-14|15/09/2023||||||
2024-02-04 18:32:49|02000|1131556|ATER|28.2M|28200000|0.35|439434|-76.82|24|2024-05-07|15/03/2024||-0.11||25720000|||2024-03-07|15/12/2023||-0.1375||29630000||
2024-02-04 21:59:54|02000|1131556|ATER|28.2M|28200000|0.35|439434|-76.82|24|2024-05-07|15/03/2024||-0.11||25720000|||2024-03-07|15/12/2023||-0.1375||29630000||
2024-02-04 22:00:01|02001|6389|BBBYQ|62.52M|62520000|0.08|8784896|-97.38|33|2024-01-04|15/11/2023||-1.81||1200000000|||2023-10-05|15/08/2023||-0.66||1360000000||
2024-02-04 22:00:07|02002|41231|PBYI|224.54M|224540000|4.72|342725|5.83|43|2024-05-09|15/03/2024||||56500000|||2024-02-29|15/12/2023||0.3||73550000||
2024-02-04 22:00:16|02003|40984|ENTA|259.8M|259800000|12.28|266450|-76.61|43|2024-05-07|15/03/2024||-2.4||16690000|||2024-02-07|15/12/2023||0.1667||21280000||
2024-02-04 22:00:22|02004|20627|CSV|371.54M|371540000|24.8|116693|-24.07|43|2024-05-01|15/03/2024||0.575||97990000|||2024-02-21|15/12/2023||0.4925||93650000||
2024-02-04 22:00:27|02005|1172949|HNST|277.82M|277820000|2.91|860089|-16.86|18|2024-05-09|15/03/2024||-0.1||81500000|||2024-03-21|15/12/2023||-0.0776||84040000||
2024-02-04 22:00:33|02006|16840|OSIS|2.2B|2200000000|129.09|94841|33.5|43|2024-04-25|15/03/2024||2.21||396670000|||2024-01-25|15/12/2023|2.21|1.75|373000000|364290000||
2024-02-04 22:00:38|02007|1175112|IMGO|1.22B|1220000000|36.01|752942|0|11|2023-05-11|15/03/2023||-0.56||0.00|||2023-03-23|15/12/2022||-0.535||0.00||
2024-02-04 22:00:45|02008|1163393|MPLN|668.97M|668970000|1.025|1028552|-25.18|16|2024-02-29|15/12/2023||-0.0545||244440000|||2023-11-07|15/09/2023|-0.04|-0.0576|242800000|241010000||
2024-02-04 22:00:50|02009|1174984|FXLV|2.24M|2240000|0.0230|90238|-99.27|17|2024-05-14|15/03/2024||0.0568||43210000|||2024-03-11|15/12/2023||0.0535||36280000||
2024-02-04 22:01:03|02010|1174595|GLUE|236.29M|236290000|4.72|219001|-42.51|16|2024-05-09|15/03/2024||-0.6457||0.00|||2024-03-26|15/12/2023||-0.298||3400000||
2024-02-04 22:01:08|02011|1127852|RVYL|22.92M|22920000|4.1100|44187|-27.3|25|2023-11-21|15/09/2023||-0.07||13900000|||2023-08-14|15/06/2023|-0.23|-0.07|14850000|13100000||
2024-02-04 22:01:14|02012|17450|UNFI|951.12M|951120000|16.04|864670|-62.96|43|2024-06-05|15/04/2024||0.1103||7600000000|||2024-03-06|15/01/2024||-0.0185||7890000000||
2024-02-04 22:01:20|02013|16273|HLIT|1.48B|1480000000|13.14|2063865|-8.05|43|2024-04-29|15/03/2024||0.087||151040000|||2024-01-29|15/12/2023|0.13|0.1|167100000|158980000||
2024-02-04 22:01:25|02014|1175599|EWCZ|949.11M|949110000|15.2|701023|-20.79|16|2024-05-01|15/03/2024||0.0697||53330000|||2024-03-12|15/12/2023||0.0699||54080000||
2024-02-04 22:01:31|02015|962503|OCX|25.03M|25030000|3.03|18592|-61.15|31|2023-11-09|15/09/2023|-0.81|-1.01|430000|310000|||2023-08-10|15/06/2023|-1.03|-0.87|460000|360000||
2024-02-04 22:01:35|02016|1173520|DAWN|1.3B|1300000000|14.92|539452|-29.32|17|2024-05-09|15/03/2024||-0.5938||0.00|||2024-03-04|15/12/2023||-0.5744||0.00||
2024-02-04 22:01:41|02017|6428|ALPN|1.61B|1610000000|27.69|893544|246.99|34|2024-05-09|15/03/2024||-0.3567||6170000|||2024-03-20|15/12/2023||-0.3129||10140000||
2024-02-04 22:01:46|02018|1174489|IPSC|238.74M|238740000|3.99|182342|-17.56|15|2024-05-13|15/03/2024||-0.6225||550000|||2024-03-14|15/12/2023||-0.57||1370000||
2024-02-04 22:01:51|02019|1175509|NUVL|4.79B|4790000000|76.49|449190|154.37|16|2024-05-09|15/03/2024||-0.6429||0.00|||2024-03-26|15/12/2023||-0.6061||0.00||
2024-02-04 22:01:56|02020|1164147|AFIB|5.19M|5190000|0.18|1903890|-89.94|19|2024-05-09|15/03/2024||-0.4721||6520000|||2024-03-14|15/12/2023||-0.5069||6470000||
2024-02-04 22:02:01|02021|16554|LXRX|519.77M|519770000|2.13|2828427|-9.75|43|2024-05-02|15/03/2024||-0.2159||5450000|||2024-03-14|15/12/2023||-0.2097||3300000||
2024-02-04 22:02:05|02022|1095921|CTOS|1.63B|1630000000|6.695|579359|-8.66|24|2024-05-07|15/03/2024||0.084||466090000|||2024-03-07|15/12/2023||0.1072||470340000||
2024-02-04 22:02:11|02023|31071|FRG|1.05B|1050000000|29.88|824246|-8|49|2023-11-01|15/09/2023||0.6433||1040000000|||2023-08-08|15/06/2023|-0.22|0.64|1040000000|1090000000||
2024-02-04 22:02:17|02024|1163493|GLSI|112.29M|112290000|8.74|18911|-57.22|19|2024-02-28|15/12/2023||-0.22||0.00|||2023-11-13|15/09/2023||-0.22||0.00||
2024-02-04 22:02:22|02025|20984|CHS|937.66M|937660000|7.595|2778677|35.14|41|2024-02-27|15/01/2024||-0.0004||558000000|||2023-11-30|15/10/2023|0.11|0.1|505100000|512650000||
2024-02-04 22:02:27|02026|1162157|RNA|923.6M|923600000|11.63|1439953|-51.88|20|2024-05-07|15/03/2024||-0.834||1290000|||2024-02-27|15/12/2023||-0.6593||12210000||
2024-02-04 22:02:32|02027|1169493|DSP|556.1M|556100000|8.88|73658|95.59|18|2024-05-08|15/03/2024||-0.1372||30720000|||2024-03-18|15/12/2023||-0.0261||41990000||
2024-02-04 22:02:53|02028|100169|BLBD|995.26M|995260000|30.91|479430|106.76|37|2024-05-09|15/03/2024||0.54||322600000|||2024-02-07|15/12/2023||0.334||270750000||
2024-02-04 22:02:57|02029|1075232|KNSA|1.29B|1290000000|18.38|444810|30.35|29|2024-04-30|15/03/2024||-0.18||72510000|||2024-02-28|15/12/2023||-0.1087||72360000||
2024-02-04 22:03:02|02030|1169945|NEXI|13.33M|13330000|12.60|2456284|21.74|16|2024-03-27|15/12/2023||-5.85||0.00|||2023-11-10|15/09/2023||-5.87||0.00||
2024-02-04 22:03:08|02031|15966|ECOL|1.51B|1510000000|47.99|746731|0|36|2022-08-11|15/06/2022||0.0434||265060000|||2022-05-12|15/03/2022||-0.0229||251220000||
2024-02-04 22:03:20|02032|995706|VREX|777.76M|777760000|19.19|382632|-1.08|31|2024-04-30|15/03/2024||0.205||206880000|||2024-02-06|15/12/2023||0.1025||187980000||
2024-02-04 22:03:25|02033|989524|FBK|1.72B|1720000000|36.81|150106|-6.07|31|2024-04-15|15/03/2024||0.6971||120750000|||2024-01-16|15/12/2023|0.77|0.7|116430000|122390000||
2024-02-04 22:03:31|02034|16699|NATH|278.73M|278730000|68.24|5165|-8.59|36|2024-02-01|15/12/2023|||||||2023-11-03|15/09/2023||||||
2024-02-04 22:03:36|02035|1175510|OMGA|191.89M|191890000|3.48|2050505|-51.8|16|2024-05-02|15/03/2024||-0.4475||475000|||2024-03-07|15/12/2023||-0.4483||450000||
2024-02-04 22:03:42|02036|17154|SFST|287.63M|287630000|35.56|21676|-15.05|39|2024-04-23|15/03/2024||0.41||23050000|||2024-01-18|15/12/2023|0.51|0.385|21390000|22470000||
2024-02-04 22:03:47|02037|1011772|CARS|1.23B|1230000000|18.54|376180|6.55|29|2024-05-08|15/03/2024||0.3711||180110000|||2024-02-29|15/12/2023||0.414||178380000||
2024-02-04 22:03:51|02038|17272|STRL|2.42B|2420000000|78.53|387190|113.05|42|2024-05-06|15/03/2024||0.835||446650000|||2024-03-04|15/12/2023||1.02||522450000||
2024-02-04 22:03:57|02039|1163492|FTHM|54.04M|54040000|2.62|48112|-56.33|21|2024-05-09|15/03/2024||-0.0667||85270000|||2024-03-20|15/12/2023||-0.15||80970000||
2024-02-04 22:04:02|02040|1171270|JOAN|20.36M|20360000|0.4858|231494|-89.11|16|2024-03-22|15/01/2024||0.495||707180000|||2023-12-04|15/10/2023|-0.21|-0.21|539800000|547200000||
2024-02-04 22:04:07|02041|40982|CUBI|1.64B|1640000000|52.03|350209|61.13|39|2024-04-24|15/03/2024||1.66||186800000|||2024-01-25|15/12/2023|1.9|1.69|191170000|187890000||
2024-02-04 22:04:11|02042|1052401|LVO|125.76M|125760000|1.43|193441|81.01|28|2024-02-08|15/12/2023||-0.0167||31700000|||2023-11-09|15/09/2023|-0.07|-0.0033|28530000|28840000||
2024-02-04 22:04:20|02043|949621|ZVRA|239.79M|239790000|5.78|253642|3.4|37|2024-05-09|15/03/2024||-0.3975||4740000|||2024-03-28|15/12/2023||-0.28||11480000||
2024-02-04 22:04:26|02044|946348|SMMT|2.72B|2720000000|3.880|1552028|23.57|37|2024-03-14|15/12/2023|||||3.8800001144409|1|2023-11-07|15/09/2023|-0.03||||2.1800000667572|1
2024-02-04 22:04:30|02045|1175431|COOK|267.97M|267970000|2.13|467758|-51.26|17|2024-05-08|15/03/2024||0.0613||157630000|||2024-03-20|15/12/2023||-0.0442||153900000||
2024-02-04 22:04:37|02046|20753|GAMI|470.96M|470960000|19.21|6798|1.48|39|2024-02-06|15/12/2023|||||19.209999084473|1|2023-11-08|15/09/2023|0.52||59500000||18.25|1
2024-02-04 22:04:42|02047|1012040|ATNXQ|129.95K|129950|0.015|18767|-99.66|25|2023-05-11|15/03/2023||-0.09||19200000|||2023-03-14|15/12/2022|-3.22|-1.73|8630000|29680000||
2024-02-04 22:04:47|02048|42975|PPTA|250.72M|250720000|3.91|8706|-16.63|18|2024-03-15|15/12/2023||-0.14||0.00|||2023-11-09|15/09/2023|-0.04|-0.17|0.00|0.00||
2024-02-04 22:04:53|02049|17420|ULH|788.53M|788530000|30|28628|-23.08|43|2024-04-25|15/03/2024||1.02||436400000|||2024-02-15|15/12/2023||1.03||430000000||
2024-02-04 22:04:58|02050|31013|CCXI|3.74B|3740000000|51.99|2413846|0|38|2023-03-14|15/12/2022||-0.3664||31120000|||2022-11-08|15/09/2022||-0.4161||20600000||
2024-02-04 22:05:03|02051|1097841|ADN|12.33M|12330000|0.17|1007118|-91.67|21|2024-03-25|15/12/2023||-0.2|||||2023-11-14|15/09/2023|-0.2|-0.25|1260000|||
2024-02-04 22:05:08|02052|17196|SMED|171.43M|171430000|8.75|397425|0|36|2022-10-26|15/09/2022||0.02||16400000|||2022-08-30|15/06/2022||-0.0033||14970000||
2024-02-04 22:05:13|02053|1008723|HCC|3.32B|3320000000|63.75|638661|68.38|29|2024-05-01|15/03/2024||2.66||427320000|||2024-02-14|15/12/2023||2.72||393040000||
2024-02-04 22:05:18|02054|44411|NMIH|2.54B|2540000000|31.28|480473|32.94|39|2024-05-01|15/03/2024||0.9755||133860000|31.280000686646|1|2024-02-14|15/12/2023||0.9573||131530000|31.280000686646|1
2024-02-04 22:05:32|02055|1171962|DSGN|133.28M|133280000|2.38|411589|-70.29|13|2024-05-06|15/03/2024||-0.33||0.00|||2024-03-07|15/12/2023||-0.31||0.00||
2024-02-04 22:05:35|02056|1176340|VIA|76.81M|76810000|10.62|37894|-68.44|12|2023-08-02|15/03/2023|1.67||91400000||||2023-03-23|15/12/2022|-3.63||117400000|||
2024-02-04 22:05:41|02057|959850|UAVS|9.61M|9610000|0.067|3332481|-87.79|29|2024-03-27|15/12/2023|||||0.06740000098944|1|2023-11-14|15/09/2023|-0.07||3480000||0.11640000343323|1
2024-02-04 22:05:47|02058|1175508|IMRX|165.37M|165370000|5.65|66010|42.32|15|2024-05-07|15/03/2024||-0.5||0.00|||2024-03-06|15/12/2023||-0.4674||0.00||
2024-02-04 22:05:52|02059|949610|ASXC|71M|71000000|0.269|1355149|-64.85|37|2024-05-07|15/03/2024||-0.05||1100000|0.26859998703003|1|2024-02-28|15/12/2023||-0.065||4650000|0.26859998703003|1
2024-02-04 22:05:57|02060|1081600|STIM|97.79M|97790000|3.38|184198|-47.43|29|2024-05-07|15/03/2024||-0.2932||16990000|3.3800001144409|1|2024-03-05|15/12/2023||-0.2594||19850000|3.3800001144409|1
2024-02-04 22:06:02|02061|1171266|INNV|766.39M|766390000|5.64|26199|-25.2|18|2024-05-07|15/03/2024||-0.0149||191260000|||2024-02-06|15/12/2023||-0.0306||184010000||
2024-02-04 22:06:07|02062|991229|IEA|667.40M|667400000|13.72|1435461|0|24|2023-03-14|15/12/2022||0.5033||664260000|||2022-11-09|15/09/2022||0.5967||762330000||
2024-02-04 22:06:14|02063|15857|CVGI|208.54M|208540000|6.58|169558|-22.5|43|2024-04-30|15/03/2024||0.235||248790000|6.5799999237061|1|2024-03-11|15/12/2023||0.1467||225220000|6.5799999237061|1
2024-02-04 22:06:17|02064|1082134|HYREQ|31|31|0.01|39611|-94.12|30|2024-05-14|15/03/2024||||5780000|||2024-03-13|15/12/2023||-0.06||19730000||
2024-02-04 22:06:22|02065|16644|MNKD|884.2M|884200000|3.28|2861777|-36.68|42|2024-02-27|15/12/2023||0.0017||53500000|3.2799999713898|1|2023-11-07|15/09/2023|0.02|-0.02|51250000|50730000|3.6800000667572|1
2024-02-04 22:06:30|02066|40324|GTBP|8.08M|8080000|0.195|147974|-78.33|27|2024-05-13|15/03/2024||-0.1|||0.19499999284744|1|2024-03-27|15/12/2023||-0.085||0.00|0.19499999284744|1
2024-02-04 22:06:35|02067|1174643|CVRX|509.87M|509870000|24.42|166566|25.88|17|2024-04-24|15/03/2024||-0.5417||11420000|||2024-01-25|15/12/2023|-0.44|-0.55|11300000|11150000||
2024-02-04 22:06:40|02068|1121161|HARP|378.46M|378460000|22.33|629243|118.92|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
2024-02-04 22:06:45|02069|961627|AVTX|3.56M|3560000|4.440|107221|-99.52|31|2024-04-01|15/12/2023||-302.4||1000000|4.4400000572205|1|2023-11-09|15/09/2023|-0.11|-1.1|240000|1000000|0.10899999936422|240
2024-02-04 22:06:52|02070|16511|LKFN|1.66B|1660000000|65.39|114867|-10.62|43|2024-04-22|15/03/2024||0.8667||59430000|||2024-01-25|15/12/2023|0.98|0.89|65810000|59820000||
2024-02-04 22:07:04|02071|16310|HURN|1.78B|1780000000|103.1|115793|46.47|43|2024-04-30|15/03/2024||0.9599||354440000|103.09999847412|1|2024-02-27|15/12/2023||1.14||341710000|103.09999847412|1
2024-02-04 22:07:09|02072|1174593|GRPH|153.69M|153690000|2.65|186444|28.02|16|2024-05-09|15/03/2024||-0.11||0.00|||2024-03-18|15/12/2023||-0.13||0.00||
2024-02-04 22:07:15|02073|985718|SYRS|198.95M|198950000|7.65|282179|51.49|31|2024-05-09|15/03/2024||-0.945||875000|7.6500000953674|1|2024-03-12|15/12/2023||-1.14||2000000|7.6500000953674|1
2024-02-04 22:07:22|02074|17130|RDUS|704.9M|704900000|25.30|154507|-24.9|41|2024-04-04|15/02/2024||-0.02||732650000|||2024-01-04|15/11/2023|-0.64|-0.705|672900000|643350000||
2024-02-04 22:07:29|02075|20654|OXM|1.5B|1500000000|96.17|163359|-19.21|38|2024-03-28|15/01/2024||2.14||405760000|96.160003662109|1|2023-12-06|15/10/2023|1.01|0.97|327000000|328420000|87.910003662109|1
2024-02-04 22:07:35|02076|16976|PSMT|2.32B|2320000000|76.87|157597|2.85|43|2024-04-04|15/02/2024||1.23||1260000000|76.870002746582|1|2024-01-09|15/11/2023|1.24|1.07|1170000000|1150000000|73.220001220703|1
2024-02-04 22:07:42|02077|100229|TVTX|637.99M|637990000|8.49|1609358|-60.91|41|2024-05-02|15/03/2024||-0.9352||45430000|8.4899997711182|1|2024-02-27|15/12/2023||-1.19||41320000|8.4899997711182|1
2024-02-04 22:07:48|02078|32362|GES|1.23B|1230000000|22.86|944903|-2.47|43|2024-05-22|15/04/2024||-0.0188||573130000|22.860000610352|1|2024-03-20|15/01/2024||1.54||854160000|22.860000610352|1
2024-02-04 22:07:54|02079|955540|BW|116.18M|116180000|1.305|1390444|-79.67|36|2024-05-09|15/03/2024||-0.1||220730000|1.2999999523163|1|2024-03-05|15/12/2023||-0.0575||256280000|1.2999999523163|1
2024-02-04 22:08:00|02080|44403|MMI|1.43B|1430000000|37.32|143154|0.76|41|2024-05-03|15/03/2024||-0.08||169300000|37.319999694824|1|2024-02-16|15/12/2023||-0.28||167900000|37.319999694824|1
2024-02-04 22:08:05|02081|1175173|ABSI|411.72M|411720000|4.43|1154871|32.24|16|2024-05-08|15/03/2024||-0.17||4700000|4.4299998283386|1|2024-03-19|15/12/2023||-0.218||2180000|4.4299998283386|1
2024-02-04 22:08:11|02082|16375|SNEX|2.06B|2060000000|65.61|161460|9.15|42|2024-05-07|15/03/2024||1.67||773500000|||2024-02-06|15/12/2023||1.73||784800000||
2024-02-04 22:08:20|02083|960941|NBEVQ|16.91K|16910|0.0001|59356|-90|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
2024-02-04 22:08:26|02084|20559|AVD|321.43M|321430000|11.18|292301|-50.16|42|2024-03-11|15/12/2023||0.27||171000000|11.180000305176|1|2023-11-08|15/09/2023|0.01|0.3|149520000|168100000|9.6099996566772|1
2024-02-04 22:08:32|02085|1152990|MCBS|587.54M|587540000|23.31|30326|13.38|26|2024-04-19|15/03/2024||0.515||30450000|23.309999465942|1|2024-01-23|15/12/2023|0.44|0.48|30830000|29650000|24.659999847412|1
2024-02-04 22:08:39|02086|16775|INSG|27.27M|27270000|2.33|104037|-80.25|43|2024-05-08|15/03/2024||-0.0467||40610000|2.329999923706|1|2024-02-27|15/12/2023||-0.05||40570000|2.329999923706|1
2024-02-04 22:08:46|02087|20704|MPX|361.56M|361560000|10.46|69704|-23.37|43|2024-04-24|15/03/2024|||||10.489999771118|1|2024-01-25|15/12/2023|0.16|0.19|70900000|54800000|11.039999961853|1
2024-02-04 22:08:52|02088|942487|ATRA|124.35M|124350000|1.22|5888488|-76.4|37|2024-05-08|15/03/2024||-0.47||13740000|1.2200000286102|1|2024-02-27|15/12/2023||-0.445||2830000|1.2200000286102|1
2024-02-04 22:08:58|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
2024-02-04 22:09:05|02090|1172579|NPCE|395.83M|395830000|15.06|85627|247.81|14|2024-05-09|15/03/2024||-0.342||16900000|15.060000419617|1|2024-03-07|15/12/2023||-0.3175||17350000|15.060000419617|1
2024-02-04 22:09:14|02091|17578|WTBA|303.89M|303890000|18.17|25892|-17.97|43|2024-04-25|15/03/2024||0.26||18490000|18.170000076294|1|2024-01-25|15/12/2023|0.27|0.31|44580000|19800000|20.39999961853|1
2024-02-04 22:09:20|02092|1172382|KRT|495.32M|495320000|24.81|70713|63.22|19|2024-05-09|15/03/2024||0.5663||101730000|24.809999465942|1|2024-03-20|15/12/2023||0.3854||95490000|24.809999465942|1
2024-02-04 22:09:29|02093|994715|DSHK|41.56M|41560000|0.261|195437|-34.75|30|2024-03-08|15/12/2023||-0.11||94410000|0.27000001072884|1|2024-02-02|15/09/2023||-0.11||98220000|0.266999989748|1
2024-02-04 22:09:36|02094|15984|EGAN|246.21M|246210000|7.82|73658|-20.77|42|2024-05-09|15/03/2024||0.085||24300000|7.8200001716614|1|2024-02-08|15/12/2023||0.08||23550000|7.8200001716614|1
2024-02-04 22:09:41|02095|1172510|AKYA|280.22M|280220000|5.71|174912|-52.38|16|2024-05-14|15/03/2024||-0.2672||26150000|5.710000038147|1|2024-03-11|15/12/2023||-0.2696||26130000|5.710000038147|1
2024-02-04 22:09:46|02096|1173019|TRML|901.69M|901690000|35.16|164583|385.64|14|2024-03-15|15/12/2023||-0.3||0.00|35.159999847412|1|2023-11-10|15/09/2023||-0.6||0.00|16.190000534058|1
2024-02-04 22:09:51|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
2024-02-04 22:09:56|02098|1174591|TKNO|136.03M|136030000|3.34|30655|-46.56|17|2024-05-08|15/03/2024||-0.2267||9450000|3.3399999141693|1|2024-03-13|15/12/2023||-0.24||8330000|3.3399999141693|1
2024-02-04 22:10:03|02099|1174641|AVTE|496.66M|496660000|17.95|90528|-26.76|16|2024-05-13|15/03/2024||-0.68||0.00|17.950000762939|1|2024-03-27|15/12/2023||-0.68||0.00|17.950000762939|1
2024-02-04 22:10:09|02100|1175356|SNPO|609.18M|609180000|7.96|47488|-26.36|17|2024-05-08|15/03/2024||0.0626||261080000|7.960000038147|1|2024-03-12|15/12/2023||0.1094||266430000|7.960000038147|1
2024-02-04 22:10:17|02101|1175585|MXCT|522.3M|522300000|397.5|900086|-10.75|14|2024-05-07|15/03/2024||-0.11||9100000|5.1500000953674|1|2024-04-24|15/12/2023||-0.0683||13450000|5.1500000953674|1
2024-02-04 22:10:25|02102|15647|CASS|572.41M|572410000|42.1|42161|-17.27|36|2024-04-25|15/03/2024||0.54||50190000|42.099998474121|1|2024-01-25|15/12/2023|0.61|0.48|50740000|48330000|42.950000762939|1
2024-02-04 22:10:30|02103|1174426|CYT|113.01M|113010000|3.14|63735|85.8|16|2024-05-02|15/03/2024||-0.25||0.00|3.1400001049042|1|2024-03-13|15/12/2023||-0.25||0.00|3.1400001049042|1
2024-02-04 22:10:35|02104|1172511|BMEA|659.49M|659490000|18.47|1336344|93.81|15|2024-05-13|15/03/2024||-0.91||0.00|18.469999313354|1|2024-02-26|15/12/2023||-0.8576||0.00|18.469999313354|1
2024-02-04 22:10:49|02105|995922|CLPR|214.45M|214450000|5.06|50097|-28.33|31|2024-05-09|15/03/2024||0.06||37500000|5.0599999427795|1|2024-03-14|15/12/2023||0.06||36660000|5.0599999427795|1
2024-02-04 22:10:54|02106|1167060|BDSX|191.81M|191810000|2.12|107098|9.84|18|2024-05-08|15/03/2024||-0.1431||14250000|2.1199998855591|1|2024-03-12|15/12/2023||-0.1091||15620000|2.1199998855591|1
2024-02-04 22:11:00|02107|1169480|ANGN|3.01M|3010000|1.00|95035|48.63|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
2024-02-04 22:11:06|02108|1073097|IBEX|317.7M|317700000|17.71|53006|-35.18|21|2024-05-15|15/03/2024||0.5805||133310000|17.709999084473|1|2024-02-08|15/12/2023||0.5035||134930000|17.709999084473|1
2024-02-04 22:11:12|02109|15677|CCRN|766.64M|766640000|21.81|455933|-29.6|43|2024-05-01|15/03/2024||0.2959||399080000|21.809999465942|1|2024-02-21|15/12/2023||0.2743||404420000|21.809999465942|1
2024-02-04 22:11:18|02110|25321|IMAX|750.41M|750410000|13.80|733377|-22.91|38|2024-04-25|15/03/2024||0.1||77850000|13.800000190735|1|2024-02-27|15/12/2023||0.1118||92180000|13.800000190735|1
2024-02-04 22:11:24|02111|20175|CCO|816.29M|816290000|1.695|2887551|-16.91|43|2024-05-07|15/03/2024||-0.1904||458250000|1.6900000572205|1|2024-02-27|15/12/2023||0.0355||608560000|1.6900000572205|1
2024-02-04 22:11:31|02112|1073037|COGT|413.4M|413400000|4.8|1831991|-68.36|29|2024-05-13|15/03/2024||-0.526||0.00|4.8000001907349|1|2024-03-12|15/12/2023||-0.55||0.00|4.8000001907349|1
2024-02-04 22:11:37|02113|17493|VIVO|1.49B|1490000000|33.97|635665|0|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
2024-02-04 22:11:43|02114|1175179|XPOF|529.15M|529150000|11.14|697970|-59.8|16|2024-05-09|15/03/2024||0.2733||80200000|11.14999961853|1|2024-02-29|15/12/2023||0.172||81710000|11.14999961853|1
2024-02-04 22:11:48|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
2024-02-04 22:11:55|02116|17346|INVA|1.02B|1020000000|15.9|667414|24.22|43|2024-04-24|15/03/2024||0.18||73730000|15.89999961853|1|2024-02-07|15/12/2023||0.23||75520000|15.89999961853|1
2024-02-04 22:12:01|02117|17611|DZSI|58.21M|58210000|1.55|219405|-88.04|40|2024-05-09|15/03/2024||0.1488||67750000|1.5499999523163|1|2024-02-29|15/12/2023||0.35||108170000|1.5499999523163|1
2024-02-04 22:12:06|02118|1173521|OMIC|41.1M|41100000|0.56|592037|-81.02|17|2024-05-07|15/03/2024||-0.3189||942600|0.56000000238419|1|2024-02-29|15/12/2023||-0.3178||691000|0.56000000238419|1
2024-02-04 22:12:11|02119|1174640|ABOS|171.99M|171990000|2.97|496355|-48.35|17|2024-05-13|15/03/2024||-0.2569||0.00|2.9700000286102|1|2024-03-25|15/12/2023||-0.1702||0.00|2.9700000286102|1
2024-02-04 22:12:17|02120|20820|FOR|1.56B|1560000000|31.25|172065|103.72|43|2024-04-18|15/03/2024||0.71||323030000|31.260000228882|1|2024-01-23|15/12/2023|0.76|0.5|305900000|262940000|34.770000457764|1
2024-02-04 22:12:23|02121|1175512|RXST|1.69B|1690000000|47.24|568752|239.61|15|2024-05-02|15/03/2024||-0.3182||26780000|47.240001678467|1|2024-03-05|15/12/2023||-0.362||27880000|47.240001678467|1
2024-02-04 22:12:28|02122|1163664|SFTGQ|5.13K|5130|0.002|201482|-99.93|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
2024-02-04 22:12:33|02123|1175114|RPID|41M|41000000|0.97|213670|-30.94|17|2024-05-07|15/03/2024||-0.3||6100000|0.96679997444153|1|2024-03-01|15/12/2023||-0.3||6150000|0.96679997444153|1
2024-02-04 22:12:39|02124|1072223|BWB|329.94M|329940000|11.89|91400|-24.27|30|2024-04-25|15/03/2024||0.2608||27400000|11.890000343323|1|2024-01-24|15/12/2023|0.28|0.27|26720000|26900000|13.560000419617|1
2024-02-04 22:12:45|02125|1173831|DIBS|184.71M|184710000|4.62|108422|-26.2|14|2024-05-08|15/03/2024||-0.12||19410000|4.6199998855591|1|2024-02-28|15/12/2023||-0.095||20740000|4.6199998855591|1
2024-02-04 22:12:49|02126|1175518|WEBR|436.43M|436430000|8.12|637685|-1.22|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
2024-02-04 22:12:56|02127|1175121|ZVIA|114.86M|114860000|1.61|125398|-66.6|16|2024-05-08|15/03/2024||-0.082||49080000|1.6100000143051|1|2024-02-22|15/12/2023||-0.1304||37630000|1.6100000143051|1
2024-02-04 22:13:01|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
2024-02-04 22:13:07|02129|1081650|HQI|181.11M|181110000|12.99|21060|-41.03|29|2024-05-13|15/03/2024||0.24||9400000|12.989999771118|1|2024-03-13|15/12/2023||0.055||8610000|12.989999771118|1
2024-02-04 22:13:13|02130|20768|BFX|19.79M|19790000|0.54|223344|-73.13|43|2024-05-21|15/03/2024||-0.31||55950000|0.54420000314713|1|2024-02-09|15/12/2023||-0.32||77550000|0.54420000314713|1
2024-02-04 22:13:18|02131|1172939|HOWL|195.8M|195800000|5.41|968220|42.74|16|2024-05-08|15/03/2024||-0.3967||0.00|5.4099998474121|1|2024-03-21|15/12/2023||-0.415||2300000|5.4099998474121|1
2024-02-04 22:13:23|02132|1169485|TERN|312.06M|312060000|5.05|556274|-47.01|17|2024-05-13|15/03/2024||-0.326||0.00|5.0500001907349|1|2024-03-26|15/12/2023||-0.2899||0.00|5.0500001907349|1
2024-02-04 22:13:30|02133|21006|SRI|502.48M|502480000|18.25|90801|-23.16|43|2024-05-01|15/03/2024||0.07||238180000|18.239999771118|1|2024-02-28|15/12/2023||0.1||234220000|18.239999771118|1
2024-02-04 22:13:36|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
2024-02-04 22:13:43|02135|1166238|LSF|8.42M|8420000|0.9|31253|-33.33|18|2024-05-09|15/03/2024||-0.315||8860000|0.90009999275208|1|2024-03-06|15/12/2023||-0.23||8740000|0.90009999275208|1
2024-02-04 22:13:49|02136|1171974|KLTR|236.15M|236150000|1.67|141464|-20.48|15|2024-05-07|15/03/2024||-0.0194||42870000|1.6699999570847|1|2024-02-22|15/12/2023||-0.0261||41800000|1.6699999570847|1
2024-02-04 22:13:53|02137|1175149|PECO|4.65B|4650000000|34.79|706734|3.11|16|2024-05-01|15/03/2024||0.128||145340000|34.790000915527|1|2024-02-08|15/12/2023||0.1053||152010000|34.790000915527|1
2024-02-04 22:13:59|02138|102893|ARDX|2.06B|2060000000|8.89|6027946|188.64|38|2024-05-02|15/03/2024||-0.1025||34960000|8.8900003433228|1|2024-02-22|15/12/2023||-0.0969||33740000|8.8900003433228|1
2024-02-04 22:14:06|02139|1172765|RAIN|44.03M|44030000|1.21|308802|-87.59|14|2024-05-21|15/03/2024||-0.22||0.00|1.210000038147|1|2024-02-29|15/12/2023||-0.1267||0.00|1.210000038147|1
2024-02-04 22:14:13|02140|50977|OTRK|8.17M|8170000|0.227|126238|-96.43|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
2024-02-04 22:14:18|02141|50880|WKHS|68.35M|68350000|0.262|6848004|-88.9|31|2024-05-08|15/03/2024||-0.0775||14080000|0.26199999451637|1|2024-02-27|15/12/2023||-0.0836||11270000|0.26199999451637|1
2024-02-04 22:14:25|02142|16518|LMNR|322.65M|322650000|17.92|68436|25.49|44|2024-03-07|15/01/2024||-0.325||40450000|17.920000076294|1|2023-12-21|15/10/2023|-0.15|-0.15|41400000|38440000|18.940000534058|1
2024-02-04 22:14:32|02143|1166741|KRON|62.98M|62980000|1.08|216560|-52.42|19|2024-05-08|15/03/2024||-0.4775||1380000|1.0800000429153|1|2024-03-19|15/12/2023||-0.525||1530000|1.0800000429153|1
2024-02-04 22:14:39|02144|1166409|AVO|722.86M|722860000|10.22|164435|-17.31|21|2024-06-06|15/04/2024||0.02||178700000|10.220000267029|1|2024-03-07|15/01/2024||-0.04||194300000|10.220000267029|1
2024-02-04 22:14:45|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
2024-02-04 22:14:50|02146|21254|LRN|2.55B|2550000000|60.26|659574|40.63|43|2024-04-23|15/03/2024||1.42||503530000|60.25|1|2024-01-23|15/12/2023|1.54|1.31|504900000|498050000|62.090000152588|1
2024-02-04 22:14:57|02147|15708|CHEF|1.31B|1310000000|33.05|413671|-13.91|43|2024-05-01|15/03/2024||0.0804||829820000|33.049999237061|1|2024-02-14|15/12/2023||0.416||909500000|33.049999237061|1
2024-02-04 22:15:02|02148|1175429|RLYB|49.51M|49510000|1.31|180338|-79.69|14|2024-05-07|15/03/2024||-0.515||0.00|1.3099999427795|1|2024-03-12|15/12/2023||-0.4774||0.00|1.3099999427795|1
2024-02-04 22:15:08|02149|1159668|ORIC|756.52M|756520000|11.23|399723|96.33|21|2024-05-06|15/03/2024||-0.5403||0.00|11.229999542236|1|2024-03-19|15/12/2023||-0.4822||0.00|11.229999542236|1
2024-02-04 22:15:14|02150|1076696|TALO|1.94B|1940000000|12.23|1912967|-34.56|31|2024-05-08|15/03/2024||0.0186||371380000|12.229999542236|1|2024-02-28|15/12/2023||0.1914||390650000|12.229999542236|1
2024-02-04 22:15:20|02151|32346|WNC|1.29B|1290000000|27.98|589765|-4.05|43|2024-04-24|15/03/2024||0.715||583900000|27.979999542236|1|2024-02-01|15/12/2023|1.07|0.9|596000000|633680000|25.299999237061|1
2024-02-04 22:15:26|02152|1169714|CLNN|60.23M|60230000|0.47|923625|-70.5|19|2024-05-06|15/03/2024||-0.075||121670|0.46900001168251|1|2024-03-08|15/12/2023||-0.0725||126670|0.46900001168251|1
2024-02-04 22:15:31|02153|1173261|VERA|2.06B|2060000000|39.15|950554|441.49|15|2024-03-21|15/12/2023||-0.5031||0.00|39.150001525879|1|2023-11-09|15/09/2023|-0.45|-0.5187|0.00|0.00|11.520000457764|1
2024-02-04 22:15:36|02154|1089251|RTL|1.01B|1010000000|7.610|1090027|10.77|26|2023-11-08|15/09/2023||||107420000|7.6100001335144|1|2023-08-02|15/06/2023|-0.4||106700000|113380000|7.0500001907349|1
2024-02-04 22:15:40|02155|960585|TH|998.32M|998320000|9.82|786040|-36.48|26|2024-05-07|15/03/2024||0.175||107500000|9.8199996948242|1|2024-03-08|15/12/2023||0.2533||119570000|9.8199996948242|1
2024-02-04 22:15:46|02156|1075455|RFL|44.85M|44850000|1.83|24479|-12.44|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
2024-02-04 22:15:50|02157|994772|AQB|9.89M|9890000|2.57|71580|-88.48|0||
2024-02-04 22:15:56|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
2024-02-04 22:16:02|02159|1169349|LABP|16.46M|16460000|5.28|8165|28.78|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
2024-02-04 22:16:08|02160|41308|GOGO|1.16B|1160000000|8.97|802721|-46.16|43|2024-05-02|15/03/2024||0.105||97960000|8.9700002670288|1|2024-02-28|15/12/2023||0.0967||96490000|8.9700002670288|1
2024-02-04 22:16:14|02161|989650|DFIN|1.85B|1850000000|63.55|162658|30.09|31|2024-05-01|15/03/2024||0.6575||204640000|63.549999237061|1|2024-02-28|15/12/2023||0.595||169350000|63.549999237061|1
2024-02-04 22:16:20|02162|41182|XPRO|1.9B|1900000000|17.17|903499|-12.57|43|2024-05-02|15/03/2024||0.1125||363010000|17.170000076294|1|2024-02-28|15/12/2023||0.1475||368850000|17.170000076294|1
2024-02-04 22:16:26|02163|101874|LPG|1.44B|1440000000|35.56|1035500|59.75|39|2024-05-23|15/03/2024||2.26||157710000|35.560001373291|1|2024-02-01|15/12/2023|2.62|2.54|163100000|161720000|37.439998626709|1
2024-02-04 22:16:32|02164|1167131|AVIR|343.75M|343750000|4.12|459240|-8.65|20|2024-05-08|15/03/2024||-0.5728||0.00|4.1199998855591|1|2024-02-27|15/12/2023||-0.4323||0.00|4.1199998855591|1
2024-02-04 22:16:37|02165|1175844|ELYM|73.07M|73070000|2.65|12348|-21.36|15|2024-03-04|15/12/2023||-0.13||0.00|2.6500000953674|1|2023-11-06|15/09/2023||-0.14||0.00|2.579999923706|1
2024-02-04 22:16:43|02166|995701|REVG|1.16B|1160000000|19.38|268080|48.62|30|2024-03-06|15/01/2024||0.1867||573230000|19.389999389648|1|2023-12-13|15/10/2023|0.53|0.34|693300000|666130000|17.059999465942|1
2024-02-04 22:16:49|02167|16345|IIIN|678.36M|678360000|34.87|120523|12.7|42|2024-04-18|15/03/2024||0.24||130140000|34.880001068115|1|2024-01-18|15/12/2023|0.06|0.12|121700000|130070000|36.090000152588|1
2024-02-04 22:16:54|02168|1010526|SOI|322.18M|322180000|7.275|351929|-28.4|30|2024-04-29|15/03/2024||0.2152||70540000|7.2800002098083|1|2024-02-26|15/12/2023||0.1793||67030000|7.2800002098083|1
2024-02-04 22:17:00|02169|17573|WSBF|233.4M|233400000|12.46|56496|-24.48|38|2024-04-23|15/03/2024||0.13||32400000|12.460000038147|1|2024-01-30|15/12/2023|0.00|0.18|28630000|35000000|14.340000152588|1
2024-02-04 22:17:07|02170|13962|ADTN|527.28M|527280000|6.7|982171|-63.11|43|2024-05-06|15/03/2024||-0.082||227290000|6.6999998092651|1|2024-02-26|15/12/2023||-0.108||228300000|6.6999998092651|1
2024-02-04 22:17:12|02171|1160912|GAN|68.96M|68960000|1.53|851112|-30.77|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
2024-02-04 22:17:21|02172|20455|MOD|3.68B|3680000000|70.55|725074|206.61|43|2024-05-22|15/03/2024||0.723||649250000|70.540000915527|1|2024-01-30|15/12/2023|0.74|0.59|561400000|594840000|66.01000213623|1
2024-02-04 22:17:27|02173|100193|NGNE|397.15M|397150000|30.97|48910|162.41|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
2024-02-04 22:17:32|02174|1096075|STRO|275.51M|275510000|4.52|920809|-36.43|27|2024-05-14|15/03/2024||-0.8583||11970000|4.5199999809265|1|2024-04-01|15/12/2023||-0.8224||11810000|4.5199999809265|1
2024-02-04 22:17:38|02175|958237|IBRX|2.78B|2780000000|4.14|4293232|-4.39|32|2024-05-07|15/03/2024||-0.16||25000|4.1399998664856|1|2024-02-27|15/12/2023||-0.18||25000|4.1399998664856|1
2024-02-04 22:17:43|02176|1156573|ARQT|572.9M|572900000|6.07|5296229|-63.59|24|2024-05-01|15/03/2024||-0.835||11750000|6.0700001716614|1|2024-02-14|15/12/2023||-0.7821||11580000|6.0700001716614|1
2024-02-04 22:17:49|02177|1175178|OB|204.13M|204130000|4.07|125434|-21.58|15|2024-05-08|15/03/2024||-0.0197||239650000|4.0700001716614|1|2024-02-28|15/12/2023||0.0889||251980000|4.0700001716614|1
2024-02-04 22:17:53|02178|1166963|PRAX|516.48M|516480000|41.77|120753|-39.99|18|2024-03-13|15/12/2023||-0.2217||0.00|41.770000457764|1|2023-11-07|15/09/2023|-0.18|-0.26|470000||0.98599999745687|15
2024-02-04 22:17:59|02179|13958|TWI|924.63M|924630000|14.955|323095|-7.11|43|2024-05-02|15/03/2024||0.45||515240000|14.939999580383|1|2024-02-28|15/12/2023||0.2877||426820000|14.939999580383|1
2024-02-04 22:18:06|02180|943148|KE|593.8M|593800000|23.9|88717|-5.87|38|2024-05-01|15/03/2024||0.524||463960000|23.89999961853|1|2024-02-05|15/12/2023||0.404||435020000|23.89999961853|1
2024-02-04 22:18:13|02181|21179|RGS|28.49M|28490000|12.500|51678|-62.8|42|2024-01-31|15/12/2023|-0.43|-0.05|51100000|53130000|13.800000190735|1|2023-11-01|15/09/2023|0.03|-0.05|53400000|70200000|0.58400001525879|20
2024-02-04 22:18:23|02182|1027142|RBB|327.89M|327890000|17.62|59396|-15.57|29|2024-04-22|15/03/2024||0.3475||27750000|17.620000839233|1|2024-01-22|15/12/2023|0.64|0.35|31040000|27810000|17.5|1
2024-02-04 22:18:28|02183|1127925|HOOK|67.29M|67290000|0.68|2515622|-32|25|2024-05-15|15/03/2024||-0.22||2400000|0.68000000715256|1|2024-03-21|15/12/2023||-0.1925||4550000|0.68000000715256|1
2024-02-04 22:18:34|02184|1024880|KALA|18.74M|18740000|6.96|80306|-60.41|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
2024-02-04 22:18:39|02185|100177|TRVN|10.68M|10680000|0.6158|99564|-61.03|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
2024-02-04 22:18:45|02186|1172947|FSBC|400.19M|400190000|23.19|21573|-17.21|17|2024-04-22|15/03/2024||0.5633||29010000|23.190000534058|1|2024-01-29|15/12/2023|0.63|0.5867|28610000|28950000|25.180000305176|1
2024-02-04 22:18:50|02187|1096136|NGM|119.11M|119110000|1.44|992684|-73.33|27|2024-05-02|15/03/2024||-0.3595||228150|1.4400000572205|1|2024-02-27|15/12/2023||-0.3933||558200|1.4400000572205|1
2024-02-04 22:18:55|02188|20822|||||||43|2024-06-05|15/04/2024||1.03||1320000000|62.490001678467|1|2024-02-28|15/01/2024||0.63||1280000000|62.490001678467|1
2024-02-04 22:19:00|02189|1171798|RXDX|9.56B|9560000000|199.92|1580610|83.95|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
2024-02-04 22:19:06|02190|962331|RMR|815.57M|815570000|25.72|83214|-14.69|33|2024-05-01|15/03/2024||0.4733||231810000|25.719999313354|1|2024-02-07|15/12/2023||0.4267||232960000|25.719999313354|1
2024-02-04 22:19:12|02191|1137412|PSNL|64.72M|64720000|1.32|711763|-66.15|24|2024-05-01|15/03/2024||-0.4862||19030000|1.3200000524521|1|2024-02-22|15/12/2023||-0.5008||19750000|1.3200000524521|1
2024-02-04 22:19:18|02192|994019|PRTH|253.95M|253950000|3.31|25278|-30.02|25|2024-05-08|15/03/2024||-0.0975||206870000|3.3099999427795|1|2024-03-21|15/12/2023||-0.1025||201840000|3.3099999427795|1
2024-02-04 22:19:24|02193|16001|EMKR|50.76M|50760000|0.6566|504861|-51.36|41|2024-05-02|15/03/2024||-0.0133||30120000|0.65659999847412|1|2024-02-08|15/12/2023||-0.02||28990000|0.65659999847412|1
2024-02-04 22:19:30|02194|1054795|MCB|492.96M|492960000|44.57|109823|-24.66|29|2024-04-17|15/03/2024||1.49||63880000|44.560001373291|1|2024-01-18|15/12/2023|1.28|1.51|63560000|61820000|47.970001220703|1
2024-02-04 22:19:36|02195|17155|SGC|226.96M|226960000|13.75|58603|14.2|41|2024-05-01|15/03/2024||0.14||134800000|13.75|1|2024-02-22|15/12/2023||0.1467||142860000|13.75|1
2024-02-04 22:19:42|02196|1175171|INST|3.57B|3570000000|24.65|235823|-12.06|15|2024-04-29|15/03/2024||0.2313||140110000|24.659999847412|1|2024-02-20|15/12/2023||0.2272||134620000|24.659999847412|1
2024-02-04 22:19:49|02197|16023|ESCA|230.64M|230640000|16.79|26086|32.31|38|2024-04-18|15/03/2024|||||16.790000915527|1|2024-02-21|15/12/2023||0.39||75700000|16.790000915527|1
2024-02-04 22:19:55|02198|16406|ITIC|317.25M|317250000|167.80|2952|5.87|40|2024-05-03|15/03/2024|||||167.80000305176|1|2024-02-13|15/12/2023|||||167.80000305176|1
2024-02-04 22:20:00|02199|1131053|ALTG|354.43M|354430000|10.96|272095|-36.2|23|2024-05-08|15/03/2024||-0.1067||468370000|10.949999809265|1|2024-03-28|15/12/2023||-0.01||483690000|10.949999809265|1
2024-02-04 22:20:08|02200|1052094|HBB|256.08M|256080000|18.04|40981|42.05|29|2024-05-01|15/03/2024|||||18.299999237061|1|2024-03-06|15/12/2023||0.81||199700000|18.299999237061|1
2024-02-04 22:20:14|02201|1167954|FDMT|747.76M|747760000|17.49|398384|-23.69|18|2024-05-09|15/03/2024||-0.8325||233330|17.489999771118|1|2024-03-25|15/12/2023||-0.727||2100000|17.489999771118|1
2024-02-04 22:20:19|02202|16587|STGW|1.76B|1760000000|6.45|683510|-12.24|43|2024-05-03|15/03/2024||0.1495||641060000|6.4499998092651|1|2024-03-05|15/12/2023||0.2757||684770000|6.4499998092651|1
2024-02-04 22:20:26|02203|17212|VIRX|23.91M|23910000|0.62|166553|-67.37|43|2024-05-07|15/03/2024||-0.34||0.00|0.61900001764297|1|2024-03-12|15/12/2023||-0.31||0.00|0.61900001764297|1
2024-02-04 22:20:31|02204|1123577|RIDEQ|22.33M|22330000|1.31|42538|-94.06|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
2024-02-04 22:20:36|02205|1174425|TBIO|9.99M|9990000|0.33|283284|-83.58|16|2024-05-08|15/03/2024||-0.23||8000000|0.33329999446869|1|2024-03-19|15/12/2023||-0.27||9500000|0.33329999446869|1
2024-02-04 22:20:42|02206|1163602|CURI|28.4M|28400000|0.54|100503|-68.79|20|2024-05-09|15/03/2024||-0.14||14650000|0.53500002622604|1|2024-03-20|15/12/2023||-0.155||15800000|0.53500002622604|1
2024-02-04 22:20:47|02207|1174692|CURV|517.39M|517390000|4.99|198236|29.61|17|2024-06-05|15/04/2024||0.1373||290970000|4.9699997901917|1|2024-03-14|15/01/2024||-0.0733||276000000|4.9699997901917|1
2024-02-04 22:20:54|02208|20696|KRO|1.07B|1070000000|9.34|209302|-20.51|43|2024-05-08|15/03/2024||-0.078||451880000|9.329999923706|1|2024-03-11|15/12/2023||-0.1403||379060000|9.329999923706|1
2024-02-04 22:21:00|02209|30743|ESTE|2.98B|2980000000|21.17|1874341|57.4|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
2024-02-04 22:21:07|02210|1076787|MGTX|375.86M|375860000|5.91|266572|-27.22|29|2024-05-09|15/03/2024||-0.41||3500000|5.9099998474121|1|2024-03-13|15/12/2023||0.025||3500000|5.9099998474121|1
2024-02-04 22:21:16|02211|16988|PTSI|446.59M|446590000|20.28|18595|-29.41|37|2024-04-16|15/03/2024||0.31||195200000|20.280000686646|1|2024-02-01|15/12/2023|-0.1|0.2|180200000|196600000|20.709999084473|1
2024-02-04 22:21:24|02212|1152785|XGN|35.97M|35970000|2.11|59925|-24.91|26|2024-05-13|15/03/2024||-0.4157||11480000|2.1099998950958|1|2024-03-19|15/12/2023||-0.4305||11560000|2.1099998950958|1
2024-02-04 22:21:30|02213|101281|ADRO|74.73T|74730000000000|2,420|38829287|-12.32|40|2024-04-25|15/03/2024||0.0116||1350000000|2420|1|2024-03-05|15/12/2023||0.0131||1430000000|2420|1
2024-02-04 22:21:34|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
2024-02-04 22:21:39|02215|1031736|CSSE|6.16M|6160000|0.2|282184|-97.06|29|2024-05-09|15/03/2024||-1.13||106840000|0.19129000604153|1|2024-03-28|15/12/2023||-0.77||126770000|0.19129000604153|1
2024-02-04 22:21:45|02216|1172717|IMPLQ|382.4K|382400|0.016|1031756|-99.51|15|2024-06-03|15/03/2024||-0.39||10000000|0.01600000075996|1|2024-03-22|15/12/2023||-0.21||9700000|0.01600000075996|1
2024-02-04 22:21:50|02217|16267|HIFS|381.23M|381230000|176.30|14555|-43|29|2024-04-11|15/03/2024|||||176.30000305176|1|2024-01-19|15/12/2023|||||186.19000244141|1
2024-02-04 22:21:56|02218|39326|CENX|1.01B|1010000000|10.92|1603317|-0.18|39|2024-05-02|15/03/2024||-0.04||464480000|10.920000076294|1|2024-02-22|15/12/2023||0.1694||476300000|10.920000076294|1
2024-02-04 22:22:01|02219|1167034|FHTX|124.96M|124960000|2.96|102240|-64.72|19|2024-05-06|15/03/2024||-0.6925||5470000|2.960000038147|1|2024-03-07|15/12/2023||-0.744||4180000|2.960000038147|1
2024-02-04 22:22:07|02220|17474|VALU|425.25M|425250000|45.11|3329|-12.42|35|2024-03-13|15/01/2024|||||45.110000610352|1|2023-12-15|15/10/2023|||||48.580001831055|1
2024-02-04 22:22:12|02221|1168846|CGEM|759.36M|759360000|17.75|263354|50.81|18|2024-05-09|15/03/2024||-0.93||0.00|17.75|1|2024-03-07|15/12/2023||-0.9633||0.00|17.75|1
2024-02-04 22:22:19|02222|16101|LAB|704.24M|704240000|2.43|1286525|16.83|43|2024-05-02|15/03/2024|||||2.4300000667572|1|2024-02-08|15/12/2023||-0.24||24900000|2.4300000667572|1
2024-02-04 22:22:25|02223|34441|PLM|409.34M|409340000|2.1050|136320|-19.35|37|2023-11-22|15/09/2023|||||2.0999999046326|1|2023-08-11|15/06/2023|-0.02||||2.079999923706|1
2024-02-04 22:22:30|02224|1169486|VOR|150.53M|150530000|2.22|163715|-59.56|18|2024-05-09|15/03/2024||-0.482||0.00|2.2200000286102|1|2024-03-21|15/12/2023||-0.504||0.00|2.2200000286102|1
2024-02-04 22:22:36|02225|985559|RNAC|114.61M|114610000|0.708|891022|-61.52|32|2024-05-09|15/03/2024||-0.055||5000000|0.70779997110367|1|2024-03-14|15/12/2023||-0.035||5460000|0.70779997110367|1
2024-02-04 22:22:42|02226|1057075|VMD|422.28M|422280000|10.45|37318|-6.28|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
2024-02-04 22:22:52|02227|31163|ABUS|399.11M|399110000|2.38|763517|-17.93|43|2024-05-02|15/03/2024||-0.1||4510000|2.3800001144409|1|2024-02-29|15/12/2023||-0.116||4780000|2.3800001144409|1
2024-02-04 22:22:57|02228|1167739|KNTE|113.54M|113540000|2.41|1366970|-67.95|17|2024-05-09|15/03/2024||-0.388||0.00|2.4100000858307|1|2024-03-25|15/12/2023||-0.41||0.00|2.4100000858307|1
2024-02-04 22:23:02|02229|1006461|FBRX|21.37M|21370000|0.59|40255|-41|12|2024-03-20|15/12/2023||-0.28||0.00|0.58799999952316|1|2023-11-13|15/09/2023|-0.26|-0.57|0.00|0.00|0.43979999423027|1
2024-02-04 22:23:07|02230|940837|MDVL|2.91M|2910000|1.910|17983|-89.76|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
2024-02-04 22:23:13|02231|17438|UFPT|1.34B|1340000000|175.88|60608|53.97|43|2024-04-30|15/03/2024||1.63||99100000|175.88000488281|1|2024-03-06|15/12/2023||1.51||94300000|175.88000488281|1
2024-02-04 22:23:18|02232|1127926|GNLN|1.69M|1690000|0.451|33643|-91.68|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
2024-02-04 22:23:24|02233|1172282|RPHM|52.97M|52970000|1.59|1063995|-45.36|16|2024-05-08|15/03/2024||-0.4493||0.00|1.5900000333786|1|2024-03-20|15/12/2023||-0.6123||0.00|1.5900000333786|1
2024-02-04 22:23:45|02234|1163555|SPRU|74.18M|74180000|4.060|53198|-62.13|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
2024-02-04 22:23:52|02235|17472|UTMD|279.4M|279400000|76.98|11468|-18.21|37|2024-04-25|15/03/2024|||||76.980003356934|1|2024-01-30|15/12/2023|||||82.75|1
2024-02-04 22:23:59|02236|6458|YELLQ|234.58M|234580000|4.500|348437|16.88|43|2024-05-01|15/03/2024||-0.56||1140000000|4.5500001907349|1|2024-02-05|15/12/2023||-1.21||1160000000|4.5500001907349|1
2024-02-04 22:24:05|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
2024-02-04 22:24:09|02238|1097916|ATCX|486.57M|486570000|12.250|535708|0.57|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
2024-02-04 22:24:15|02239|1141591|MIRM|1.24B|1240000000|26.52|707871|10.73|21|2024-05-02|15/03/2024||-0.1151||73560000|26.520000457764|1|2024-03-06|15/12/2023||-0.2434||67720000|26.520000457764|1
2024-02-04 22:24:20|02240|980155|NHIQ|9.62M|9620000|0.295|5541|-91.47|6|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
2024-02-04 22:24:24|02241|1175242|BLFY|210.88M|210880000|9.41|65970|-21.32|0||
2024-02-04 22:24:31|02242|16282|HOFT|253.35M|253350000|23.74|41183|12.35|43|2024-06-06|15/04/2024||0.395||128330000|23.739999771118|1|2024-04-10|15/01/2024||0.365||125850000|23.739999771118|1
2024-02-04 22:24:37|02243|1009355|KNTK|4.91B|4910000000|32.42|344941|10.69|28|2024-05-07|15/03/2024||0.4712||377660000|32.450000762939|1|2024-02-28|15/12/2023||0.4796||309710000|32.450000762939|1
2024-02-04 22:24:44|02244|40051|ATOS|106.88M|106880000|0.853|389021|2.77|38|2024-05-13|15/03/2024||-0.06||0.00|0.85299998521805|1|2024-03-28|15/12/2023||-0.0633||0.00|0.85299998521805|1
2024-02-04 22:24:55|02245|20650|MLR|466.52M|466520000|40.81|44938|39.43|41|2024-03-06|15/12/2023|||||40.759998321533|1|2023-11-08|15/09/2023|1.52||274570000||37.259998321533|1
2024-02-04 22:25:01|02246|17028|RCKY|209.9M|209900000|28.45|54093|-9.8|41|2024-04-30|15/03/2024||0.2167||119780000|28.450000762939|1|2024-02-21|15/12/2023||0.9833||130970000|28.450000762939|1
2024-02-04 22:25:06|02247|1055911|LBC|479.05M|479050000|9.39|34595|-22.14|29|2024-04-23|15/03/2024||0.05||38150000|9.3900003433228|1|2024-02-05|15/12/2023||0.06||19850000|9.3900003433228|1
2024-02-04 22:25:13|02248|30704|CRMD|169.85M|169850000|3.1|853454|-30.65|38|2024-05-13|15/03/2024||-0.2||3000000|3.0999999046326|1|2024-03-26|15/12/2023||-0.1911||-333330|3.0999999046326|1
2024-02-04 22:25:19|02249|1174986|SERA|240.04M|240040000|7.66|1581356|447.14|17|2024-05-08|15/03/2024||-0.28||150000|7.6599998474121|1|2024-03-26|15/12/2023||-0.258||93700|7.6599998474121|1
2024-02-04 22:25:26|02250|16713|NCMI|379.4M|379400000|3.92|432768|45.72|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
2024-02-04 22:25:33|02251|17594|XOMA|232.05M|232050000|20.2|27388|-1.8|43|2024-05-07|15/03/2024||-0.58||1100000|20.200000762939|1|2024-03-06|15/12/2023||-0.36||3610000|20.200000762939|1
2024-02-04 22:26:41|02252|17560|WLFC|303.94M|303940000|47.73|9380|-16.7|30|2024-03-12|15/12/2023|||||47.729999542236|1|2023-11-03|15/09/2023|||||44.130001068115|1
2024-02-04 22:26:47|02253|1164708|IRON|1.14B|1140000000|67.5|252868|190.57|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
2024-02-04 22:26:53|02254|52168|PRTG|14.04M|14040000|0.7|37770|-84.78|30|2024-05-29|15/03/2024||-0.21||0.00|0.70999997854233|1|2024-02-28|15/12/2023||-0.26||0.00|0.70999997854233|1
2024-02-04 22:26:59|02255|1171825|FNCH|4.31M|4310000|2.68|25398|-82.67|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
2024-02-04 22:27:05|02256|103931|HRTG|177.76M|177760000|5.87|491144|153.68|39|2024-05-06|15/03/2024||0.6||189480000|5.8699998855591|1|2024-02-29|15/12/2023||0.4567||185110000|5.8699998855591|1
2024-02-04 22:27:12|02257|1171963|IKNA|65.63M|65630000|1.36|268991|-65.66|17|2024-05-09|15/03/2024||-0.4256||2780000|1.3600000143051|1|2024-03-13|15/12/2023||-0.4162||2440000|1.3600000143051|1
2024-02-04 22:27:18|02258|21178|REVRQ|3.79M|3790000|0.07|208130|-90.14|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
2024-02-04 22:27:29|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
2024-02-04 22:27:36|02260|1163888|DMSL|10.13M|10130000|1.2000|4872|-94.59|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
2024-02-04 22:27:46|02261|15681|CDZI|181.45M|181450000|2.72|187122|-41.51|34|2024-05-09|15/03/2024||0.0272||140000|2.7200000286102|1|2024-03-18|15/12/2023||-0.06||1390000|2.7200000286102|1
2024-02-04 22:27:52|02262|30939|REPX|440.39M|440390000|21.56|83404|-33.48|35|2024-05-06|15/03/2024||1.67||99150000|21.559999465942|1|2024-03-06|15/12/2023||1.66||100450000|21.559999465942|1
2024-02-04 22:27:59|02263|17465|USLM|1.42B|1420000000|250.02|16183|63.63|38|2024-05-01|15/03/2024|||||250.02000427246|1|2024-02-02|15/12/2023|||||251.39999389648|1
2024-02-04 22:28:04|02264|48376|AMC|1.01B|1010000000|4.01|18258671|-92.54|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
2024-02-04 22:28:11|02265|39223|CAR|5.85B|5850000000|161.47|535476|-25.05|40|2024-04-29|15/03/2024||1.52||2600000000|161.63000488281|1|2024-02-12|15/12/2023||4.15||2810000000|161.63000488281|1
2024-02-04 22:28:17|02266|20787|STAG|6.89B|6890000000|37.62|1168886|3.64|43|2024-04-30|15/03/2024||||182090000|37.610000610352|1|2024-02-13|15/12/2023||0.1837||178980000|37.610000610352|1
2024-02-04 22:28:23|02267|1170122|CHK|10.02B|10020000000|76.59|1889057|-9.47|18|2024-05-01|15/03/2024||0.9461||1580000000|76.589996337891|1|2024-02-21|15/12/2023||0.7821||1640000000|76.589996337891|1
2024-02-04 22:28:28|02268|17127|SSB|6.14B|6140000000|80.79|411459|-1.49|42|2024-04-25|15/03/2024||1.55||414930000|80.830001831055|1|2024-01-25|15/12/2023|1.67|1.34|419720000|417730000|82.470001220703|1
2024-02-04 22:28:36|02269|29717|VLY|4.68B|4680000000|9.21|3754569|-26.44|43|2024-04-25|15/03/2024||0.2212||459370000|9.210000038147|1|2024-01-25|15/12/2023|0.22|0.25|449970000|467490000|10.800000190735|1
2024-02-04 22:28:42|02270|48363|ESNT|5.84B|5840000000|54.71|434561|23.83|42|2024-05-03|15/03/2024||1.6||292230000|54.709999084473|1|2024-02-09|15/12/2023||1.59||286880000|54.709999084473|1
2024-02-04 22:28:48|02271|29762|PDCE|6.43B|6430000000|73.85|2141868|15.84|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
2024-02-04 22:28:55|02272|24322|TRNO|5.22B|5220000000|61.11|570110|-6.39|41|2024-05-01|15/03/2024||0.365||85830000|61.080001831055|1|2024-02-07|15/12/2023||0.3567||84380000|61.080001831055|1
2024-02-04 22:29:01|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
2024-02-04 22:29:07|02274|20857|BXMT|3.35B|3350000000|19.26|2652283|-21.71|42|2024-04-24|15/03/2024||0.5741||149110000|19.25|1|2024-02-14|15/12/2023||0.639||156520000|19.25|1
2024-02-04 22:29:12|02275|20843|ADC|5.96B|5960000000|59.36|927351|-19.86|43|2024-05-01|15/03/2024||0.4475||147160000|59.380001068115|1|2024-02-13|15/12/2023||0.444||141200000|59.380001068115|1
2024-02-04 22:29:19|02276|39163|HR|6.13B|6130000000|16.09|3410686|-25.56|43|2024-05-07|15/03/2024||-0.1213||335290000|16.090000152588|1|2024-02-16|15/12/2023||-0.116||334070000|16.090000152588|1
2024-02-04 22:29:25|02277|17176|SIGI|6.02B|6020000000|99.39|297936|-1.5|43|2024-05-01|15/03/2024||1.9||1100000000|99.389999389648|1|2024-01-31|15/12/2023|1.94|1.93|1110000000|960630000|106.29000091553|1
2024-02-04 22:29:34|02278|17428|UBSI|4.8B|4800000000|35.64|725879|-15.74|43|2024-04-24|15/03/2024||0.6493||256760000|35.639999389648|1|2024-01-26|15/12/2023|0.59|0.645|263370000|259080000|36.959999084473|1
2024-02-04 22:29:40|02279|943117|LC|998.11M|998110000|9.04|1714692|-10.41|38|2024-04-24|15/03/2024||0.0081||174090000|9.039999961853|1|2024-01-30|15/12/2023|0.09|0.01|185600000|182420000|9|1
2024-02-04 22:29:47|02280|20942|RDN|4.46B|4460000000|29.11|1102240|27.73|43|2024-04-30|15/03/2024||0.8401||322610000|29.110000610352|1|2024-02-07|15/12/2023||0.8649||318950000|29.110000610352|1
2024-02-04 22:29:53|02281|39246|POR|4.15B|4150000000|41.07|964918|-15.15|43|2024-04-26|15/03/2024||0.9793||815350000|41.069999694824|1|2024-02-16|15/12/2023||0.8679||683680000|41.069999694824|1
2024-02-04 22:30:00|02282|20539|KRG|4.79B|4790000000|21.48|1811603|-3.63|43|2024-04-25|15/03/2024||0.02||187990000|21.489999771118|1|2024-02-13|15/12/2023||0.013||190530000|21.489999771118|1
2024-02-04 22:30:08|02283|17446|UMBF|3.99B|3990000000|82.22|299167|-9.81|43|2024-04-23|15/03/2024||1.74||360360000|82.220001220703|1|2024-01-30|15/12/2023|2.29|1.76|370780000|360690000|83.470001220703|1
2024-02-04 22:30:16|02284|955553|TGNA|3.05B|3050000000|15.46|1958464|-23.49|36|2024-05-09|15/03/2024||0.6925||798830000|15.460000038147|1|2024-02-29|15/12/2023||0.5033||759880000|15.460000038147|1
2024-02-04 22:30:24|02285|16242|HWC|3.72B|3720000000|43.12|535114|-19.91|43|2024-04-16|15/03/2024||1.19||357460000|43.119998931885|1|2024-01-16|15/12/2023|1.26|1.18|311250000|355110000|45.590000152588|1
2024-02-04 22:30:29|02286|1163097|APG|8.2B|8200000000|33.6|1340631|50.67|20|2024-05-02|15/03/2024||0.3243||1670000000|33.610000610352|1|2024-02-27|15/12/2023||0.4226||1760000000|33.610000610352|1
2024-02-04 22:30:35|02287|20498|KFY|3.13B|3130000000|59.53|289175|4.07|42|2024-03-06|15/01/2024||0.9907||658440000|59.520000457764|1|2023-12-06|15/10/2023|0.97|0.95|704000000|686850000|53.369998931885|1
2024-02-04 22:30:42|02288|20242|PNM|3.06B|3060000000|35.65|1285114|-27.27|43|2024-04-25|15/03/2024||0.5667||562540000|35.639999389648|1|2024-02-23|15/12/2023||0.1395||541620000|35.639999389648|1
2024-02-04 22:30:49|02289|948327|SUM|6.53B|6530000000|37.34|707522|12.46|37|2024-05-01|15/03/2024||-0.3213||446290000|37.340000152588|1|2024-02-14|15/12/2023||0.2632||564410000|37.340000152588|1
2024-02-04 22:30:55|02290|1097893|ETRN|4.52B|4520000000|10.34|3628865|48.56|28|2024-04-30|15/03/2024||0.2372||388270000|10.35000038147|1|2024-02-20|15/12/2023||0.1603||348040000|10.35000038147|1
2024-02-04 22:31:01|02291|20912|BKH|3.48B|3480000000|51.18|483218|-28.87|43|2024-05-01|15/03/2024||1.71||852450000|51.180000305176|1|2024-02-07|15/12/2023||1.08||863570000|51.180000305176|1
2024-02-04 22:31:07|02292|20384|TRTN|4.38B|4380000000|79.51|642058|10.05|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
2024-02-04 22:31:13|02293|32356|SM|4.14B|4140000000|35.76|1328671|11.3|43|2024-04-25|15/03/2024||1.27||580540000|35.759998321533|1|2024-02-21|15/12/2023||1.4||609170000|35.759998321533|1
2024-02-04 22:31:18|02294|1166008|BNL|3.17B|3170000000|16.14|1011221|-9.27|20|2024-05-01|15/03/2024||0.17||110910000|16.139999389648|1|2024-02-21|15/12/2023||0.1855||110270000|16.139999389648|1
2024-02-04 22:31:24|02295|20840|SWX|4.29B|4290000000|60.02|383778|-9.77|43|2024-05-06|15/03/2024||1.14||1170000000|60.029998779297|1|2024-02-27|15/12/2023||0.9701||1280000000|60.029998779297|1
2024-02-04 22:31:30|02296|8363|MUR|5.78B|5780000000|37.82|1784245|-9.15|44|2024-05-01|15/03/2024||0.9368||757170000|37.819999694824|1|2024-01-25|15/12/2023|0.9|1.12|844200000|854990000|38.409999847412|1
2024-02-04 22:31:36|02297|41228|DOC|3B|3000000000|12.1|2373564|-23.4|39|2024-05-01|15/03/2024||0.0575||138880000|12.10000038147|1|2024-02-21|15/12/2023||0.0559||137820000|12.10000038147|1
2024-02-04 22:31:42|02298|15562|OPCH|5.59B|5590000000|31.54|1579667|9.9|43|2024-04-25|15/03/2024||0.2634||1100000000|31.540000915527|1|2024-02-22|15/12/2023||0.2857||1090000000|31.540000915527|1
2024-02-04 22:31:49|02299|20586|LXP|2.69B|2690000000|9.17|2081389|-21.42|43|2024-05-02|15/03/2024||||84370000|9.170000076294|1|2024-02-15|15/12/2023||||83760000|9.170000076294|1
2024-02-04 22:31:54|02300|20568|CMC|5.94B|5940000000|51.09|993608|-9.69|43|2024-03-21|15/02/2024||0.8207||1840000000|51.060001373291|1|2024-01-08|15/11/2023|1.63|1.45|2000000000|1960000000|48.220001220703|1
2024-02-04 22:32:00|02301|942635|CRC|3.21B|3210000000|46.81|566432|14.84|38|2024-04-30|15/03/2024||1.17||528730000|46.810001373291|1|2024-02-23|15/12/2023||0.9564||560620000|46.810001373291|1
2024-02-04 22:32:05|02302|20432|CBU|2.4B|2400000000|45.12|306011|-27.84|42|2024-04-22|15/03/2024||0.785||176000000|45.090000152588|1|2024-01-23|15/12/2023|0.76|0.84|177000000|175250000|50.630001068115|1
2024-02-04 22:32:11|02303|16287|HOMB|4.68B|4680000000|23.2|1014888|-7.09|43|2024-04-18|15/03/2024||0.4557||240260000|23.209999084473|1|2024-01-18|15/12/2023|0.48|0.46|245600000|242860000|23.090000152588|1
2024-02-04 22:32:17|02304|13934|CIM|1.08B|1080000000|4.78|2227422|-36.6|43|2024-05-01|15/03/2024||0.1778||74020000|4.7699999809265|1|2024-02-14|15/12/2023||0.1742||74790000|4.7699999809265|1
2024-02-04 22:32:24|02305|20507|NJR|3.99B|3990000000|40.79|453570|-23.23|43|2024-05-02|15/03/2024||1.11||649240000|40.799999237061|1|2024-02-06|15/12/2023||0.778||681070000|40.799999237061|1
2024-02-04 22:32:30|02306|29658|MATX|3.95B|3950000000|113.14|310165|58.73|44|2024-05-08|15/03/2024||1.27||709890000|113.13999938965|1|2024-02-20|15/12/2023||1.3||722500000|113.13999938965|1
2024-02-04 22:32:35|02307|20981|BKU|1.98B|1980000000|26.58|849598|-33.03|43|2024-04-18|15/03/2024||0.6385||241450000|26.590000152588|1|2024-01-26|15/12/2023|0.27|0.69|234300000|244390000|30.090000152588|1
2024-02-04 22:32:43|02308|101884|OGS|3.4B|3400000000|61.27|483258|-26.04|40|2024-05-06|15/03/2024||1.72||1020000000|61.270000457764|1|2024-02-21|15/12/2023|1.3|1.27|800730000|688220000|61.270000457764|1
2024-02-04 22:32:49|02309|15333|RAMP|2.65B|2650000000|40.37|521454|44.8|43|2024-05-23|15/03/2024||0.2288||158710000|40.360000610352|1|2024-02-08|15/12/2023||0.3972||172540000|40.360000610352|1
2024-02-04 22:32:56|02310|15306|ABCB|3.39B|3390000000|49.22|364930|-1.91|40|2024-04-23|15/03/2024||1.05||262280000|49.220001220703|1|2024-01-25|15/12/2023|1.07|1.1|262350000|264660000|53.099998474121|1
2024-02-04 22:33:01|02311|1081673|EPRT|3.88B|3880000000|24.79|1234863|-2.36|29|2024-04-24|15/03/2024||0.26||94270000|24.790000915527|1|2024-02-14|15/12/2023||0.265||90020000|24.790000915527|1
2024-02-04 22:33:07|02312|16876|PCH|3.56B|3560000000|44.84|421708|-8.58|43|2024-04-22|15/03/2024||-0.015||238980000|44.840000152588|1|2024-01-29|15/12/2023|0.12|-0.0044|254500000|241000000|45.979999542236|1
2024-02-04 22:33:13|02313|15461|ASB|3.05B|3050000000|20.53|1517642|-13.05|43|2024-04-18|15/03/2024||0.4966||327450000|20.540000915527|1|2024-01-25|15/12/2023|-0.62|0.5189|122390000|324480000|21.860000610352|1
2024-02-04 22:33:19|02314|959642|APLE|3.71B|3710000000|16.23|2494661|-8.97|34|2024-05-02|15/03/2024||0.15||326340000|16.229999542236|1|2024-02-22|15/12/2023||0.1025||302460000|16.229999542236|1
2024-02-04 22:33:25|02315|15362|AIMC|4.05B|4050000000|61.98|1227196|1.22|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
2024-02-04 22:33:31|02316|21205|GATX|4.33B|4330000000|121.93|136374|4.56|43|2024-04-24|15/03/2024||1.65||369130000|121.98000335693|1|2024-01-23|15/12/2023|1.74|1.58|368700000|365330000|118.63999938965|1
2024-02-04 22:33:36|02317|1166427|ASO|4.78B|4780000000|64.48|1480277|3.15|18|2024-06-04|15/04/2024||1.41||1420000000|64.480003356934|1|2024-03-26|15/01/2024||2.29||1790000000|64.480003356934|1
2024-02-04 22:33:41|02318|39182|KMT|1.99B|1990000000|25.04|645963|-17.07|43|2024-04-29|15/03/2024||0.4777||540570000|25.040000915527|1|2024-02-07|15/12/2023||0.2547||498990000|25.040000915527|1
2024-02-04 22:33:48|02319|20591|ORA|3.96B|3960000000|65.61|467124|-28.77|43|2024-04-29|15/03/2024||0.5918||208750000|65.550003051758|1|2024-02-21|15/12/2023||0.6045||239730000|65.550003051758|1
2024-02-04 22:33:53|02320|103927|DBRG|3.51B|3510000000|19.96|1716774|31.06|39|2024-05-02|15/03/2024||-0.1375||99010000|19.959999084473|1|2024-02-23|15/12/2023||-0.11||286900000|19.959999084473|1
2024-02-04 22:33:57|02321|1159411|BIPC|6.94B|6940000000|48.49|170715|-17|0||
2024-02-04 22:34:04|02322|17153|SFNC|2.3B|2300000000|18.41|555759|-21.69|43|2024-04-22|15/03/2024||0.325||202380000|18.409999847412|1|2024-01-24|15/12/2023|0.4|0.35|197800000|204250000|19.200000762939|1
2024-02-04 22:34:10|02323|15651|CATY|2.91B|2910000000|40.09|301318|-11.52|43|2024-04-22|15/03/2024||1.08||194200000|40.090000152588|1|2024-01-24|15/12/2023|1.13|1.06|205240000|197960000|43.590000152588|1
2024-02-04 22:34:16|02324|21148|ALE|3.4B|3400000000|59.14|365826|-5.6|43|2024-05-02|15/03/2024||1.3||436300000|59.080001831055|1|2024-02-15|15/12/2023||0.9681||450810000|59.080001831055|1
2024-02-04 22:34:22|02325|48421|VCYT|1.81B|1810000000|24.83|609338|-6.9|42|2024-04-30|15/03/2024||-0.0936||91950000|24.829999923706|1|2024-02-27|15/12/2023||-0.0938||91290000|24.829999923706|1
2024-02-04 22:34:29|02326|20880|SR|3.24B|3240000000|58.99|521967|-21.96|43|2024-05-01|15/03/2024||3.76||1000000000|59|1|2024-02-01|15/12/2023|1.47|1.39|756600000|700560000|56.770000457764|1
2024-02-04 22:34:35|02327|20578|GPI|3.55B|3550000000|267.59|123006|13.44|42|2024-04-25|15/03/2024||10.45||4450000000|267.66000366211|1|2024-01-31|15/12/2023|9.5|10.47|4500000000|4410000000|282.29000854492|1
2024-02-04 22:34:41|02328|8308|FHI|2.86B|2860000000|35|767617|-13.96|43|2024-04-25|15/03/2024||0.8364||402090000|35|1|2024-01-25|15/12/2023|0.96|0.84|391500000|396580000|34.380001068115|1
2024-02-04 22:34:48|02329|7975|CNX|3.61B|3610000000|19.89|2813842|22.17|43|2024-04-25|15/03/2024||0.4276||438250000|19.889999389648|1|2024-01-25|15/12/2023|0.67|0.31|376000000|403290000|20.079999923706|1
2024-02-04 22:34:53|02330|20139|CWT|2.63B|2630000000|45.52|257101|-27.37|42|2024-04-25|15/03/2024||0.22||172000000|45.540000915527|1|2024-02-29|15/12/2023||1.44||292970000|45.540000915527|1
2024-02-04 22:34:58|02331|20817|MODG|2.49B|2490000000|13.52|3661715|-46.86|43|2024-05-09|15/03/2024||0.1433||1220000000|13.510000228882|1|2024-02-07|15/12/2023||-0.3404||865020000|13.510000228882|1
2024-02-04 22:35:04|02332|24371|SBRA|3.02B|3020000000|13.07|2119747|-3.83|43|2024-05-01|15/03/2024||0.1377||163070000|13.069999694824|1|2024-02-27|15/12/2023||0.1345||162910000|13.069999694824|1
2024-02-04 22:35:08|02333|52734|COOP|4.37B|4370000000|67.59|520057|44.27|30|2024-04-25|15/03/2024||1.89||478010000|67.589996337891|1|2024-02-09|15/12/2023||1.36||424460000|67.589996337891|1
2024-02-04 22:35:14|02334|20525|CNO|2.99B|2990000000|26.62|743015|5.34|43|2024-04-29|15/03/2024||0.7013||949350000|26.629999160767|1|2024-02-06|15/12/2023||0.8522||934050000|26.629999160767|1
2024-02-04 22:35:21|02335|39234|CDP|2.63B|2630000000|23.1|864396|-15.14|43|2024-04-25|15/03/2024||0.2969||141520000|23.10000038147|1|2024-02-08|15/12/2023||0.3081||159090000|23.10000038147|1
2024-02-04 22:35:26|02336|39157|VRNT|1.83B|1830000000|29.06|629974|-25.22|43|2024-06-05|15/04/2024||0.614||228910000|29.059999465942|1|2024-03-27|15/01/2024||0.9714||262540000|29.059999465942|1
2024-02-04 22:35:32|02337|20377|PBH|3.07B|3070000000|61.79|220350|1.36|43|2024-05-09|15/03/2024||1.14||290360000|61.880001068115|1|2024-02-08|15/12/2023||1.04||280250000|61.880001068115|1
2024-02-04 22:35:38|02338|24348|UNF|3.26B|3260000000|174.26|74746|-14.95|43|2024-03-27|15/02/2024||1.43||588080000|174.16999816895|1|2024-01-03|15/11/2023|2.26|2.23|593500000|590860000|180.41000366211|1
2024-02-04 22:35:44|02339|20858|EQC|2.03B|2030000000|18.93|892335|-25.62|43|2024-05-01|15/03/2024||||11620000|18.930000305176|1|2024-02-12|15/12/2023||||11830000|18.930000305176|1
2024-02-04 22:35:50|02340|20795|ABM|2.6B|2600000000|41.3|457839|-13.98|43|2024-06-05|15/04/2024||0.7917||2000000000|41.299999237061|1|2024-03-05|15/01/2024||0.7143||2010000000|41.299999237061|1
2024-02-04 22:35:56|02341|20992|ITGR|3.46B|3460000000|103.95|234324|41.43|43|2024-04-25|15/03/2024||1.16||408510000|103.91000366211|1|2024-02-15|15/12/2023||1.32||405070000|103.91000366211|1
2024-02-04 22:36:03|02342|20549|PEB|1.87B|1870000000|15.38|1811233|-9.32|43|2024-04-25|15/03/2024||-0.39||309290000|15.380000114441|1|2024-02-21|15/12/2023||-0.3775||325400000|15.380000114441|1
2024-02-04 22:36:09|02343|20889|NWE|2.94B|2940000000|47.99|433774|-16.73|43|2024-04-25|15/03/2024||1.2||472750000|47.990001678467|1|2024-02-14|15/12/2023||1.17||458210000|47.990001678467|1
2024-02-04 22:36:16|02344|16633|MLKN|1.96B|1960000000|26.92|592562|11.61|42|2024-03-20|15/02/2024||0.39||909430000|26.920000076294|1|2023-12-20|15/11/2023|0.59|0.55|949500000|973880000|28.950000762939|1
2024-02-04 22:36:22|02345|7890|PIPR|2.9B|2900000000|190.07|86647|23.83|43|2024-04-26|15/03/2024||2.29||334800000|190.75999450684|1|2024-02-02|15/12/2023|4.03|2.61|457000000|368870000|177.33999633789|1
2024-02-04 22:36:29|02346|16025|ESGR|4.14B|4140000000|267.51|44585|13.72|41|2024-02-28|15/12/2023|||||267.51000976562|1|2023-11-07|15/09/2023|2.43||14000000||254.27000427246|1
2024-02-04 22:36:34|02347|1055123|CNNE|1.47B|1470000000|20.77|452769|-16.32|31|2024-05-07|15/03/2024||-0.15||149050000|20.760000228882|1|2024-02-15|15/12/2023||-0.5467||138270000|20.760000228882|1
2024-02-04 22:36:39|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
2024-02-04 22:36:44|02349|17427|AUB|2.56B|2560000000|34.12|341801|-15.06|43|2024-04-24|15/03/2024||0.688||206380000|34.180000305176|1|2024-01-23|15/12/2023|0.78|0.75|183500000|179290000|35.819999694824|1
2024-02-04 22:36:50|02350|951002|UNIT|1.25B|1250000000|5.24|1643419|-19.75|36|2024-05-02|15/03/2024||0.1138||294790000|5.2399997711182|1|2024-02-28|15/12/2023||0.1002||296550000|5.2399997711182|1
2024-02-04 22:36:57|02351|8053|SITC|2.8B|2800000000|13.38|2188120|-2.97|39|2024-04-23|15/03/2024||0.03||112540000|13.369999885559|1|2024-02-13|15/12/2023||0.0188||129000000|13.369999885559|1
2024-02-04 22:37:04|02352|40994|IBTX|1.88B|1880000000|45.55|239983|-29.72|39|2024-04-22|15/03/2024||0.6443||124580000|45.549999237061|1|2024-01-22|15/12/2023|0.62|0.66|116920000|123830000|50.939998626709|1
2024-02-04 22:37:10|02353|16615|MGEE|2.33B|2330000000|64.3|159796|-12.62|42|2024-05-02|15/03/2024||1.05|||64.300003051758|1|2024-02-21|15/12/2023||0.69||250190000|64.300003051758|1
2024-02-04 22:37:17|02354|41286|AGIO|1.29B|1290000000|23.09|678597|-23.54|41|2024-05-02|15/03/2024||-1.56||9710000|23.090000152588|1|2024-02-15|15/12/2023||-1.62||8070000|23.090000152588|1
2024-02-04 22:37:23|02355|21096|AVA|2.64B|2640000000|34.11|599892|-17.69|43|2024-05-01|15/03/2024||0.9067||469000000|34.110000610352|1|2024-02-21|15/12/2023||1.14||576260000|34.110000610352|1
2024-02-04 22:37:29|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
2024-02-04 22:37:36|02357|20796|ABR|2.63B|2630000000|12.84|5021011|-16.13|43|2024-05-03|15/03/2024||0.4383||167430000|12.85000038147|1|2024-02-16|15/12/2023||0.484||173180000|12.85000038147|1
2024-02-04 22:37:42|02358|17555|WIRE|3.66B|3660000000|231.74|178437|34.89|43|2024-04-24|15/03/2024||3.82||593720000|231.74000549316|1|2024-02-13|15/12/2023||4.02||601480000|231.74000549316|1
2024-02-04 22:37:50|02359|20159|ONB|4.7B|4700000000|16.06|1953756|-10.38|43|2024-04-23|15/03/2024||0.4329||440850000|16.059999465942|1|2024-01-23|15/12/2023|0.46|0.48|464500000|448670000|16.959999084473|1
2024-02-04 22:37:57|02360|15776|COLB|4.07B|4070000000|19.5|1917562|-40.18|42|2024-04-25|15/03/2024||0.5895||522200000|19.5|1|2024-01-24|15/12/2023|0.44|0.79|519160000|526070000|25.110000610352|1
2024-02-04 22:38:03|02361|20342|SHO|2.21B|2210000000|10.78|2353823|-2.88|43|2024-05-01|15/03/2024||0.0067||203600000|10.779999732971|1|2024-02-23|15/12/2023||-0.0151||190740000|10.779999732971|1
2024-02-04 22:38:10|02362|16361|INDB|2.39B|2390000000|55.75|260993|-32.62|43|2024-04-18|15/03/2024||1.15||174320000|55.75|1|2024-01-18|15/12/2023|1.26|1.25|177160000|176700000|60.610000610352|1
2024-02-04 22:38:17|02363|20367|KW|1.41B|1410000000|10.11|1228868|-44.39|43|2024-05-01|15/03/2024||-0.38||124940000|10.109999656677|1|2024-02-21|15/12/2023||-0.35||123350000|10.109999656677|1
2024-02-04 22:38:24|02364|41188|TROX|2.2B|2200000000|14|1086324|-18.31|41|2024-04-24|15/03/2024||0.0528||728510000|14|1|2024-02-15|15/12/2023||-0.0231||673770000|14|1
2024-02-04 22:38:31|02365|21021|FBP|2.8B|2800000000|16.65|1197765|15.71|43|2024-04-24|15/03/2024||0.3753||229510000|16.64999961853|1|2024-01-24|15/12/2023|0.49|0.35|230300000|229120000|15.869999885559|1
2024-02-04 22:38:37|02366|21150|BDC|3.13B|3130000000|75.22|272639|-10.67|43|2024-05-01|15/03/2024||1.04||513340000|75.199996948242|1|2024-02-08|15/12/2023||1.13||521720000|75.199996948242|1
2024-02-04 22:38:42|02367|16145|FULT|2.53B|2530000000|15.45|1169631|-10.59|43|2024-04-16|15/03/2024||0.3538||262360000|15.449999809265|1|2024-01-16|15/12/2023|0.42|0.4|271380000|268100000|15.869999885559|1
2024-02-04 22:38:48|02368|15853|CVBF|2.35B|2350000000|16.86|935085|-33.8|42|2024-04-24|15/03/2024||0.3575||127830000|16.860000610352|1|2024-01-24|15/12/2023|0.35|0.38|138520000|133100000|19.139999389648|1
2024-02-04 22:38:54|02369|20134|AEL|4.38B|4380000000|55.45|554353|15.83|43|2024-05-01|15/03/2024||1.72||676070000|55.450000762939|1|2024-02-14|15/12/2023||1.75||673530000|55.450000762939|1
2024-02-04 22:38:59|02370|16308|HUBG|2.81B|2810000000|44.34|557739|-9.01|43|2024-04-25|15/03/2024||0.4989||1050000000|44.340000152588|1|2024-02-01|15/12/2023|0.54|1.04|1000000000|998180000|45.279998779297|1
2024-02-04 22:39:05|02371|17430|UCBI|3.25B|3250000000|27.33|634255|-19.9|41|2024-04-16|15/03/2024||0.4993||232210000|27.329999923706|1|2024-01-24|15/12/2023|0.53|0.52|165740000|233490000|29.10000038147|1
2024-02-04 22:39:11|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
2024-02-04 22:39:18|02373|16846|OTTR|3.87B|3870000000|92.88|212067|40.49|43|2024-04-29|15/03/2024||1.16||344550000|92.879997253418|1|2024-02-12|15/12/2023||1.25||319480000|92.879997253418|1
2024-02-04 22:39:24|02374|6455|RMBS|7.4B|7400000000|68.85|1629166|57.84|43|2024-04-29|15/03/2024||0.4703||142660000|68.849998474121|1|2024-02-05|15/12/2023||0.4497||134000000|68.849998474121|1
2024-02-04 22:39:29|02375|1097712|ACA|3.92B|3920000000|80.79|220352|36.01|27|2024-04-25|15/03/2024||0.6025||580100000|80.73999786377|1|2024-02-21|15/12/2023||0.486||554540000|80.73999786377|1
2024-02-04 22:39:35|02376|16961|PRMW|2.38B|2380000000|14.79|795739|-5.86|46|2024-05-02|15/03/2024||0.1031||512570000|14.779999732971|1|2024-02-22|15/12/2023||0.17||578840000|14.779999732971|1
2024-02-04 22:39:41|02377|949589|IRT|3.45B|3450000000|14.98|2207467|-21.94|37|2024-04-30|15/03/2024||0.065||162180000|14.979999542236|1|2024-02-14|15/12/2023||0.09||166700000|14.979999542236|1
2024-02-04 22:39:46|02378|961754|TWNK|4.43B|4430000000|33.30|4289740|45.86|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
2024-02-04 22:39:52|02379|21151|BRC|2.93B|2930000000|60.68|303067|10.79|43|2024-05-23|15/04/2024||1.06||352480000|60.689998626709|1|2024-02-22|15/01/2024||0.94||339440000|60.689998626709|1
2024-02-04 22:39:58|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
2024-02-04 22:40:05|02381|17575|WSFS|2.61B|2610000000|43.15|292624|-14.57|43|2024-04-18|15/03/2024||1.01||242270000|43.150001525879|1|2024-01-25|15/12/2023|1.15|1.05|265300000|247560000|45.819999694824|1
2024-02-04 22:40:12|02382|17546|WAFD|1.84B|1840000000|28.36|323159|-22.07|43|2024-04-11|15/03/2024||0.585||191780000|28.360000610352|1|2024-01-16|15/12/2023|0.85|0.77|166400000|180400000|30.760000228882|1
2024-02-04 22:40:18|02383|17110|SANM|3.41B|3410000000|61.14|566611|-2.6|43|2024-04-29|15/03/2024||1.09||1800000000|61.139999389648|1|2024-01-29|15/12/2023|1.3|1.15|1870000000|1870000000|50.319999694824|1
2024-02-04 22:40:24|02384|945656|VSTO|1.77B|1770000000|30.36|599306|7.82|37|2024-05-02|15/03/2024||0.958||707380000|30.360000610352|1|2024-01-31|15/12/2023|0.8|0.81|682000000|688140000|28.290000915527|1
2024-02-04 22:40:31|02385|20897|RLJ|1.8B|1800000000|11.66|1489438|-8.12|43|2024-05-02|15/03/2024||0.0325||328520000|11.659999847412|1|2024-02-26|15/12/2023||-0.0059||314130000|11.659999847412|1
2024-02-04 22:40:37|02386|16690|MYGN|1.89B|1890000000|21.27|686879|6.56|43|2024-05-02|15/03/2024||-0.0345||197240000|21.270000457764|1|2024-02-28|15/12/2023||0.0142||194750000|21.270000457764|1
2024-02-04 22:40:44|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
2024-02-04 22:40:51|02388|20456|MTX|2.23B|2230000000|68.36|158221|8.25|43|2024-04-25|15/03/2024||1.43||549150000|68.459999084473|1|2024-02-01|15/12/2023|1.22|1.25|525000000|506670000|65.349998474121|1
2024-02-04 22:40:57|02389|20300|NHI|2.31B|2310000000|53.16|150788|-10.16|43|2024-05-07|15/03/2024||0.66||62960000|53.110000610352|1|2024-02-20|15/12/2023||0.68||64210000|53.110000610352|1
2024-02-04 22:41:05|02390|20381|SJI|4.42B|4420000000|36.09|2774865|0|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
2024-02-04 22:41:11|02391|20761|WLY|1.87B|1870000000|34.05|465157|-30.3|42|2024-03-07|15/01/2024||0.54||408100000|34.049999237061|1|2023-12-06|15/10/2023|0.73|0.56|493000000|381200000|30.39999961853|1
2024-02-04 22:41:17|02392|15304|AAWW|2.93B|2930000000|102.48|518593|0.31|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
2024-02-04 22:41:24|02393|20443|EBS|84.05M|84050000|1.61|1340549|-88.48|43|2024-04-25|15/03/2024||-0.29||195700000|1.6200000047684|1|2024-02-22|15/12/2023||0.1601||282160000|1.6200000047684|1
2024-02-04 22:41:29|02394|16322|IBOC|3.31B|3310000000|53.38|240770|10.49|41|2024-05-02|15/03/2024|||||53.380001068115|1|2024-02-22|15/12/2023|||||53.380001068115|1
2024-02-04 22:41:36|02395|16127|FRME|2B|2000000000|33.74|225388|-22.63|43|2024-04-25|15/03/2024||0.836||163620000|33.740001678467|1|2024-01-25|15/12/2023|0.87|0.86|156500000|165480000|35.950000762939|1
2024-02-04 22:41:42|02396|15309|ARCB|3.04B|3040000000|128.35|270068|48.04|42|2024-05-01|15/03/2024||1.7||1080000000|128.35000610352|1|2024-02-06|15/12/2023||2.21||1090000000|128.35000610352|1
2024-02-04 22:41:48|02397|17114|SASR|1.07B|1070000000|23.87|172468|-31.92|42|2024-04-18|15/03/2024||0.46||98530000|23.870000839233|1|2024-01-23|15/12/2023|0.6|0.51|98260000|100950000|26.579999923706|1
2024-02-04 22:41:55|02398|8154|GHC|3.2B|3200000000|704.24|15313|5.08|44|2024-05-01|15/03/2024||11.48||1179000000|704.78997802734|1|2024-02-23|15/12/2023||12.52||1120000000|704.78997802734|1
2024-02-04 22:42:01|02399|20690|HTH|2.02B|2020000000|30.96|331524|-9.97|43|2024-04-18|15/03/2024||0.2825||281410000|30.950000762939|1|2024-01-25|15/12/2023|0.44|0.4|290200000|296890000|34|1
2024-02-04 22:42:06|02400|41181|CSTM|2.82B|2820000000|19.24|616798|21.46|43|2024-04-24|15/03/2024||0.429||1790000000|19.239999771118|1|2024-02-21|15/12/2023||0.3008||1620000000|19.239999771118|1
2024-02-04 22:42:12|02401|20438|CPK|2.22B|2220000000|102.72|243203|-18.81|42|2024-05-01|15/03/2024||2.18||285200000|102.61000061035|1|2024-02-21|15/12/2023||1.56||234600000|102.61000061035|1
2024-02-04 22:42:20|02402|20520|BDN|743.97M|743970000|4.31|2410518|-37.63|38|2024-04-17|15/03/2024||-0.075||126230000|4.3099999427795|1|2024-01-31|15/12/2023|-0.91|-0.0669|119210000|124270000|5|1
2024-02-04 22:42:28|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
2024-02-04 22:42:35|02404|17572|WSBC|1.71B|1710000000|28.82|178642|-25.1|43|2024-04-23|15/03/2024||0.5538||147660000|28.819999694824|1|2024-01-23|15/12/2023|0.55|0.56|147830000|146830000|30.530000686646|1
2024-02-04 22:42:41|02405|39145|TRN|2.09B|2090000000|25.57|418038|-11.06|43|2024-04-24|15/03/2024||0.422||717250000|25.569999694824|1|2024-02-22|15/12/2023||0.64||759700000|25.569999694824|1
2024-02-04 22:42:47|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
2024-02-04 22:42:53|02407|959886|FCPT|2.13B|2130000000|23.48|617153|-18.65|34|2024-04-23|15/03/2024||0.255||67510000|23.479999542236|1|2024-02-14|15/12/2023||0.268||65230000|23.479999542236|1
2024-02-04 22:43:00|02408|39236|PDM|827.64M|827640000|6.69|964756|-37.51|43|2024-04-24|15/03/2024||||114890000|6.6900000572205|1|2024-02-07|15/12/2023||-0.0366||130820000|6.6900000572205|1
2024-02-04 22:43:06|02409|16080|FFBC|2.11B|2110000000|22.13|353168|-15.66|43|2024-04-18|15/03/2024||0.56||202200000|22.129999160767|1|2024-01-25|15/12/2023|0.62|0.61|200760000|207330000|23.450000762939|1
2024-02-04 22:43:13|02410|21172|MOGa|4.76B|4760000000|141.05|138389|50.94|43|2024-04-26|15/03/2024||1.69||869580000|141.11000061035|1|2024-01-26|15/12/2023|1.53|1.46|856850000|820040000|140.25|1
2024-02-04 22:43:20|02411|17372|TOWN|2.06B|2060000000|27.84|207080|-11.45|41|2024-04-25|15/03/2024||0.478||169530000|27.840000152588|1|2024-01-24|15/12/2023|0.42|0.47|155550000|164670000|28.940000534058|1
2024-02-04 22:43:27|02412|17098|RUSHA|3.63B|3630000000|46.31|649295|21.9|43|2024-04-23|15/03/2024||0.735||1760000000|46.310001373291|1|2024-02-13|15/12/2023||0.85||1880000000|46.310001373291|1
2024-02-04 22:43:32|02413|17118|SAVE|687.76M|687760000|6.3|15663093|-67.71|43|2024-04-24|15/03/2024||-1.62||1230000000|6.3000001907349|1|2024-02-08|15/12/2023||-1.46||1310000000|6.3000001907349|1
2024-02-04 22:43:38|02414|17186|SKYW|2.4B|2400000000|58.51|369889|215.76|43|2024-04-25|15/03/2024||0.922||777880000|58.509998321533|1|2024-02-01|15/12/2023|0.42|0.15|752000000|756440000|53.259998321533|1
2024-02-04 22:43:44|02415|24283|ELME|1.25B|1250000000|14.21|588632|-25.72|43|2024-04-24|15/03/2024||||59080000|14.210000038147|1|2024-02-15|15/12/2023||0.0322||58600000|14.210000038147|1
2024-02-04 22:43:50|02416|20146|ARI|1.57B|1570000000|11.11|783769|-12.31|43|2024-04-24|15/03/2024||0.2892||66000000|11.10000038147|1|2024-02-06|15/12/2023||0.3477||71360000|11.10000038147|1
2024-02-04 22:43:56|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
2024-02-04 22:44:02|02418|977731|GMS|3.45B|3450000000|86.66|301468|41.97|32|2024-02-29|15/01/2024||1.6||1270000000|86.639999389648|1|2023-12-07|15/10/2023|2.3|2.26|1420000000|1380000000|72.410003662109|1
2024-02-04 22:44:08|02419|17078|ROIC|1.83B|1830000000|13.75|1176970|-13.08|43|2024-04-24|15/03/2024||0.07||80950000|13.75|1|2024-02-14|15/12/2023||0.063||81090000|13.75|1
2024-02-04 22:44:14|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
2024-02-04 22:44:20|02421|16306|HTLF|1.46B|1460000000|34.25|195925|-32.8|42|2024-04-22|15/03/2024||1.12||182000000|34.25|1|2024-01-29|15/12/2023|1.06|0.66|186330000|179990000|37.869998931885|1
2024-02-04 22:44:34|02422|8143|GNW|2.74B|2740000000|6.07|2665718|5.57|44|2024-04-30|15/03/2024||0.25|||6.0700001716614|1|2024-02-21|15/12/2023||0.245||1980000000|6.0700001716614|1
2024-02-04 22:44:40|02423|278|ODP|1.92B|1920000000|51.49|256437|-2.09|43|2024-05-01|15/03/2024||1.81||2010000000|51.490001678467|1|2024-02-21|15/12/2023||0.7392||1840000000|51.490001678467|1
2024-02-04 22:44:45|02424|945633|XHR|1.45B|1450000000|13.33|751289|-9.93|37|2024-05-02|15/03/2024||0.0925||270100000|13.329999923706|1|2024-02-27|15/12/2023||0.015||253790000|13.329999923706|1
2024-02-04 22:44:51|02425|41227|PFSI|4.68B|4680000000|93.24|254024|40.65|42|2024-05-02|15/03/2024||1.95||428600000|93.23999786377|1|2024-02-01|15/12/2023|-0.74|-0.63|361930000|418490000|87.220001220703|1
2024-02-04 22:44:56|02426|1163554|ETWO|1.29B|1290000000|3.8|1393318|-44.12|19|2024-04-30|15/02/2024||0.0444||155390000|3.8099999427795|1|2024-01-09|15/11/2023|0.04|0.04|157500000|154460000|4.0999999046326|1
2024-02-04 22:45:03|02427|945068|UE|2.12B|2120000000|17.26|924220|7.27|36|2024-05-01|15/03/2024||0.11||108510000|17.260000228882|1|2024-02-14|15/12/2023||0.1233||100830000|17.260000228882|1
2024-02-04 22:45:10|02428|17071|RNST|1.73B|1730000000|30.87|230530|-19.25|43|2024-04-23|15/03/2024||0.615||161680000|30.89999961853|1|2024-01-23|15/12/2023|0.76|0.64|146310000|162680000|32.970001220703|1
2024-02-04 22:45:16|02429|39297|TWO|1.3B|1300000000|12.57|1385724|-28.54|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
2024-02-04 22:45:22|02430|20143|MFA|1.13B|1130000000|11.105|965310|-7.84|43|2024-05-02|15/03/2024||0.3797||69870000|11.10000038147|1|2024-02-22|15/12/2023||0.3851||69770000|11.10000038147|1
2024-02-04 22:45:28|02431|39312|HOUS|806.56M|806560000|7.3|1066538|-19.27|43|2024-05-02|15/03/2024||-0.65||1150000000|7.3000001907349|1|2024-02-27|15/12/2023||-0.3097||1280000000|7.3000001907349|1
2024-02-04 22:45:33|02432|1171969|COUR|2.78B|2780000000|18.21|1474518|12.62|18|2024-04-25|15/03/2024||-0.0018||171320000|18.209999084473|1|2024-02-01|15/12/2023|0.06|-0.0003|168900000|164080000|19.139999389648|1
2024-02-04 22:45:39|02433|20755|GTN|863.83M|863830000|9.34|926884|-29.46|43|2024-05-03|15/03/2024||0.118||874980000|9.329999923706|1|2024-02-23|15/12/2023||-0.16||862400000|9.329999923706|1
2024-02-04 22:45:46|02434|17386|TRMK|1.66B|1660000000|27.15|301928|-11.85|43|2024-04-23|15/03/2024||0.6023||188690000|27.14999961853|1|2024-01-23|15/12/2023|0.61|0.57|189850000|187630000|28.030000686646|1
2024-02-04 22:45:51|02435|102910|CTRE|2.43B|2430000000|20.41|490082|-0.29|38|2024-05-07|15/03/2024||0.2394||52160000|20.409999847412|1|2024-02-08|15/12/2023||0.2376||51620000|20.409999847412|1
2024-02-04 22:45:57|02436|20909|B|1.71B|1710000000|33.7|419632|-26.55|43|2024-04-26|15/03/2024||0.3233||393510000|33.700000762939|1|2024-02-16|15/12/2023||0.3514||398940000|33.700000762939|1
2024-02-04 22:46:03|02437|32324|WKC|1.36B|1360000000|22.51|501762|-22.59|43|2024-04-25|15/03/2024||0.46||12120000000|22.510000228882|1|2024-02-22|15/12/2023||0.5025||12300000000|22.510000228882|1
2024-02-04 22:46:08|02438|1064342|AHCO|1.01B|1010000000|7.47|1140086|-65.09|23|2024-05-07|15/03/2024||0.0772||792100000|7.4699997901917|1|2024-02-27|15/12/2023||0.1958||826280000|7.4699997901917|1
2024-02-04 22:46:15|02439|16951|PRAA|917.14M|917140000|23.37|297771|-43.41|43|2024-05-06|15/03/2024||-0.29||215940000|23.370000839233|1|2024-02-15|15/12/2023||-0.37||208250000|23.370000839233|1
2024-02-04 22:46:20|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
2024-02-04 22:46:25|02441|955546|EPC|1.87B|1870000000|37.32|374157|-14.62|36|2024-05-09|15/03/2024||0.7107||608180000|37.310001373291|1|2024-02-07|15/12/2023||0.0602||481410000|37.310001373291|1
2024-02-04 22:46:33|02442|20277|TDS|2.17B|2170000000|19.23|914296|42.66|43|2024-05-02|15/03/2024||0.0399||1260000000|19.229999542236|1|2024-02-23|15/12/2023||-0.0965||1280000000|19.229999542236|1
2024-02-04 22:46:40|02443|20318|DRH|1.95B|1950000000|9.255|1903107|-6.04|43|2024-05-02|15/03/2024||0.0419||250210000|9.25|1|2024-02-22|15/12/2023||0.0525||261250000|9.25|1
2024-02-04 22:46:47|02444|16759|NTCT|1.52B|1520000000|21.39|709784|-32.88|43|2024-05-02|15/03/2024||0.7867||234030000|21.389999389648|1|2024-01-25|15/12/2023|0.73|0.37|218070000|198380000|21.680000305176|1
2024-02-04 22:46:56|02445|20213|PFS|1.21B|1210000000|16.12|510157|-33.55|43|2024-04-26|15/03/2024||0.352||133030000|16.120000839233|1|2024-01-25|15/12/2023|0.36|0.4|114750000|114300000|17.549999237061|1
2024-02-04 22:47:02|02446|20424|AAT|1.72B|1720000000|22.28|350565|-22.88|43|2024-04-23|15/03/2024||0.14||107420000|22.280000686646|1|2024-02-06|15/12/2023||0.16||106300000|22.280000686646|1
2024-02-04 22:47:07|02447|24323|THS|2.39B|2390000000|43.31|462284|-8.53|43|2024-05-06|15/03/2024||0.6158||885240000|43.299999237061|1|2024-02-16|15/12/2023||0.7257||924390000|43.299999237061|1
2024-02-04 22:47:13|02448|24410|PRK|2.07B|2070000000|128.8|53559|-0.7|40|2024-04-19|15/03/2024||1.82||118740000|128.5|1|2024-01-22|15/12/2023|2|1.89|110590000|120640000|130.02000427246|1
2024-02-04 22:47:19|02449|20521|BGS|809.83M|809830000|10.3|1206884|-27.62|43|2024-05-02|15/03/2024||0.2194||483540000|10.300000190735|1|2024-02-27|15/12/2023||0.2856||569650000|10.300000190735|1
2024-02-04 22:47:26|02450|17396|ADEA|1.34B|1340000000|12.53|519387|12.08|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
2024-02-04 22:47:33|02451|17121|SBCF|2.03B|2030000000|24.1|440549|-27.76|42|2024-04-25|15/03/2024||0.3643||128790000|24.10000038147|1|2024-01-25|15/12/2023|0.43|0.4|128160000|135520000|26.610000610352|1
2024-02-04 22:47:40|02452|16325|ICFI|2.66B|2660000000|141.2|103145|35.15|43|2024-05-01|15/03/2024||1.54||497830000|141.19999694824|1|2024-02-27|15/12/2023||1.63||480750000|141.19999694824|1
2024-02-04 22:47:47|02453|20939|NPO|3.3B|3300000000|157.59|91175|31.06|43|2024-05-01|15/03/2024||1.71||277700000|157.63000488281|1|2024-02-20|15/12/2023||1.44||263700000|157.63000488281|1
2024-02-04 22:47:53|02454|20727|AKR|1.76B|1760000000|16.9|895226|7.64|43|2024-04-24|15/03/2024||0.025||72200000|16.889999389648|1|2024-02-13|15/12/2023||0.013||67610000|16.889999389648|1
2024-02-04 22:47:59|02455|1161066|MSGE|1.16B|1160000000|33.76|398570|-35.74|19|2024-02-07|15/12/2023||0.3994||854760000|33.759998321533|1|2023-11-07|15/09/2023|-1|-0.5267|142210000|393620000|30.530000686646|1
2024-02-04 22:48:04|02456|101870|KN|1.48B|1480000000|16.38|511259|-16.56|40|2024-04-25|15/03/2024||0.2||194870000|16.379999160767|1|2024-02-07|15/12/2023||0.295||215230000|16.379999160767|1
2024-02-04 22:48:10|02457|954882|LILAK|1.42B|1420000000|6.91|807231|-28.76|36|2024-05-01|15/03/2024||-0.0509||1120000000|6.9099998474121|1|2024-02-21|15/12/2023||0.0523||1180000000|6.9099998474121|1
2024-02-04 22:48:15|02458|21222|CBZ|3.18B|3180000000|64.14|216949|29.97|43|2024-04-25|15/03/2024||1.49||472790000|64.110000610352|1|2024-02-15|15/12/2023||-0.2933||309020000|64.110000610352|1
2024-02-04 22:48:22|02459|24295|WOR|2.94B|2940000000|58.76|523500|-4.73|42|2024-03-20|15/02/2024||0.725||327470000|58.759998321533|1|2023-12-19|15/11/2023|0.78|0.4377|1100000000|666150000|56.549999237061|1
2024-02-04 22:48:27|02460|989525|NTB|1.43B|1430000000|29.73|226443|-10.69|31|2024-04-22|15/03/2024||1.04||137570000|29.760000228882|1|2024-02-12|15/12/2023||1.12||141320000|29.760000228882|1
2024-02-04 22:48:33|02461|1057998|ILPT|267.33M|267330000|4.06|483000|-15.24|29|2024-04-23|15/03/2024||-0.43||111710000|4.0599999427795|1|2024-02-20|15/12/2023||-0.46||110640000|4.0599999427795|1
2024-02-04 22:48:40|02462|13839|ATGE|1.9B|1900000000|48.38|575040|10.38|43|2024-05-02|15/03/2024||1.16||391690000|48.389999389648|1|2024-01-30|15/12/2023|1.23|0.9833|393240000|372790000|58.630001068115|1
2024-02-04 22:48:46|02463|15520|BANR|1.57B|1570000000|45.78|183201|-31.1|42|2024-04-17|15/03/2024||1.16||152730000|45.779998779297|1|2024-01-18|15/12/2023|1.34|1.3|157130000|156810000|49.009998321533|1
2024-02-04 22:48:53|02464|21236|SJW|1.9B|1900000000|59.53|140846|-25.43|43|2024-04-24|15/03/2024||0.36||139000000|59.529998779297|1|2024-02-21|15/12/2023||0.5929||160080000|59.529998779297|1
2024-02-04 22:49:00|02465|8046|STC|1.71B|1710000000|62.31|184781|20.97|43|2024-04-24|15/03/2024||-0.195||548670000|62.319999694824|1|2024-02-07|15/12/2023||0.3567||566470000|62.319999694824|1
2024-02-04 22:49:05|02466|20515|||||||39|2024-05-02|15/03/2024||0.16||46500000|17.139999389648|1|2024-02-28|15/12/2023||0.13||46200000|17.139999389648|1
2024-02-04 22:49:12|02467|15554|BGC|3.28B|3280000000|7.21|2266894|64.99|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
2024-02-04 22:49:18|02468|15357|ARGO|1.06B|1060000000|29.99|341025|7.15|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
2024-02-04 22:49:24|02469|20324|SVC|1.28B|1280000000|7.72|857429|-12.17|43|2024-05-08|15/03/2024||-0.11||442270000|7.7199997901917|1|2024-02-28|15/12/2023||-0.22||427110000|7.7199997901917|1
2024-02-04 22:49:30|02470|20780|STAR|662.56M|662560000|7.63|220599|-87.2|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
2024-02-04 22:49:35|02471|945634|DEA|1.3B|1300000000|12.11|936046|-26.32|37|2024-04-30|15/03/2024||0.06||71530000|12.109999656677|1|2024-02-27|15/12/2023||0.065||70950000|12.109999656677|1
2024-02-04 22:49:42|02472|15985|EGBN|729.89M|729890000|24.39|229333|-49.78|43|2024-04-17|15/03/2024||0.655||75890000|24.389999389648|1|2024-01-24|15/12/2023|0.67|0.68|75890000|73970000|27.420000076294|1
2024-02-04 22:49:49|02473|20492|GVA|1.98B|1980000000|45.08|334260|4.59|43|2024-04-26|15/03/2024||-0.175||685390000|45.060001373291|1|2024-02-22|15/12/2023||0.86||838890000|45.060001373291|1
2024-02-04 22:49:57|02474|20496|KAR|1.54B|1540000000|14.26|728707|-6.8|43|2024-04-30|15/03/2024||0.194||432740000|14.260000228882|1|2024-02-14|15/12/2023||0.13||392480000|14.260000228882|1
2024-02-04 22:50:02|02475|995930|LAUR|2B|2000000000|12.73|721272|13.26|30|2024-05-02|15/03/2024||0.02||280600000|12.729999542236|1|2024-02-22|15/12/2023||0.35||387800000|12.729999542236|1
2024-02-04 22:50:10|02476|20474|BCEI|6.25B|6250000000|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
2024-02-04 22:50:18|02477|16096|FIBK|2.75B|2750000000|26.41|602118|-29.74|43|2024-04-25|15/03/2024||0.5491||250150000|26.409999847412|1|2024-01-30|15/12/2023|0.59|0.57|252300000|252730000|29.39999961853|1
2024-02-04 22:50:25|02478|15982|EFSC|1.51B|1510000000|40.42|134266|-27.52|43|2024-04-22|15/03/2024||1.12||155740000|40.419998168945|1|2024-01-22|15/12/2023|1.16|1.19|166180000|157490000|43.099998474121|1
2024-02-04 22:50:32|02479|9231|MDRX|984.43M|984430000|9.01|1546496|-47.92|43|2024-05-03|15/03/2024||0.538||152450000|9.0100002288818|1|2024-02-22|15/12/2023||0.3341||170730000|9.0100002288818|1
2024-02-04 22:50:39|02480|15523|HOPE|1.31B|1310000000|10.91|748376|-20.83|43|2024-04-16|15/03/2024||0.2677||131580000|10.909999847412|1|2024-01-30|15/12/2023|0.32|0.23|135200000|138480000|11.949999809265|1
2024-02-04 22:50:46|02481|16783|NYMT|699.17M|699170000|7.71|715715|-39|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
2024-02-04 22:50:54|02482|17270|STRA|2.32B|2320000000|96.08|85025|-1.76|43|2024-04-25|15/03/2024||0.4625||270990000|96.080001831055|1|2024-02-29|15/12/2023||1.34||297480000|96.080001831055|1
2024-02-04 22:50:59|02483|1166007|AMWL|301.95M|301950000|1.06|1991095|-73.7|18|2024-05-07|15/03/2024||-0.1786||65700000|1.0499999523163|1|2024-02-14|15/12/2023||-0.1979||70170000|1.0499999523163|1
2024-02-04 22:51:06|02484|16776|NWBI|1.53B|1530000000|12.03|755928|-17.55|43|2024-04-22|15/03/2024||0.225||131920000|12.029999732971|1|2024-01-22|15/12/2023|0.23|0.24|135500000|133780000|12.119999885559|1
2024-02-04 22:51:12|02485|15967|ECPG|1.18B|1180000000|50.25|155175|-12.47|43|2024-05-01|15/03/2024||1.29||339240000|50.25|1|2024-02-21|15/12/2023||1.23||330720000|50.25|1
2024-02-04 22:51:19|02486|8029|MHO|3.49B|3490000000|125.59|307668|102.86|43|2024-04-24|15/03/2024||3.36||1020000000|125.48000335693|1|2024-01-31|15/12/2023|3.66|4.94|972600000|1190000000|135.11000061035|1
2024-02-04 22:51:24|02487|953810|GNL|1.91B|1910000000|8.33|1690329|-44.44|36|2024-05-08|15/03/2024||-0.03||178280000|8.329999923706|1|2024-02-28|15/12/2023||-0.03||177560000|8.329999923706|1
2024-02-04 22:51:30|02488|6423|PTEN|4.36B|4360000000|10.45|6621543|-34.15|43|2024-04-25|15/03/2024||0.2224||1540000000|10.449999809265|1|2024-02-14|15/12/2023||0.1836||1510000000|10.449999809265|1
2024-02-04 22:51:36|02489|17316|TBBK|2.27B|2270000000|42.66|417244|19.43|43|2024-04-25|15/03/2024||1.03||124590000|42.659999847412|1|2024-01-25|15/12/2023|0.95|0.95|119150000|118340000|41.220001220703|1
2024-02-04 22:51:42|02490|15697|CFFN|811.23M|811230000|6.19|929174|-29.5|43|2024-04-29|15/03/2024||0.105||47590000|6.1900000572205|1|2024-01-24|15/12/2023|0.1|0.06|39590000|39670000|6.0799999237061|1
2024-02-04 22:51:49|02491|20541|MEI|748.66M|748660000|21.05|291582|-58.26|42|2024-02-29|15/01/2024||0.1433||286480000|21.030000686646|1|2023-12-07|15/10/2023|0.06|0.11|288000000|290190000|24.389999389648|1
2024-02-04 22:51:56|02492|942641|PGRE|1.08B|1080000000|4.56|1628398|-29.3|38|2024-04-24|15/03/2024||-0.05||180510000|4.5599999427795|1|2024-02-14|15/12/2023||-0.05||181820000|4.5599999427795|1
2024-02-04 22:52:03|02493|20619|VRE|1.53B|1530000000|15.18|797828|-12.41|43|2024-05-01|15/03/2024||-0.0765||69420000|15.170000076294|1|2024-02-21|15/12/2023||-0.1133||72070000|15.170000076294|1
2024-02-04 22:52:09|02494|40978|BLUE|184.28M|184280000|0.96|12110637|-85.56|40|2024-05-01|15/03/2024||-0.4916||20590000|0.95609998703003|1|2024-02-20|15/12/2023||-0.6699||17020000|0.95609998703003|1
2024-02-04 22:52:14|02495|103911|VRTV|2.31B|2310000000|170.00|147180|15.87|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
2024-02-04 22:52:21|02496|20404|HMN|1.48B|1480000000|36.18|194896|-0.33|43|2024-04-30|15/03/2024||0.8133||278770000|36.189998626709|1|2024-02-07|15/12/2023||0.6459||275030000|36.189998626709|1
2024-02-04 22:52:27|02497|17195|SMCI|32.42B|32420000000|579.63|4885516|587.25|43|2024-04-30|15/03/2024||4.75||3070000000|579.63000488281|1|2024-01-29|15/12/2023|5.59|4.51|3660000000|2800000000|474.14999389648|1
2024-02-04 22:52:33|02498|20899|RWT|793.68M|793680000|6.68|1326941|-22.33|43|2024-04-25|15/03/2024||0.1209||54250000|6.6900000572205|1|2024-02-20|15/12/2023||0.1567||52900000|6.6900000572205|1
2024-02-04 22:52:40|02499|16057|FBNC|1.44B|1440000000|34.95|166717|-18.66|43|2024-04-23|15/03/2024||0.6225||97520000|34.950000762939|1|2024-01-24|15/12/2023|0.72|0.65|97030000|98870000|35.369998931885|1
2024-02-04 22:52:45|02500|8215|BIG|170.04M|170040000|5.82|1430117|-66.61|41|2024-05-31|15/04/2024||-2.77||1060000000|5.8200001716614|1|2024-02-29|15/01/2024||-0.303||1430000000|5.8200001716614|1
2024-02-04 22:52:50|02501|16709|NBTB|1.62B|1620000000|34.48|174299|-16.59|43|2024-04-22|15/03/2024||0.705||139550000|34.479999542236|1|2024-01-23|15/12/2023|0.72|0.75|137800000|139020000|40.779998779297|1
2024-02-04 22:52:56|02502|943129|AVNS|873.36M|873360000|18.74|310213|-40.68|38|2024-05-01|15/03/2024||0.2667||168600000|18.739999771118|1|2024-02-20|15/12/2023||0.3867||175930000|18.739999771118|1
2024-02-04 22:53:01|02503|1072221|RCUS|1.36B|1360000000|14.97|808087|-27.01|29|2024-05-07|15/03/2024||-1.15||26880000|14.960000038147|1|2024-02-21|15/12/2023||-1.01||29020000|14.960000038147|1
2024-02-04 22:53:07|02504|32360|OPK|693.51M|693510000|0.995|9907823|-28.42|43|2024-05-06|15/03/2024||-0.065||193170000|0.99500000476837|1|2024-02-22|15/12/2023||-0.1||177530000|0.99500000476837|1
2024-02-04 22:53:13|02505|16632|MLAB|506.82M|506820000|94|56970|-52.49|39|2024-06-03|15/03/2024||1.92||59700000|94|1|2024-02-05|15/12/2023||1.79||54900000|94|1
2024-02-04 22:53:18|02506|21107|DLX|908.8M|908800000|20.8|227352|1.81|43|2024-05-02|15/03/2024||0.73||526750000|20.799999237061|1|2024-02-01|15/12/2023|0.8|0.75|537400000|537800000|18.909999847412|1
2024-02-04 22:53:25|02507|21077|LZB|1.53B|1530000000|35.64|378232|19.6|42|2024-02-20|15/01/2024||0.7833||533060000|35.650001525879|1|2023-11-29|15/10/2023|0.74|0.64|511000000|502550000|31.440000534058|1
2024-02-04 22:53:30|02508|20439|CRS|3.01B|3010000000|60.92|527861|19.57|43|2024-04-25|15/03/2024||0.975||711530000|60.979999542236|1|2024-01-25|15/12/2023|0.85|0.87|624200000|657100000|66.019996643066|1
2024-02-04 22:53:36|02509|30810|INO|114.65M|114650000|5.04|338369|-78.01|42|2024-05-08|15/03/2024||-0.84||650000|5.039999961853|1|2024-03-13|15/12/2023||-1.23||217650|5.039999961853|1
2024-02-04 22:53:44|02510|16925|PLUS|2.06B|2060000000|77.49|143487|44.22|43|2024-05-22|15/03/2024||1.06||517690000|77.48999786377|1|2024-02-06|15/12/2023||1.39||595070000|77.48999786377|1
2024-02-04 22:53:50|02511|32380|ATSG|944.61M|944610000|14.57|733666|-48.26|43|2024-05-07|15/03/2024||0.3199||505780000|14.569999694824|1|2024-02-22|15/12/2023||0.2816||534140000|14.569999694824|1
2024-02-04 22:53:57|02512|31069|SUPN|1.51B|1510000000|27.67|364285|-33.5|43|2024-05-07|15/03/2024||0.4033||148060000|27.670000076294|1|2024-02-27|15/12/2023||0.5567||155830000|27.670000076294|1
2024-02-04 22:54:02|02513|50909|RILY|620.53M|620530000|20.29|1522906|-54.13|38|2024-04-25|15/03/2024|||||20.290000915527|1|2024-02-21|15/12/2023|||||20.290000915527|1
2024-02-04 22:54:08|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
2024-02-04 22:54:15|02515|16958|PRIM|1.84B|1840000000|34.38|368358|31.17|43|2024-05-07|15/03/2024||0.171||1380000000|34.400001525879|1|2024-02-26|15/12/2023||0.7348||1550000000|34.400001525879|1
2024-02-04 22:54:21|02516|15740|CLNE|653.46M|653460000|2.93|1800563|-49.83|43|2024-05-09|15/03/2024||-0.0199||99970000|2.9300000667572|1|2024-02-27|15/12/2023||0.0117||105440000|2.9300000667572|1
2024-02-04 22:54:28|02517|17530|WABC|1.24B|1240000000|46.32|153852|-18.03|43|2024-04-18|15/03/2024||1.39||78580000|46.319999694824|1|2024-01-18|15/12/2023|1.48|1.46|80730000|80870000|52.880001068115|1
2024-02-04 22:54:34|02518|17389|TRS|1.03B|1030000000|24.9|205823|-20.5|43|2024-04-25|15/03/2024||0.4705||256030000|24.89999961853|1|2024-02-29|15/12/2023||0.532||246440000|24.89999961853|1
2024-02-04 22:54:41|02519|16171|GEVO|205M|205000000|0.874|5390042|-59.35|43|2024-05-09|15/03/2024||-0.061||4460000|0.87389999628067|1|2024-03-27|15/12/2023||-0.052||4340000|0.87389999628067|1
2024-02-04 22:54:47|02520|16392|CSR|864.91M|864910000|54.42|78030|-22.35|54|2024-04-29|15/03/2024||-0.0633||65190000|54.340000152588|1|2024-02-20|15/12/2023||-0.1525||64660000|54.340000152588|1
2024-02-04 22:54:54|02521|17407|TTMI|1.45B|1450000000|14.15|599992|-13.67|43|2024-05-01|15/03/2024||0.275||558580000|14.14999961853|1|2024-02-07|15/12/2023||0.3625||572030000|14.14999961853|1
2024-02-04 22:55:01|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
2024-02-04 22:55:06|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
2024-02-04 22:55:13|02524|41226|PBF|6.07B|6070000000|49.31|2102313|24.52|43|2024-04-25|15/03/2024||0.7462||8130000000|49.310001373291|1|2024-02-15|15/12/2023||0.2088||8700000000|49.310001373291|1
2024-02-04 22:55:18|02525|8930|DDS|6.35B|6350000000|392.11|104668|-2.54|42|2024-05-09|15/04/2024||7.77||1460000000|391.55999755859|1|2024-02-20|15/01/2024||11.7||2100000000|391.55999755859|1
2024-02-04 22:55:24|02526|21175|NNI|3.29B|3290000000|88.15|76441|-8.6|43|2024-05-06|15/03/2024||1.4||363350000|88.120002746582|1|2024-02-27|15/12/2023||1.03||337810000|88.120002746582|1
2024-02-04 22:55:31|02527|101871|LADR|1.37B|1370000000|10.79|628660|-5.6|40|2024-04-25|15/03/2024||0.286||75710000|10.789999961853|1|2024-02-08|15/12/2023||0.302||76160000|10.789999961853|1
2024-02-04 22:55:37|02528|41260|ESRT|2.56B|2560000000|9.45|1289384|13.02|40|2024-04-24|15/03/2024||||171260000|9.4499998092651|1|2024-02-20|15/12/2023||||181570000|9.4499998092651|1
2024-02-04 22:55:43|02529|20413|NWN|1.36B|1360000000|36.95|248507|-28.63|43|2024-05-01|15/03/2024||2.01||443590000|36.939998626709|1|2024-02-23|15/12/2023||1.28||354610000|36.939998626709|1
2024-02-04 22:55:50|02530|16208|GPRE|1.31B|1310000000|20.47|1157372|-39.72|43|2024-04-29|15/03/2024||0.0649||729060000|20.469999313354|1|2024-02-07|15/12/2023||0.1855||784330000|20.469999313354|1
2024-02-04 22:55:56|02531|32314|OII|2.03B|2030000000|20.16|769118|-2.61|43|2024-04-24|15/03/2024||0.246||623170000|20.159999847412|1|2024-02-22|15/12/2023||0.252||624810000|20.159999847412|1
2024-02-04 22:56:04|02532|20188|FCF|1.38B|1380000000|13.54|480719|-14.03|44|2024-04-23|15/03/2024||0.3757||123440000|13.539999961853|1|2024-01-30|15/12/2023|0.44|0.39|120030000|123580000|15.050000190735|1
2024-02-04 22:56:09|02533|989521|ASIX|678.69M|678690000|25.2|180686|-42.54|31|2024-05-03|15/03/2024||-0.14||332900000|25.180000305176|1|2024-02-16|15/12/2023||-0.12||335870000|25.180000305176|1
2024-02-04 22:56:16|02534|16791|OCFC|971.38M|971380000|16.34|276742|-34.19|43|2024-04-25|15/03/2024||0.4143||95900000|16.340000152588|1|2024-01-18|15/12/2023|0.46|0.43|99680000|96850000|16.520000457764|1
2024-02-04 22:56:23|02535|16190|GLNG|2.27B|2270000000|21.69|976597|-5.9|43|2024-05-30|15/03/2024||0.448||91260000|21.690000534058|1|2024-02-28|15/12/2023||0.5222||78240000|21.690000534058|1
2024-02-04 22:56:30|02536|15618|BUSE|1.29B|1290000000|23.28|156561|-6.47|41|2024-04-23|15/03/2024||0.4883||109410000|23.280000686646|1|2024-01-23|15/12/2023|0.52|0.5|108650000|107870000|24.219999313354|1
2024-02-04 22:56:36|02537|20422|SXI|1.78B|1780000000|149.64|57932|26.24|43|2024-05-02|15/03/2024||1.81||189270000|149.38000488281|1|2024-02-01|15/12/2023|1.78|1.72|178400000|180250000|147.66000366211|1
2024-02-04 22:56:40|02538|1073475|BRMK|635.04M|635040000|4.82|1079957|7.11|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
2024-02-04 22:56:47|02539|20446|GBX|1.46B|1460000000|46.88|261241|47.98|43|2024-04-05|15/02/2024||0.86||897070000|46.889999389648|1|2024-01-05|15/11/2023|0.96|0.75|809000000|849940000|44.340000152588|1
2024-02-04 22:56:53|02540|15557|BHLB|985.2M|985200000|23.07|209966|-26.53|42|2024-04-18|15/03/2024||0.462||107010000|23.069999694824|1|2024-01-25|15/12/2023|0.47|0.49|80000000|107410000|24.420000076294|1
2024-02-04 22:56:59|02541|20628|DK|1.69B|1690000000|26.48|991582|2.99|43|2024-05-06|15/03/2024||-0.1177||2860000000|26.5|1|2024-02-27|15/12/2023||-1.22||3480000000|26.5|1
2024-02-04 22:57:05|02542|21241|AZZ|1.63B|1630000000|64.93|134779|49.82|43|2024-04-19|15/02/2024||0.706||350610000|64.900001525879|1|2024-01-09|15/11/2023|1.19|1|381610000|374740000|57.060001373291|1
2024-02-04 22:57:12|02543|15746|CMCO|1.15B|1150000000|39.93|121016|2.57|43|2024-05-29|15/03/2024||0.8364||267350000|39.930000305176|1|2024-01-31|15/12/2023|0.74|0.68|254100000|250390000|38.599998474121|1
2024-02-04 22:57:18|02544|17126|SBSI|919.27M|919270000|30.39|120886|-23.28|43|2024-04-23|15/03/2024||0.625||67140000|30.389999389648|1|2024-01-26|15/12/2023|0.57|0.67|56990000|64820000|31.030000686646|1
2024-02-04 22:57:24|02545|994248|LGFb|2.4B|2400000000|9.96|992727|15.95|30|2024-05-23|15/03/2024||0.0852||1050000000|9.9499998092651|1|2024-02-08|15/12/2023||0.1928||1020000000|9.9499998092651|1
2024-02-04 22:57:30|02546|24332|TGI|1.27B|1270000000|16.52|983702|36.75|43|2024-05-15|15/03/2024||0.387||409210000|16.5|1|2024-02-07|15/12/2023||0.1388||367960000|16.5|1
2024-02-04 22:57:36|02547|40056|CNOB|830.52M|830520000|21.63|144498|-12.89|41|2024-04-25|15/03/2024||0.426||66030000|21.629999160767|1|2024-01-25|15/12/2023|0.5|0.45|66030000|65870000|23.670000076294|1
2024-02-04 22:57:42|02548|15638|CALM|2.79B|2790000000|56.94|738449|4.53|37|2024-03-26|15/02/2024||1.31||548060000|56.939998626709|1|2024-01-03|15/11/2023|0.35|0.73|523200000|513250000|56.680000305176|1
2024-02-04 22:57:48|02549|20869|GTY|1.47B|1470000000|27.34|338445|-23.14|43|2024-04-24|15/03/2024||||46540000|27.329999923706|1|2024-02-14|15/12/2023||0.3166||46220000|27.329999923706|1
2024-02-04 22:57:56|02550|16179|GIII|1.38B|1380000000|30.16|616917|77.41|43|2024-06-04|15/04/2024||0.1089||613180000|30.159999847412|1|2024-03-21|15/01/2024||0.6525||813160000|30.159999847412|1
2024-02-04 22:58:04|02551|20334|OFG|1.73B|1730000000|36.67|212611|23.8|43|2024-04-18|15/03/2024||0.95||174150000|36.689998626709|1|2024-01-24|15/12/2023|0.98|0.93|175600000|172290000|35.909999847412|1
2024-02-04 22:58:10|02552|15895|DCOM|831.2M|831200000|21.41|177964|-32.46|43|2024-04-26|15/03/2024||0.458||83700000|21.409999847412|1|2024-01-26|15/12/2023|0.37|0.47|82670000|82740000|25.059999465942|1
2024-02-04 22:58:15|02553|41267|NBHC|1.31B|1310000000|34.57|180418|-21.5|39|2024-04-17|15/03/2024||0.768||104010000|34.569999694824|1|2024-01-23|15/12/2023|0.87|0.82|107300000|103960000|36.080001831055|1
2024-02-04 22:58:22|02554|17322|TCBK|1.17B|1170000000|35.15|87133|-33.11|43|2024-04-25|15/03/2024||0.7983||99780000|35.150001525879|1|2024-01-25|15/12/2023|0.78|0.8467|102660000|102160000|39.759998321533|1
2024-02-04 22:58:27|02555|20830|LTC|1.28B|1280000000|30.95|264098|-19.21|43|2024-04-25|15/03/2024||0.555||31510000|30.950000762939|1|2024-02-15|15/12/2023||0.47||32920000|30.950000762939|1
2024-02-04 22:58:33|02556|21218|AIR|2.17B|2170000000|62.05|292763|19.46|42|2024-03-19|15/02/2024||0.835||570120000|62.049999237061|1|2023-12-21|15/11/2023|0.81|0.8|545000000|557040000|70.959999084473|1
2024-02-04 22:58:39|02557|21067|GFF|3.02B|3020000000|59.13|452392|37.48|43|2024-05-02|15/03/2024||0.9237||636370000|59.159999847412|1|2024-02-07|15/12/2023||0.752||595870000|59.159999847412|1
2024-02-04 22:58:44|02558|20180|OPI|176.01M|176010000|3.61|1194069|-79.13|44|2024-04-25|15/03/2024||-0.18||131980000|3.6099998950958|1|2024-02-15|15/12/2023||-0.12||133400000|3.6099998950958|1
2024-02-04 22:58:52|02559|24393|NOG|3.22B|3220000000|32.11|1296240|0.47|43|2024-05-02|15/03/2024||1.61||560780000|32.150001525879|1|2024-02-22|15/12/2023||1.73||564950000|32.150001525879|1
2024-02-04 22:58:59|02560|15475|ASTE|819.75M|819750000|36.05|146328|-20.8|43|2024-05-01|15/03/2024||0.9||353520000|36.049999237061|1|2024-02-26|15/12/2023||0.68||347280000|36.049999237061|1
2024-02-04 22:59:05|02561|16073|PFC|742.17M|742170000|20.77|126057|-18.52|42|2024-04-23|15/03/2024||0.485||64850000|20.770000457764|1|2024-01-23|15/12/2023|0.56|0.58|63710000|65550000|23.770000457764|1
2024-02-04 22:59:11|02562|17481|VECO|1.83B|1830000000|32.53|467828|53.15|43|2024-05-06|15/03/2024||0.4122||171680000|32.529998779297|1|2024-02-14|15/12/2023||0.4217||169130000|32.529998779297|1
2024-02-04 22:59:16|02563|39252|BKD|1.06B|1060000000|5.63|2085826|101.07|43|2024-05-06|15/03/2024||-0.155||786760000|5.6300001144409|1|2024-02-20|15/12/2023||-0.215||756020000|5.6300001144409|1
2024-02-04 22:59:24|02564|24396|TMP|694.88M|694880000|48.64|64760|-38.01|40|2024-04-26|15/03/2024||1.17||74660000|48.560001373291|1|2024-01-26|15/12/2023|1.05|1.25|71210000|74540000|54.340000152588|1
2024-02-04 22:59:29|02565|942638|ENVA|1.57B|1570000000|53.98|271149|1.33|38|2024-04-25|15/03/2024||1.66||585180000|53.979999542236|1|2024-01-30|15/12/2023|1.83|1.66|584000000|586340000|59|1
2024-02-04 22:59:36|02566|20893|PRA|678.91M|678910000|13.31|280536|-33.32|43|2024-05-08|15/03/2024||0.0675||249610000|13.319999694824|1|2024-02-27|15/12/2023||0.0563||252740000|13.319999694824|1
2024-02-04 22:59:43|02567|15705|CHCO|1.51B|1510000000|101.56|64839|1.73|43|2024-04-17|15/03/2024||1.84||71430000|101.55999755859|1|2024-01-24|15/12/2023|1.84|1.9|68900000|73150000|106.56999969482|1
2024-02-04 22:59:50|02568|15404|AMSF|940.47M|940470000|49.06|105195|-11.71|43|2024-04-24|15/03/2024||0.615||84960000|49.060001373291|1|2024-02-21|15/12/2023||0.7075||56760000|49.060001373291|1
2024-02-04 22:59:56|02569|15519|BANF|2.88B|2880000000|87.46|67679|1.84|43|2024-04-18|15/03/2024||1.37||146500000|87.459999084473|1|2024-01-18|15/12/2023|1.46|1.44|150220000|146840000|88.879997253418|1
2024-02-04 23:00:04|02570|20172|AGM|2.01B|2010000000|188.16|48441|39.67|39|2024-05-08|15/03/2024||4.16||92950000|188.28999328613|1|2024-02-22|15/12/2023||4.05||89960000|188.28999328613|1
2024-02-04 23:00:18|02571|15409|AMWD|1.49B|1490000000|93.19|111407|57.31|42|2024-02-27|15/01/2024||1.38||397620000|93.190002441406|1|2023-11-30|15/10/2023|2.36|2.09|473900000|464330000|72.029998779297|1
2024-02-04 23:00:24|02572|17107|SAFT|1.23B|1230000000|83.24|60031|-5.7|37|2024-05-01|15/03/2024|||||83.23999786377|1|2024-02-27|15/12/2023||0.77|||83.23999786377|1
2024-02-04 23:00:30|02573|20359|FDP|1.18B|1180000000|24.54|246143|-15.03|43|2024-05-01|15/03/2024||0.58||1150000000|24.530000686646|1|2024-02-21|15/12/2023||0.305||1030000000|24.530000686646|1
2024-02-04 23:00:37|02574|15604|BRKL|921.37M|921370000|10.46|462530|-24.48|43|2024-04-24|15/03/2024||0.2267||89320000|10.460000038147|1|2024-01-24|15/12/2023|0.26|0.23|91580000|88450000|10.75|1
2024-02-04 23:00:42|02575|24344|UVV|1.45B|1450000000|59.14|197916|7.22|42|2024-02-07|15/12/2023|||||59.049999237061|1|2023-11-02|15/09/2023|1.12||638480||44.540000915527|1
2024-02-04 23:00:48|02576|994247|CNDT|782.23M|782230000|3.6|1011933|-24.53|31|2024-05-08|15/03/2024||0.02||950000000|3.5999999046326|1|2024-02-21|15/12/2023||0.04||930000000|3.5999999046326|1
2024-02-04 23:00:54|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
2024-02-04 23:01:00|02578|17257|STBA|1.24B|1240000000|32.44|167927|-13.79|43|2024-04-18|15/03/2024||0.79||96500000|32.439998626709|1|2024-01-25|15/12/2023|0.96|0.86|103170000|99780000|34.279998779297|1
2024-02-04 23:01:06|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
2024-02-04 23:01:13|02580|20633|AROC|2.54B|2540000000|16.255|1337927|66.04|43|2024-05-01|15/03/2024||0.2424||260170000|16.25|1|2024-02-22|15/12/2023||0.2429||253900000|16.25|1
2024-02-04 23:01:19|02581|13066|TUP|76.81M|76810000|1.6550|1758076|-62.98|44|2024-05-01|15/03/2024||0.02||296820000|1.6599999666214|1|2024-02-05|15/12/2023||0.2121||328000000|1.6599999666214|1
2024-02-04 23:01:25|02582|20722|SAH|1.74B|1740000000|51.18|194241|-13.2|43|2024-04-25|15/03/2024||1.56||3520000000|51.229999542236|1|2024-02-14|15/12/2023||1.84||3610000000|51.229999542236|1
2024-02-04 23:01:31|02583|20161|MATV|623.85M|623850000|11.51|646355|-57.73|43|2024-05-08|15/03/2024||0.225||485650000|11.510000228882|1|2024-02-21|15/12/2023||0.15||474100000|11.510000228882|1
2024-02-04 23:01:39|02584|20195|RPT|1.13B|1130000000|12.83|1593021|18.91|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
2024-02-04 23:01:45|02585|942496|FFWM|503.69M|503690000|8.92|674976|-44.97|35|2024-04-24|15/03/2024||0.014||61600000|8.920000076294|1|2024-01-25|15/12/2023|0.05|0.03|56370000|62840000|10.930000305176|1
2024-02-04 23:01:50|02586|16567|MATW|941.63M|941630000|30.69|152617|-20.51|43|2024-04-25|15/03/2024||0.7||478750000|30.690000534058|1|2024-02-01|15/12/2023|0.37|0.57|450000000|461050000|32.900001525879|1
2024-02-04 23:01:56|02587|15784|COWN|1.06B|1060000000|38.99|601333|0.18|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
2024-02-04 23:02:03|02588|15433|APOG|1.19B|1190000000|53.82|123563|11.96|42|2024-04-11|15/02/2024||0.994||339740000|53.819999694824|1|2023-12-21|15/11/2023|1.23|1.1|339710000|360380000|51.790000915527|1
2024-02-04 23:02:10|02589|21043|SCS|1.44B|1440000000|12.61|815356|62.29|42|2024-03-19|15/02/2024||0.205||784180000|12.619999885559|1|2023-12-19|15/11/2023|0.3|0.23|777900000|798580000|12.510000228882|1
2024-02-04 23:02:16|02590|15420|ANGO|236.34M|236340000|5.93|515628|-55.85|43|2024-03-28|15/02/2024||-0.0915||78750000|5.9299998283386|1|2024-01-05|15/11/2023|-0.05|-0.08|79100000|81970000|7.75|1
2024-02-04 23:02:22|02591|13089|SSP|664.27M|664270000|7.85|332539|-49.65|43|2024-05-03|15/03/2024||-0.1325||564410000|7.8499999046326|1|2024-02-23|15/12/2023||0.15||602330000|7.8499999046326|1
2024-02-04 23:02:29|02592|21022|FRO|4.77B|4770000000|230.05|2762321|46.98|39|2024-05-22|15/03/2024||0.743||391400000|21.430000305176|1|2024-02-29|15/12/2023||0.5417||284780000|21.430000305176|1
2024-02-04 23:02:36|02593|20364|INN|816.66M|816660000|6.615|858534|-23.44|43|2024-05-01|15/03/2024||-0.06||188460000|6.6100001335144|1|2024-02-28|15/12/2023||-0.08||176540000|6.6100001335144|1
2024-02-04 23:02:42|02594|960623|KURA|1.6B|1600000000|21.13|1474389|57.92|33|2024-05-07|15/03/2024||-0.5453||0.00|21.129999160767|1|2024-02-22|15/12/2023||-0.5521||0.00|21.129999160767|1
2024-02-04 23:02:50|02595|39253|CXW|1.65B|1650000000|14.49|936829|38.66|43|2024-05-01|15/03/2024||0.19||485800000|14.489999771118|1|2024-02-07|15/12/2023||0.18||489630000|14.489999771118|1
2024-02-04 23:02:55|02596|1166762|RADI|1.65B|1650000000|15.00|1098112|7.22|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
2024-02-04 23:03:02|02597|20575|EIG|1.05B|1050000000|40.79|130964|-5.97|43|2024-04-24|15/03/2024||0.615||218980000|40.770000457764|1|2024-02-15|15/12/2023||1.07||215390000|40.770000457764|1
2024-02-04 23:03:08|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
2024-02-04 23:03:14|02599|15518|BANC|2.27B|2270000000|13.46|2738103|-24.72|43|2024-04-18|15/03/2024||0.1||287400000|13.449999809265|1|2024-01-25|15/12/2023|-4.55|-0.278|185480000|163110000|13.189999580383|1
2024-02-04 23:03:22|02600|16151|GABC|952.04M|952040000|32.18|87146|-20.88|43|2024-04-22|15/03/2024||0.65||63160000|32.180000305176|1|2024-01-29|15/12/2023|0.73|0.67|61200000|63260000|32.729999542236|1
2024-02-04 23:03:30|02601|20382|SMP|890.9M|890900000|40.95|176837|-1.85|43|2024-05-01|15/03/2024||0.6767||337990000|41|1|2024-02-20|15/12/2023||0.6267||314650000|41|1
2024-02-04 23:03:36|02602|16667|MRTN|1.56B|1560000000|19.23|280113|-16.21|43|2024-04-16|15/03/2024||0.16||267200000|19.229999542236|1|2024-01-25|15/12/2023|0.15|0.19|268220000|283760000|20.280000686646|1
2024-02-04 23:03:43|02603|16442|KAMN|1.27B|1270000000|45.05|276720|70.97|43|2024-04-30|15/03/2024||0.2||195200000|45.029998779297|1|2024-02-26|15/12/2023||0.12||197150000|45.029998779297|1
2024-02-04 23:03:50|02604|16233|HA|726.06M|726060000|14.01|3001326|26.44|43|2024-04-23|15/03/2024||-2.47||665930000|14.010000228882|1|2024-01-30|15/12/2023|-2.37|-2.35|669070000|668970000|14.720000267029|1
2024-02-04 23:03:55|02605|16004|ENDPQ|141.13K|141130|0.0006|183408|-99.37|42|2024-02-28|15/12/2023||0.322||566700000|0.0006000000285|1|2023-11-06|15/09/2023|0.56|0.351|451670000|556500000|0.00499999988824|1
2024-02-04 23:04:03|02606|16353|IMKTA|1.58B|1580000000|83.10|68808|-10.77|41|2024-02-08|15/12/2023|||||83.099998474121|1|2023-11-29|15/09/2023|||||80.160003662109|1
2024-02-04 23:04:10|02607|21094|TBI|425.99M|425990000|13.69|329963|-27.03|43|2024-04-22|15/03/2024||-0.14||425280000|13.680000305176|1|2024-02-21|15/12/2023||0.01||472530000|13.680000305176|1
2024-02-04 23:04:16|02608|985716|GMRE|669.95M|669950000|9.88|331021|-12.57|31|2024-05-08|15/03/2024||0.015||35860000|9.8800001144409|1|2024-03-06|15/12/2023||0.015||35620000|9.8800001144409|1
2024-02-04 23:04:22|02609|16188|GLDD|511.58M|511580000|7.68|360658|11.3|43|2024-04-30|15/03/2024||0.0833||167500000|7.6799998283386|1|2024-02-21|15/12/2023||0.0975||183480000|7.6799998283386|1
2024-02-04 23:04:29|02610|17531|WASH|455.75M|455750000|26.76|89185|-39.58|42|2024-04-22|15/03/2024||0.47||48660000|26.760000228882|1|2024-01-24|15/12/2023|0.76|0.57|45960000|49100000|30.430000305176|1
2024-02-04 23:04:35|02611|16488|LBAI|840.19M|840190000|12.92|200745|-34.68|42|2024-04-25|15/03/2024||0.3||72980000|12.920000076294|1|2024-01-25|15/12/2023|0.3|0.32|72480000|73770000|14.340000152588|1
2024-02-04 23:04:41|02612|1010610|BTU|3.49B|3490000000|26.63|3303495|-4.07|30|2024-04-25|15/03/2024||1.42||1200000000|26.639999389648|1|2024-02-13|15/12/2023||1.47||1220000000|26.639999389648|1
2024-02-04 23:04:48|02613|17129|SCHL|1.13B|1130000000|37.68|222469|-16.62|42|2024-03-21|15/02/2024||-0.38||344650000|37.680000305176|1|2023-12-14|15/11/2023|2.45|2.65|562600000|625230000|40.029998779297|1
2024-02-04 23:04:54|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
2024-02-04 23:05:00|02615|1164645|NTST|1.34B|1340000000|18.16|898825|-10.63|19|2024-04-25|15/03/2024||0.05||34790000|18.170000076294|1|2024-02-14|15/12/2023||0.04||34110000|18.170000076294|1
2024-02-04 23:05:07|02616|40973|ARCT|927.83M|927830000|34.72|425268|58.03|39|2024-02-26|15/12/2023||-0.95||42540000|34.720001220703|1|2023-11-14|15/09/2023|-0.61|-1.62|45100000|15610000|17.709999084473|1
2024-02-04 23:05:12|02617|1055312|CEIX|2.93B|2930000000|94.41|475982|63.09|29|2024-04-30|15/03/2024||4.2|||94.410003662109|1|2024-02-06|15/12/2023||4.9||608900000|94.410003662109|1
2024-02-04 23:05:18|02618|17498|VNDA|208.84M|208840000|3.63|936641|-52.55|43|2024-05-01|15/03/2024||-0.08||37000000|3.6300001144409|1|2024-02-07|15/12/2023||-0.09||37000000|3.6300001144409|1
2024-02-04 23:05:24|02619|39106|NXGN|1.61B|1610000000|23.94|1302337|26.67|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
2024-02-04 23:05:31|02620|20994|GEO|1.38B|1380000000|11.34|2457329|-2.33|43|2024-04-30|15/03/2024||0.25||608340000|11.340000152588|1|2024-02-15|15/12/2023||0.1775||597470000|11.340000152588|1
2024-02-04 23:05:37|02621|20921|DHT|1.7B|1700000000|10.585|2191278|24.97|43|2024-05-07|15/03/2024||0.3077||117620000|10.579999923706|1|2024-02-06|15/12/2023||0.2144||95860000|10.579999923706|1
2024-02-04 23:05:43|02622|17116|SATS|1.13B|1130000000|13.41|2632134|-28.63|43|2024-05-02|15/03/2024||-0.0153||442910000|13.409999847412|1|2024-02-22|15/12/2023||0.0374||451150000|13.409999847412|1
2024-02-04 23:05:48|02623|24340|WMK|1.61B|1610000000|60.05|88461|-31.78|40|2024-03-11|15/12/2023|||||60.029998779297|1|2023-11-06|15/09/2023|0.86||1160000000||67.230003356934|1
2024-02-04 23:05:55|02624|39250|IVR|432.27M|432270000|8.92|1372149|-40.74|43|2024-05-01|15/03/2024||1.09||57470000|8.920000076294|1|2024-02-20|15/12/2023||1.15||60300000|8.920000076294|1
2024-02-04 23:06:00|02625|1129434|PSN|6.88B|6880000000|65.62|566337|46.87|24|2024-05-01|15/03/2024||0.5555||1280000000|65.610000610352|1|2024-02-14|15/12/2023||0.6282||1320000000|65.610000610352|1
2024-02-04 23:06:05|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
2024-02-04 23:06:10|02627|20570|CRK|2.13B|2130000000|7.645|4084870|-35.76|43|2024-04-30|15/03/2024||0.1753||416930000|7.6399998664856|1|2024-02-13|15/12/2023||0.1208||403300000|7.6399998664856|1
2024-02-04 23:06:17|02628|17141|SCSC|985.13M|985130000|39.21|192638|10.98|43|2024-05-07|15/03/2024||0.9033||899400000|39.209999084473|1|2024-02-06|15/12/2023||0.97||943100000|39.209999084473|1
2024-02-04 23:06:23|02629|992963|RC|1.59B|1590000000|9.17|1258634|-31.87|31|2024-05-07|15/03/2024||0.3055||128730000|9.170000076294|1|2024-03-13|15/12/2023||0.2979||123280000|9.170000076294|1
2024-02-04 23:06:30|02630|17625|ZUMZ|351.06M|351060000|17.7|237682|-36.97|38|2024-06-06|15/04/2024||0.045||191880000|17.700000762939|1|2024-03-14|15/01/2024||0.2575||275930000|17.700000762939|1
2024-02-04 23:06:36|02631|21115|GCO|331M|331000000|28.88|145417|-41.61|42|2024-03-14|15/01/2024||3.04||722660000|28.809999465942|1|2023-12-01|15/10/2023|0.57|0.83|579000000|582980000|37.369998931885|1
2024-02-04 23:06:43|02632|17473|UVSP|600.79M|600790000|20.36|113961|-28.86|43|2024-04-24|15/03/2024||0.49||73300000|20.360000610352|1|2024-01-24|15/12/2023|0.55|0.47|71380000|71250000|20.89999961853|1
2024-02-04 23:06:49|02633|24392|NHC|1.42B|1420000000|92.54|140041|49.48|39|2024-05-03|15/03/2024|||||92.379997253418|1|2024-02-22|15/12/2023|||||92.379997253418|1
2024-02-04 23:06:56|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
2024-02-04 23:07:02|02635|16760|NTGR|430.8M|430800000|14.55|224444|-25.54|43|2024-04-24|15/03/2024||-0.064||176770000|14.550000190735|1|2024-02-07|15/12/2023||0.0355||185140000|14.550000190735|1
2024-02-04 23:07:09|02636|17244|SRCE|1.25B|1250000000|51.01|64955|0.28|42|2024-04-25|15/03/2024||1.14||92990000|51.009998321533|1|2024-01-18|15/12/2023|1.15|1.15|91570000|91300000|50.849998474121|1
2024-02-04 23:07:15|02637|39243|DHC|661.24M|661240000|2.75|1438731|269.13|43|2024-05-09|15/03/2024||-0.23||369760000|2.75|1|2024-02-26|15/12/2023||-0.24||360990000|2.75|1
2024-02-04 23:07:21|02638|17626|PEBO|994.2M|994200000|28.61|121878|-5.48|42|2024-04-23|15/03/2024||0.8967||114650000|28.610000610352|1|2024-01-23|15/12/2023|1.04|0.96|112530000|114150000|32.479999542236|1
2024-02-04 23:07:26|02639|17008|QCRH|949.01M|949010000|56.66|54214|4.42|39|2024-04-24|15/03/2024||1.3||86060000|56.659999847412|1|2024-01-23|15/12/2023|1.97|1.35|103400000|84400000|57.720001220703|1
2024-02-04 23:07:33|02640|15959|EBIXQ|72.31M|72310000|2.34|2908568|-88.47|41|2024-05-08|15/03/2024||0.41||128060000|2.3399999141693|1|2024-03-01|15/12/2023||-0.03||118000000|2.3399999141693|1
2024-02-04 23:07:39|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
2024-02-04 23:07:46|02642|20671|ARR|946.59M|946590000|19.32|1423551|-39.81|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
2024-02-04 23:07:55|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
2024-02-04 23:08:02|02644|16244|HBNC|554.38M|554380000|12.7|162363|-22.18|42|2024-04-24|15/03/2024||0.316||54330000|12.699999809265|1|2024-01-24|15/12/2023|-0.58|0.31|21810000|52340000|13.989999771118|1
2024-02-04 23:08:10|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
2024-02-04 23:08:15|02646|16262|HFWA|665.66M|665660000|19.07|192026|-36.2|43|2024-04-18|15/03/2024||0.4083||60680000|19.069999694824|1|2024-01-25|15/12/2023|0.18|0.45|50720000|62040000|20.959999084473|1
2024-02-04 23:08:21|02647|945638|EFC|850.7M|850700000|12.32|1229992|-11.43|37|2024-05-06|15/03/2024||0.4209||74560000|12.319999694824|1|2024-02-14|15/12/2023||0.4137||68540000|12.319999694824|1
2024-02-04 23:08:28|02648|17240|SPTN|780.81M|780810000|22.55|233403|-29.49|42|2024-05-29|15/03/2024||0.6821||2900000000|22.549999237061|1|2024-02-15|15/12/2023||0.3926||2270000000|22.549999237061|1
2024-02-04 23:08:34|02649|20430|BHE|1.08B|1080000000|30.34|174964|20.11|43|2024-04-24|15/03/2024||0.4475||706250000|30.329999923706|1|2024-01-31|15/12/2023|0.58|0.56|691000000|707500000|27.670000076294|1
2024-02-04 23:08:40|02650|41187|SPNT|1.97B|1970000000|11.730|639525|57.38|43|2024-05-01|15/03/2024|||||11.729999542236|1|2024-02-22|15/12/2023||0.28|||11.729999542236|1
2024-02-04 23:08:46|02651|31040|HMST|250.24M|250240000|13.27|382971|-55.39|43|2024-04-22|15/03/2024||0.0025||50020000|13.270000457764|1|2024-01-29|15/12/2023|-0.18|0.02|34990000|49810000|15.020000457764|1
2024-02-04 23:08:53|02652|16056|FBMS|784.37M|784370000|24.98|115778|-22.33|39|2024-04-23|15/03/2024||0.625||70040000|24.979999542236|1|2024-01-24|15/12/2023|0.59|0.7|70710000|70930000|27.819999694824|1
2024-02-04 23:08:58|02653|1062592|BRSP|912.5M|912500000|7.01|664540|-10.01|29|2024-05-01|15/03/2024||0.22||51150000|7.0199999809265|1|2024-02-21|15/12/2023||0.234||48750000|7.0199999809265|1
2024-02-04 23:09:06|02654|20273|SFL|1.49B|1490000000|11.865|750781|15.64|43|2024-05-22|15/03/2024||0.155||196610000|11.859999656677|1|2024-02-27|15/12/2023||0.1367||193180000|11.859999656677|1
2024-02-04 23:09:11|02655|41192|AHH|1.05B|1050000000|11.75|350926|-8.62|40|2024-05-02|15/03/2024||0.06||62600000|11.75|1|2024-02-22|15/12/2023||0.065||63800000|11.75|1
2024-02-04 23:09:17|02656|21017|DRQ|674.09M|674090000|19.72|220897|-36.92|43|2024-04-25|15/03/2024||0.1163||120140000|19.719999313354|1|2024-02-27|15/12/2023||0.18||118580000|19.719999313354|1
2024-02-04 23:09:22|02657|31077|IDEX|11.49M|11490000|0.9579|298195|-95.86|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
2024-02-04 23:09:28|02658|41207|VTOL|735.81M|735810000|26.05|105201|-12.86|40|2024-05-01|15/03/2024||0.405||308850000|26.049999237061|1|2024-03-07|15/12/2023||0.515||321300000|26.049999237061|1
2024-02-04 23:09:33|02659|997801|PUMP|904.66M|904660000|8.02|1475294|-17.66|30|2024-04-30|15/03/2024||0.1693||405790000|8.0200004577637|1|2024-02-21|15/12/2023||0.077||354130000|8.0200004577637|1
2024-02-04 23:09:38|02660|22586|GCI|343.43M|343430000|2.395|847263|-3.04|36|2024-05-02|15/03/2024||-0.0573||644570000|2.3900001049042|1|2024-02-28|15/12/2023||0.0585||676220000|2.3900001049042|1
2024-02-04 23:09:43|02661|993271|INSW|2.53B|2530000000|51.74|578652|28.71|31|2024-05-02|15/03/2024||2.34||247300000|51.740001678467|1|2024-02-29|15/12/2023||2.12||237320000|51.740001678467|1
2024-02-04 23:09:49|02662|101853|CIO|199.29M|199290000|4.99|281899|-49.85|39|2024-05-03|15/03/2024||-0.045||44520000|4.9899997711182|1|2024-02-22|15/12/2023||-0.06||44300000|4.9899997711182|1
2024-02-04 23:09:54|02663|17569|WRLD|762.94M|762940000|132.45|45187|24.42|43|2024-05-09|15/03/2024||4.61||148220000|132.44999694824|1|2024-01-19|15/12/2023|2.84|1.73|137750000|131480000|121.61000061035|1
2024-02-04 23:09:59|02664|103922|DNOW|1.06B|1060000000|9.99|854033|-28.11|40|2024-05-02|15/03/2024||0.24||569500000|9.9899997711182|1|2024-02-15|15/12/2023||0.165||540830000|9.9899997711182|1
2024-02-04 23:10:06|02665|16728|NFBK|512.04M|512040000|11.5|222529|-21.56|38|2024-04-24|15/03/2024||0.1549||30920000|11.5|1|2024-01-25|15/12/2023|0.19|0.1633|32550000|31390000|12.859999656677|1
2024-02-04 23:10:13|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
2024-02-04 23:10:19|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
2024-02-04 23:10:24|02668|1024877|TRTX|453.97M|453970000|5.83|483467|-35.22|29|2024-04-30|15/03/2024||0.1867||33900000|5.8400001525879|1|2024-02-21|15/12/2023||-0.0933||28200000|5.8400001525879|1
2024-02-04 23:10:31|02669|20296|LGFa|2.4B|2400000000|10.7|976561|17.45|43|2024-05-23|15/03/2024||0.0852||1050000000|10.680000305176|1|2024-02-08|15/12/2023||0.1928||1020000000|10.680000305176|1
2024-02-04 23:10:38|02670|20788|STNG|3.27B|3270000000|66.82|1221483|33.24|43|2024-05-02|15/03/2024||3.07||342060000|66.830001831055|1|2024-02-14|15/12/2023||2.66||338590000|66.830001831055|1
2024-02-04 23:10:45|02671|16915|PLAB|1.92B|1920000000|30.64|522388|59.58|42|2024-05-22|15/04/2024||0.56||230000000|30.639999389648|1|2024-02-21|15/01/2024||0.49||220000000|30.639999389648|1
2024-02-04 23:10:50|02672|1116151|GOSS|187.16M|187160000|0.83|1493330|-70.14|26|2024-05-14|15/03/2024||-0.1983||0.00|0.83029997348785|1|2024-03-22|15/12/2023||-0.2083||0.00|0.83029997348785|1
2024-02-04 23:10:55|02673|960553|ABTX|1.31B|1310000000|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
2024-02-04 23:11:01|02674|20908|ACCO|598.03M|598030000|6.305|591955|-1.79|43|2024-05-02|15/03/2024||0.09||394700000|6.3000001907349|1|2024-02-13|15/12/2023||0.3233||473080000|6.3000001907349|1
2024-02-04 23:11:07|02675|16843|OSUR|546.72M|546720000|7.44|743873|36.01|43|2024-05-08|15/03/2024||0.0386||57570000|7.4400000572205|1|2024-02-07|15/12/2023||0.1016||74130000|7.4400000572205|1
2024-02-04 23:11:15|02676|16305|HTLD|1.02B|1020000000|12.93|304062|-20.77|43|2024-04-18|15/03/2024||-0.0797||271500000|12.930000305176|1|2024-01-31|15/12/2023|0.06|-0.0909|275350000|293990000|13.239999771118|1
2024-02-04 23:11:22|02677|40974|AMBC|731.25M|731250000|16.18|429016|-1.28|43|2024-05-07|15/03/2024||0.205||19350000|16.180000305176|1|2024-02-28|15/12/2023||-0.02||17170000|16.180000305176|1
2024-02-04 23:11:29|02678|15840|CTBI|739.25M|739250000|41.07|43786|-8.12|40|2024-04-17|15/03/2024||0.99||57000000|41.069999694824|1|2024-01-17|15/12/2023|1.04|1.08|56700000|58000000|40.279998779297|1
2024-02-04 23:11:35|02679|16248|HCI|884.91M|884910000|90.83|135131|80|43|2024-05-02|15/03/2024||2.35||184940000|90.870002746582|1|2024-03-07|15/12/2023||1.41||145440000|90.870002746582|1
2024-02-04 23:11:41|02680|39136|AAN|306.63M|306630000|10.12|363363|-34.58|44|2024-04-22|15/03/2024||0.36||547950000|10.109999656677|1|2024-02-21|15/12/2023||0.0333||542070000|10.109999656677|1
2024-02-04 23:11:47|02681|8162|MBI|315.53M|315530000|6.17|1054467|-52.57|43|2024-05-08|15/03/2024||-0.07||6650000|6.1700000762939|1|2024-02-28|15/12/2023||-0.13||6750000|6.1700000762939|1
2024-02-04 23:11:52|02682|1013389|GPMT|277.49M|277490000|5.38|400031|-20.65|29|2024-05-07|15/03/2024||0.0799||19410000|5.3800001144409|1|2024-02-07|15/12/2023||-0.1188||19610000|5.3800001144409|1
2024-02-04 23:11:59|02683|1011048|PLYM|1.03B|1030000000|22.18|270754|-2.46|29|2024-05-02|15/03/2024||-0.03||51190000|22.180000305176|1|2024-02-22|15/12/2023||-0.0409||50910000|22.180000305176|1
2024-02-04 23:12:04|02684|100226|CARA|31.28M|31280000|0.57|793422|-95.35|39|2024-05-06|15/03/2024||-0.4198||2260000|0.57410001754761|1|2024-03-13|15/12/2023||-0.4112||9420000|0.57410001754761|1
2024-02-04 23:12:11|02685|16088|FFIC|445.98M|445980000|15.45|105830|-23.78|41|2024-04-23|15/03/2024||0.1461||47550000|15.449999809265|1|2024-01-26|15/12/2023|0.25|0.23|38680000|48120000|16.790000915527|1
2024-02-04 23:12:17|02686|21041|US90274J5618=UBSS|5.19M|5190000|0.65|7832855|-82.71|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
2024-02-04 23:12:24|02687|7996|MTW|581.71M|581710000|16.59|264274|17.66|43|2024-04-30|15/03/2024||0.2417||490230000|16.579999923706|1|2024-02-14|15/12/2023||0.232||583900000|16.579999923706|1
2024-02-04 23:12:30|02688|985778|HONE|460.94M|460940000|10.77|120721|-22.46|31|2024-04-25|15/03/2024||0.125||38590000|10.770000457764|1|2024-01-30|15/12/2023|-0.17|0.16|38600000|40230000|12.090000152588|1
2024-02-04 23:12:37|02689|102896|FMBH|734.59M|734590000|30.83|78172|-8.13|34|2024-04-24|15/03/2024||0.895||80580000|30.829999923706|1|2024-01-25|15/12/2023|0.94|0.8|79230000|78420000|33.240001678467|1
2024-02-04 23:12:44|02690|15684|PRDO|1.18B|1180000000|18.01|450097|15.3|43|2024-05-02|15/03/2024|||||18.010000228882|1|2024-02-21|15/12/2023||0.2||146200000|18.010000228882|1
2024-02-04 23:12:51|02691|16900|PFBC|972.08M|972080000|70.68|94451|-4.51|43|2024-04-16|15/03/2024||2.31||68930000|70.680000305176|1|2024-01-24|15/12/2023|2.6|2.54|71500000|72930000|74.139999389648|1
2024-02-04 23:12:57|02692|15627|CAC|504.13M|504130000|34.61|41334|-17.18|41|2024-04-23|15/03/2024||0.6775||41320000|34.610000610352|1|2024-01-30|15/12/2023|0.85|0.8|38700000|42140000|37.599998474121|1
2024-02-04 23:13:04|02693|20695|KOP|1.07B|1070000000|51.44|150434|45.8|43|2024-05-03|15/03/2024||1.23||529000000|51.470001220703|1|2024-02-28|15/12/2023||0.72||496000000|51.470001220703|1
2024-02-04 23:13:09|02694|8284|NBR|738.94M|738940000|78.11|262033|-54.17|43|2024-04-24|15/03/2024||-0.9714||748910000|78.069999694824|1|2024-02-06|15/12/2023||-1.08||744050000|78.069999694824|1
2024-02-04 23:13:16|02695|15907|DGII|1.05B|1050000000|28.85|265976|-18.06|43|2024-05-02|15/03/2024||0.4477||108370000|28.85000038147|1|2024-01-31|15/12/2023|0.48|0.44|106000000|105610000|25.170000076294|1
2024-02-04 23:13:23|02696|16301|HTBK|521.58M|521580000|8.53|381254|-32.3|40|2024-04-25|15/03/2024||0.1883||45920000|8.5299997329712|1|2024-01-26|15/12/2023|0.22|0.235|44240000|46690000|9.6099996566772|1
2024-02-04 23:13:29|02697|21162|GLT|61.32M|61320000|1.37|254688|-70.47|43|2024-04-30|15/03/2024|||||1.3600000143051|1|2024-02-06|15/12/2023||0.14||382000000|1.3600000143051|1
2024-02-04 23:13:36|02698|29673|SLCA|800.86M|800860000|10.38|812553|-15.06|43|2024-04-26|15/03/2024||0.28||351700000|10.380000114441|1|2024-02-23|15/12/2023||0.2594||346300000|10.380000114441|1
2024-02-04 23:13:41|02699|21015|CMRE|1.22B|1220000000|10.35|473834|0.29|43|2024-05-01|15/03/2024||0.682||365350000|10.35000038147|1|2024-02-07|15/12/2023||0.6348||339700000|10.35000038147|1
2024-02-04 23:13:47|02700|20620|CLW|544.27M|544270000|32.91|109803|-17.1|43|2024-05-01|15/03/2024|||||32.860000610352|1|2024-02-13|15/12/2023||1.58||497000000|32.860000610352|1
2024-02-04 23:13:51|02701|1009131|KREF|828.99M|828990000|11.96|420404|-27.03|30|2024-04-22|15/03/2024||0.432||53690000|11.960000038147|1|2024-02-06|15/12/2023||0.3525||49230000|11.960000038147|1
2024-02-04 23:13:58|02702|16884|PDFS|1.23B|1230000000|32.1|198388|-0.65|43|2024-05-09|15/03/2024||0.1775||43730000|32.099998474121|1|2024-02-15|15/12/2023||0.1475||40720000|32.099998474121|1
2024-02-04 23:14:04|02703|20304|NX|1.05B|1050000000|31.68|154102|18.56|43|2024-06-05|15/04/2024||0.54||259060000|31.659999847412|1|2024-03-07|15/01/2024||0.11||232200000|31.659999847412|1
2024-02-04 23:14:10|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
2024-02-04 23:14:15|02705|1122391|CLSK|1.63B|1630000000|8.28|25050001|135.9|26|2024-05-08|15/03/2024||-0.1214||98360000|8.2799997329712|1|2024-02-08|15/12/2023||-0.221||65910000|8.2799997329712|1
2024-02-04 23:14:22|02706|30935|TA|1.30B|1300000000|86.00|616354|78.94|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
2024-02-04 23:14:29|02707|16299|HSTM|800.44M|800440000|26.43|96178|6.14|43|2024-04-22|15/03/2024||0.108||72470000|26.430000305176|1|2024-02-20|15/12/2023||0.095||71790000|26.430000305176|1
2024-02-04 23:14:34|02708|29635|ACRE|501.41M|501410000|9.27|490368|-25.54|43|2024-04-30|15/03/2024||0.2706||24520000|9.2700004577637|1|2024-02-14|15/12/2023||-0.4311||24630000|9.2700004577637|1
2024-02-04 23:14:41|02709|16797|OFIX|518.64M|518640000|14.11|790060|-37.37|43|2024-05-08|15/03/2024||-0.1008||186820000|14.109999656677|1|2024-02-26|15/12/2023||0.0602||195310000|14.109999656677|1
2024-02-04 23:14:47|02710|39144|MRC|886.01M|886010000|10.51|485209|-21.02|43|2024-05-01|15/03/2024||0.265||847670000|10.510000228882|1|2024-02-13|15/12/2023||0.148||810530000|10.510000228882|1
2024-02-04 23:14:54|02711|15910|DHIL|445.18M|445180000|154.66|12219|-18.17|40|2024-05-01|15/03/2024|||||154.66000366211|1|2024-02-22|15/12/2023|||||154.66000366211|1
2024-02-04 23:14:59|02712|1014080|BY|926.92M|926920000|21.18|103843|-17.91|29|2024-04-25|15/03/2024||0.65||100570000|21.180000305176|1|2024-01-25|15/12/2023|0.73|0.67|100790000|101400000|23.39999961853|1
2024-02-04 23:15:05|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
2024-02-04 23:15:11|02714|989530|ADV|1.26B|1260000000|3.87|695807|38.21|20|2024-05-07|15/03/2024||0.08||1010000000|3.8699998855591|1|2024-02-28|15/12/2023||0.1333||1130000000|3.8699998855591|1
2024-02-04 23:15:17|02715|1080084|BV|823.29M|823290000|8.72|368377|3.81|26|2024-05-02|15/03/2024||0.0627||688850000|8.7200002670288|1|2024-01-31|15/12/2023|0.02|0.03|626700000|645100000|9.0500001907349|1
2024-02-04 23:15:22|02716|103919|TMST|892.01M|892010000|20.67|247939|0.19|39|2024-05-02|15/03/2024||0.49||339600000|20.670000076294|1|2024-02-22|15/12/2023||0.2733||326970000|20.670000076294|1
2024-02-04 23:15:28|02717|1084932|BRY|485.02M|485020000|6.41|842883|-29.64|29|2024-05-01|15/03/2024||0.1668||176180000|6.4099998474121|1|2024-03-06|15/12/2023||0.2496||191800000|6.4099998474121|1
2024-02-04 23:15:34|02718|100205|AMRK|631.34M|631340000|27.2|267154|-28.06|38|2024-05-07|15/03/2024||1.48||2480000000|27.200000762939|1|2024-02-06|15/12/2023||1.02||2310000000|27.200000762939|1
2024-02-04 23:15:41|02719|995702|ANAB|638.07M|638070000|24.01|253186|-6.87|31|2024-05-07|15/03/2024||-1.64||1950000|24.010000228882|1|2024-03-04|15/12/2023||-1.58||4610000|24.010000228882|1
2024-02-04 23:15:47|02720|16445|KELYA|728.32M|728320000|20.61|209338|10.04|43|2024-05-09|15/03/2024||0.32||1210000000|20.610000610352|1|2024-02-15|15/12/2023||0.57||1220000000|20.610000610352|1
2024-02-04 23:15:57|02721|24354|UTL|788.81M|788810000|49.03|53622|-7.53|43|2024-04-30|15/03/2024||1.57||209000000|49|1|2024-02-13|15/12/2023||0.935||156250000|49|1
2024-02-04 23:16:03|02722|21245|CPF|523.56M|523560000|19.37|168590|-20.87|42|2024-04-24|15/03/2024||0.43||60410000|19.360000610352|1|2024-01-31|15/12/2023|0.55|0.48|66310000|61380000|19.819999694824|1
2024-02-04 23:16:09|02723|16218|GSBC|609.7M|609700000|51.65|25543|-12.12|43|2024-04-17|15/03/2024||1.1||53290000|51.650001525879|1|2024-01-22|15/12/2023|1.11|1.15|51710000|53260000|56.430000305176|1
2024-02-04 23:16:15|02724|16906|PGC|464.9M|464900000|26.48|65964|-31.68|36|2024-04-26|15/03/2024||0.51||55500000|26.479999542236|1|2024-01-25|15/12/2023|0.48|0.4633|54270000|54860000|28.479999542236|1
2024-02-04 23:16:20|02725|1012042|BOC|478.03M|478030000|15.29|132811|-42.08|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
2024-02-04 23:16:26|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
2024-02-04 23:16:31|02727|960968|CATC|531.61M|531610000|67.76|37487|-19.47|29|2024-04-17|15/03/2024||0.89||38350000|67.76000213623|1|2024-01-30|15/12/2023|1.11|0.93|38950000|38380000|72.300003051758|1
2024-02-04 23:16:37|02728|24439|AGX|601.75M|601750000|45.18|91232|10.09|32|2024-04-10|15/01/2024||1.04||186400000|45.150001525879|1|2023-12-06|15/10/2023|0.4|0.86|163800000|160850000|47.569999694824|1
2024-02-04 23:16:43|02729|16234|HAFC|479.47M|479470000|15.87|198168|-34.2|42|2024-04-23|15/03/2024||0.58||62530000|15.869999885559|1|2024-01-23|15/12/2023|0.61|0.59|59800000|63200000|18.879999160767|1
2024-02-04 23:16:48|02730|48652|ORC|440.18M|440180000|8.580|1295247|-30.92|39|2024-04-25|15/03/2024||-0.21||-3080000|8.579999923706|1|2024-02-01|15/12/2023|0.52|-0.25|-2790000|-6470000|7.9800000190735|1
2024-02-04 23:16:57|02731|15578|BMRC|301.1M|301100000|18.73|55683|-39.72|43|2024-04-22|15/03/2024||0.27||26860000|18.729999542236|1|2024-01-29|15/12/2023|0.04|0.32|24300000|27540000|21.040000915527|1
2024-02-04 23:17:03|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
2024-02-04 23:17:10|02733|20985|CVI|3.37B|3370000000|33.53|875042|4.45|43|2024-04-29|15/03/2024||0.3832||1890000000|33.529998779297|1|2024-02-20|15/12/2023||0.4308||2220000000|33.529998779297|1
2024-02-04 23:17:16|02734|15421|ANIK|338.2M|338200000|23.1|85746|-28.04|43|2024-05-02|15/03/2024||-0.18||41550000|23.10000038147|1|2024-02-22|15/12/2023||-0.2267||41400000|23.10000038147|1
2024-02-04 23:17:22|02735|20314|CLDT|524.45M|524450000|10.53|224922|-25.85|43|2024-05-01|15/03/2024||-0.14||70150000|10.520000457764|1|2024-02-27|15/12/2023||-0.16||70540000|10.520000457764|1
2024-02-04 23:17:28|02736|1050148|ECVT|1.07B|1070000000|9.2|643217|-16.36|29|2024-05-09|15/03/2024||0.2004||169970000|9.1899995803833|1|2024-02-22|15/12/2023||0.2324||169490000|9.1899995803833|1
2024-02-04 23:17:35|02737|17390|TRST|529.07M|529070000|27.81|81765|-26.04|42|2024-04-22|15/03/2024||0.68||46130000|27.809999465942|1|2024-01-22|15/12/2023|0.52|0.66|43180000|44900000|29.110000610352|1
2024-02-04 23:17:44|02738|15529|BBSI|741.59M|741590000|112.08|34647|12.86|43|2024-05-01|15/03/2024||0.005||278630000|112.08000183105|1|2024-02-27|15/12/2023||1.9||284420000|112.08000183105|1
2024-02-04 23:17:48|02739|1165971|PTVE|2.57B|2570000000|14.42|386493|24.53|19|2024-05-01|15/03/2024||0.1959||1290000000|14.420000076294|1|2024-02-15|15/12/2023||0.1936||1320000000|14.420000076294|1
2024-02-04 23:17:54|02740|20841|SXC|953.99M|953990000|11.395|610023|23.46|43|2024-04-24|15/03/2024||0.12|||11.390000343323|1|2024-02-01|15/12/2023|0.16|0.14|520600000|406400000|10.25|1
2024-02-04 23:18:01|02741|1141593|FULC|479.12M|479120000|7.75|623899|-38.64|25|2024-05-14|15/03/2024||-0.444||509250|7.75|1|2024-03-07|15/12/2023||-0.4257||552720|7.75|1
2024-02-04 23:18:08|02742|15952|DXPE|524.92M|524920000|32.45|61959|4.27|43|2024-05-07|15/03/2024||0.79||419000000|32.450000762939|1|2024-03-07|15/12/2023||0.36||411000000|32.450000762939|1
2024-02-04 23:18:14|02743|41234|RMAX|325.22M|325220000|10.56|324207|-55.6|43|2024-05-02|15/03/2024||0.2848||82090000|10.560000419617|1|2024-02-22|15/12/2023||0.2862||76990000|10.560000419617|1
2024-02-04 23:18:19|02744|942647|SCU|790.33M|790330000|12.72|386055|30.06|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
2024-02-04 23:18:25|02745|24285|UBA|798.74M|798740000|21.14|295066|11.73|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
2024-02-04 23:18:31|02746|17521|VSEC|949.09M|949090000|60.27|63757|6.09|39|2024-04-29|15/03/2024||0.7575||232720000|60.270000457764|1|2024-02-29|15/12/2023||0.738||234480000|60.270000457764|1
2024-02-04 23:18:37|02747|1165433|AEVA|187.68M|187680000|0.88|1400397|-53.93|19|2024-05-09|15/03/2024||-0.128||2230000|0.87000000476837|1|2024-02-21|15/12/2023||-0.128||1580000|0.87000000476837|1
2024-02-04 23:18:45|02748|980196|MSBI|548.7M|548700000|25.46|59882|-3.63|32|2024-04-25|15/03/2024||0.7268||74990000|25.459999084473|1|2024-01-25|15/12/2023|0.89|0.79|78590000|75500000|26.950000762939|1
2024-02-04 23:18:52|02749|16063|FCBC|628.34M|628340000|33.96|35812|1.98|41|2024-04-23|15/03/2024||0.6||40330000|33.959999084473|1|2024-01-23|15/12/2023|0.66|0.67|42530000|42160000|36.200000762939|1
2024-02-04 23:18:58|02750|17022|RBCAA|980.4M|980400000|50.55|19643|8.43|42|2024-04-18|15/03/2024||1.13||112300000|50.549999237061|1|2024-01-26|15/12/2023|1.01|0.73||78700000|53.319999694824|1
2024-02-04 23:19:04|02751|15794|CPRX|1.6B|1600000000|13.62|1395311|-15.4|41|2024-05-08|15/03/2024||0.25||105730000|13.619999885559|1|2024-03-13|15/12/2023||0.265||106130000|13.619999885559|1
2024-02-04 23:19:11|02752|24333|TPC|460.4M|460400000|8.87|209832|-5.24|43|2024-05-08|15/03/2024||0.1825||921830000|8.8500003814697|1|2024-02-28|15/12/2023||0.1323||988700000|8.8500003814697|1
2024-02-04 23:19:17|02753|955845|SRG|519.72M|519720000|9.25|387526|-27.24|34|2024-02-29|15/12/2023|||||9.25|1|2023-11-08|15/09/2023|-0.04||5050000||7.460000038147|1
2024-02-04 23:19:23|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
2024-02-04 23:19:30|02755|32395|FOSL|58.25M|58250000|1.11|669519|-80.32|43|2024-03-06|15/12/2023|||||1.1100000143051|1|2023-11-08|15/09/2023|-0.93||344100000||1.7799999713898|1
2024-02-04 23:19:35|02756|16576|MBWM|630.57M|630570000|39.35|59013|10.97|42|2024-04-16|15/03/2024||1.12||54420000|39.349998474121|1|2024-01-16|15/12/2023|1.25|1.24|57000000|56110000|37.849998474121|1
2024-02-04 23:19:43|02757|24293|THR|829.72M|829720000|24.61|215052|2.54|43|2024-05-23|15/03/2024||0.4095||128330000|24.610000610352|1|2024-02-01|15/12/2023|0.59|0.51|136400000|129180000|32.779998779297|1
2024-02-04 23:19:48|02758|1095928|AMTB|739.97M|739970000|22.11|74906|-25.78|29|2024-04-25|15/03/2024||0.442||91250000|22.129999160767|1|2024-01-24|15/12/2023|-0.51|0.44|101290000|91300000|23.889999389648|1
2024-02-04 23:19:56|02759|20431|BLX|861.62M|861620000|23.73|108675|38.77|43|2024-04-17|15/03/2024||1.14||57810000|23.719999313354|1|2024-02-22|15/12/2023||1.2||59730000|23.719999313354|1
2024-02-04 23:20:03|02760|16779|NWLI|1.76B|1760000000|483.10|17464|78|37|2024-03-01|15/12/2023|||||483.10000610352|1|2023-11-08|15/09/2023|||15690000||477.26998901367|1
2024-02-04 23:20:10|02761|17356|TITN|605.09M|605090000|26.81|220006|-41.46|43|2024-05-30|15/04/2024||0.998||633400000|26.809999465942|1|2024-03-28|15/01/2024||0.9838||739400000|26.809999465942|1
2024-02-04 23:20:17|02762|20323|GNK|734.22M|734220000|17.27|768281|-1.76|35|2024-05-08|15/03/2024||0.2536||61940000|17.260000228882|1|2024-02-21|15/12/2023||0.4129||71030000|17.260000228882|1
2024-02-04 23:20:23|02763|15753|CMTL|177.67M|177670000|6.24|354888|-62.61|44|2024-06-05|15/04/2024||0.03||157130000|6.2399997711182|1|2024-03-06|15/01/2024||-0.095||152850000|6.2399997711182|1
2024-02-04 23:20:28|02764|20862|DX|703.85M|703850000|12.34|1005290|-15.6|43|2024-04-24|15/03/2024||-0.0846||-979390|12.340000152588|1|2024-01-29|15/12/2023|0.39|-0.18|-2300000|-1390000000000|12.689999580383|1
2024-02-04 23:20:34|02765|942325|VVX|1.19B|1190000000|38.33|95508|-11.47|39|2024-05-07|15/03/2024||0.862||974870000|38.330001831055|1|2024-02-29|15/12/2023||1.1||1010000000|38.330001831055|1
2024-02-04 23:20:41|02766|17038|RGP|446.33M|446330000|13.32|256713|-26.41|43|2024-04-03|15/02/2024||0.2067||168090000|13.319999694824|1|2024-01-03|15/11/2023|0.28|0.17|163100000|161920000|13.979999542236|1
2024-02-04 23:20:46|02767|52321|AMTX|139.46M|139460000|3.53|510668|-24.73|35|2024-05-09|15/03/2024||-0.3289||85490000|3.5299999713898|1|2024-03-07|15/12/2023||-0.383||74810000|3.5299999713898|1
2024-02-04 23:20:53|02768|17341|THFF|451.28M|451280000|38.26|48187|-15.65|41|2024-04-23|15/03/2024||1.04||51190000|38.259998321533|1|2024-01-30|15/12/2023|1.06|1.13|50840000|52120000|42.439998626709|1
2024-02-04 23:20:58|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
2024-02-04 23:21:05|02770|32348|MGI|1.07B|1070000000|10.99|4164814|1.67|41|2023-11-08|15/09/2023||0.16||349500000|10.989999771118|1|2023-08-04|15/06/2023||0.1337||353700000|10.989999771118|1
2024-02-04 23:21:13|02771|20205|HLX|1.38B|1380000000|9.165|2275551|18.87|43|2024-04-22|15/03/2024||0.0562||301290000|9.170000076294|1|2024-02-19|15/12/2023||0.112||316870000|9.170000076294|1
2024-02-04 23:21:20|02772|15763|CNSL|504.39M|504390000|4.33|763664|-5.66|43|2024-05-02|15/03/2024||-0.24||275420000|4.3299999237061|1|2024-02-29|15/12/2023||-0.3363||278970000|4.3299999237061|1
2024-02-04 23:21:26|02773|17434|UEIC|111.13M|111130000|8.58|59276|-66.07|43|2024-05-02|15/03/2024||||95760000|8.579999923706|1|2024-02-22|15/12/2023||-0.0067||96930000|8.579999923706|1
2024-02-04 23:21:32|02774|1163488|ITOS|356.42M|356420000|9.96|290844|-52.05|19|2024-05-09|15/03/2024||-1.15||0.00|9.960000038147|1|2024-03-20|15/12/2023||-0.834||12470000|9.960000038147|1
2024-02-04 23:21:39|02775|942324|LEU|787.54M|787540000|50.24|157125|24.53|39|2024-05-07|15/03/2024||0.6||85300000|50.240001678467|1|2024-02-08|15/12/2023||0.7567||71130000|50.240001678467|1
2024-02-04 23:21:43|02776|1168785|VIEW|6.14M|6140000|1.5100|1949748|-97.25|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
2024-02-04 23:21:50|02777|20936|MOV|618.02M|618020000|28|156060|-23.95|42|2024-03-28|15/01/2024||0.62||190800000|27.989999771118|1|2023-11-30|15/10/2023|0.78|0.8|187700000|196000000|28.979999542236|1
2024-02-04 23:21:56|02778|20678|BZH|903.84M|903840000|29.82|405623|93.51|43|2024-05-02|15/03/2024||1.01||519890000|29.809999465942|1|2024-02-01|15/12/2023|0.7|0.7|386820000|414890000|31.75|1
2024-02-04 23:22:03|02779|20569|FBRT|1.05B|1050000000|12.835|318170|-13.8|43|2024-05-01|15/03/2024||0.4055||60760000|12.829999923706|1|2024-02-14|15/12/2023||0.398||61500000|12.829999923706|1
2024-02-04 23:22:09|02780|15451|AROW|409.67M|409670000|24.18|60089|-23.16|37|2024-04-23|15/03/2024||0.53||35360000|24.180000305176|1|2024-02-01|15/12/2023|0.46|0.5|33090000|35010000|25.190000534058|1
2024-02-04 23:22:15|02781|21062|DCO|734.64M|734640000|50.38|99342|-10.58|43|2024-05-02|15/03/2024||0.5233||194550000|50.330001831055|1|2024-02-15|15/12/2023||0.3733||195690000|50.330001831055|1
2024-02-04 23:22:21|02782|20444|ETD|758.94M|758940000|29.87|223008|-2.07|43|2024-04-25|15/03/2024||0.76||181300000|29.879999160767|1|2024-01-24|15/12/2023|0.67|0.76|167280000|179200000|29.680000305176|1
2024-02-04 23:22:27|02783|16875|CNXN|1.74B|1740000000|66.17|71988|28.06|43|2024-05-02|15/03/2024||0.7||697520000|66.169998168945|1|2024-02-14|15/12/2023||0.875||674510000|66.169998168945|1
2024-02-04 23:22:33|02784|1073417|BFST|563.82M|563820000|22.24|56256|4.41|29|2024-04-23|15/03/2024||0.5783||62910000|22.239999771118|1|2024-01-23|15/12/2023|0.66|0.6|60210000|62460000|23.770000457764|1
2024-02-04 23:22:42|02785|20837|ROCC|1.56B|1560000000|37.47|337371|-11.1|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
2024-02-04 23:22:48|02786|16099|FISI|305.06M|305060000|19.8|52268|-22.66|42|2024-04-24|15/03/2024||0.7525||51010000|19.799999237061|1|2024-01-25|15/12/2023|0.61|0.72|55250000|50590000|22.809999465942|1
2024-02-04 23:22:54|02787|954881|LILA|1.42B|1420000000|6.84|299979|-29.41|36|2024-05-01|15/03/2024||-0.0187||1130000000|6.8400001525879|1|2024-02-21|15/12/2023||0.0399||1180000000|6.8400001525879|1
2024-02-04 23:23:00|02788|20238|LL|70.68M|70680000|2.27|260063|-65.29|43|2024-04-30|15/03/2024||-0.24||251500000|2.289999961853|1|2024-02-27|15/12/2023||-0.68||211200000|2.289999961853|1
2024-02-04 23:23:07|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
2024-02-04 23:23:15|02790|16240|HAYN|697.14M|697140000|56.11|51844|1.56|43|2024-05-02|15/03/2024||1.02||160500000|56.110000610352|1|2024-02-08|15/12/2023||0.7||151940000|56.110000610352|1
2024-02-04 23:23:20|02791|1050737|RYTM|2.65B|2650000000|44.88|769643|56.76|29|2024-04-30|15/03/2024||-0.708||27050000|44.880001068115|1|2024-02-22|15/12/2023||-0.6944||26160000|44.880001068115|1
2024-02-04 23:23:26|02792|1163484|ANNX|315.7M|315700000|4.03|886732|-43.24|21|2024-05-06|15/03/2024||-0.455||0.00|4.0300002098083|1|2024-03-21|15/12/2023||-0.4789||0.00|4.0300002098083|1
2024-02-04 23:23:33|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
2024-02-04 23:23:40|02794|15403|AMSC|403.64M|403640000|11.17|860471|110.36|37|2024-06-05|15/03/2024||-0.0367||34370000|11.170000076294|1|2024-01-24|15/12/2023|-0.06|-0.06|39350000|34000000|10.029999732971|1
2024-02-04 23:23:46|02795|15555|BGFV|110.76M|110760000|5.08|323316|-51.29|43|2024-04-30|15/03/2024||-0.15||211160000|5.0799999237061|1|2024-02-27|15/12/2023||-0.39||209230000|5.0799999237061|1
2024-02-04 23:23:52|02796|20414|OLP|420.68M|420680000|19.99|61839|-18.17|35|2024-05-02|15/03/2024||0.16||23110000|19.969999313354|1|2024-03-13|15/12/2023||0.16||22780000|19.969999313354|1
2024-02-04 23:23:58|02797|15795|CPSI|141.77M|141770000|9.98|188514|-66.59|43|2024-05-02|15/03/2024||0.0639||87450000|9.9799995422363|1|2024-02-13|15/12/2023||-0.0518||85260000|9.9799995422363|1
2024-02-04 23:24:04|02798|29677|TDW|3.46B|3460000000|65.57|848090|50.05|43|2024-05-06|15/03/2024||0.8462||318640000|65.569999694824|1|2024-02-29|15/12/2023||0.7622||308270000|65.569999694824|1
2024-02-04 23:24:11|02799|20379|REX|722.55M|722550000|41.34|126699|24.82|35|2024-03-21|15/01/2024||0.685||190260000|41.279998779297|1|2023-11-30|15/10/2023|1.49|0.69|221080000|206150000|36.889999389648|1
2024-02-04 23:24:15|02800|1152340|ALRS|444.21M|444210000|22.51|51748|8.33|24|2024-04-24|15/03/2024||0.3325||47310000|22.510000228882|1|2024-01-24|15/12/2023|-0.73|0.05|22340000|39310000|21.659999847412|1
2024-02-04 23:24:23|02801|16110|FMNB|507.42M|507420000|13.53|86495|-7.83|37|2024-04-24|15/03/2024||0.33||42950000|13.529999732971|1|2024-01-24|15/12/2023|0.41|0.35|44990000|43650000|13.64999961853|1
2024-02-04 23:24:29|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
2024-02-04 23:24:34|02803|24290|TR|2.2B|2200000000|32.81|72738|-27.97|33|2024-04-23|15/03/2024|||||32.790000915527|1|2024-02-13|15/12/2023|||||32.790000915527|1
2024-02-04 23:24:41|02804|20760|IPI|223.33M|223330000|18.35|132205|-44.41|43|2024-04-29|15/03/2024||0.1691||68910000|18.340000152588|1|2024-03-04|15/12/2023||-0.0329||42720000|18.340000152588|1
2024-02-04 23:24:47|02805|31044|HTBI|458.95M|458950000|26.62|34721|-5.67|40|2024-05-29|15/03/2024||0.6825||48110000|26.620000839233|1|2023-10-25|15/09/2023|0.88|0.53|50780000|38150000|19.680000305176|1
2024-02-04 23:24:55|02806|41263|HY|1.17B|1170000000|68.14|85666|105.27|43|2024-04-30|15/03/2024||1.81||1020000000|68.139999389648|1|2024-02-20|15/12/2023||2||1030000000|68.139999389648|1
2024-02-04 23:25:00|02807|20508|OPY|399.01M|399010000|38.95|50251|-17.29|37|2024-04-26|15/03/2024|||||38.790000915527|1|2024-01-26|15/12/2023|1.56||308290000||39.889999389648|1
2024-02-04 23:25:07|02808|1152813|OPRT|122.89M|122890000|3.59|392966|-53.07|24|2024-05-06|15/03/2024||0.0775||258700000|3.5899999141693|1|2024-02-29|15/12/2023||-0.3742||223260000|3.5899999141693|1
2024-02-04 23:25:13|02809|21200|EBF|526.29M|526290000|20.34|84272|-4.91|35|2024-04-22|15/02/2024||0.39||101400000|20.340000152588|1|2023-12-18|15/11/2023|0.38|0.4|104620000|103400000|22.739999771118|1
2024-02-04 23:25:23|02810|16319|IBCP|517.14M|517140000|24.82|82185|7.73|41|2024-04-22|15/03/2024||0.6507||52130000|24.819999694824|1|2024-01-25|15/12/2023|0.65|0.7|49210000|53940000|26.64999961853|1
2024-02-04 23:25:29|02811|16169|GERN|993.81M|993810000|1.83|5520431|-43.17|43|2024-05-09|15/03/2024||-0.1175||33330|1.8300000429153|1|2024-03-14|15/12/2023||-0.105||81500|1.8300000429153|1
2024-02-04 23:25:36|02812|16653|MOFG|387.65M|387650000|24.7|30414|-22.93|43|2024-04-25|15/03/2024||0.3733||45640000|24.700000762939|1|2024-01-25|15/12/2023|0.17|0.49|36420000|45100000|26.14999961853|1
2024-02-04 23:25:44|02813|20228|EVC|343.19M|343190000|3.895|247539|-44.44|43|2024-05-02|15/03/2024||0.01||262300000|3.9000000953674|1|2024-03-07|15/12/2023||0.07||308500000|3.9000000953674|1
2024-02-04 23:25:50|02814|961630|EQBK|495.56M|495560000|32.1|39313|2.36|33|2024-04-16|15/03/2024||0.864||53020000|32.119998931885|1|2024-01-25|15/12/2023|0.77|-1.85|-3940000|49810000|34.139999389648|1
2024-02-04 23:25:55|02815|1141597|AMK|2.31B|2310000000|31.11|107941|14.12|25|2024-05-01|15/03/2024||0.591||144320000|31.090000152588|1|2024-02-08|15/12/2023||0.574||138540000|31.090000152588|1
2024-02-04 23:26:01|02816|29706|USM|3.73B|3730000000|43.86|212439|81.92|43|2024-05-02|15/03/2024||0.365||951200000|43.860000610352|1|2024-02-23|15/12/2023||0.0268||984180000|43.860000610352|1
2024-02-04 23:26:08|02817|989654|CSTR|365.69M|365690000|17.66|141083|-0.28|31|2024-04-19|15/03/2024||0.31||26500000|17.659999847412|1|2024-02-05|15/12/2023||0.31||26100000|17.659999847412|1
2024-02-04 23:26:16|02818|16102|FLIC|273.58M|273580000|12.11|154640|-31.47|43|2024-04-25|15/03/2024||0.2433||22780000|12.109999656677|1|2024-01-25|15/12/2023|0.27|0.25|22350000|23210000|12.800000190735|1
2024-02-04 23:26:22|02819|24385|FSP|254.44M|254440000|2.45|526660|-20.71|43|2024-04-30|15/03/2024||-0.03||31580000|2.460000038147|1|2024-02-13|15/12/2023||0.12||34380000|2.460000038147|1
2024-02-04 23:26:28|02820|1097534|BFC|870.67M|870670000|84|24224|2.6|29|2024-04-16|15/03/2024||1.49||39900000|84|1|2024-01-16|15/12/2023|3.39|1.45|75400000|39200000|81.26000213623|1
2024-02-04 23:26:35|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
2024-02-04 23:26:42|02822|1131006|FREE|171.4M|171400000|4|156014|2.83|21|2024-05-09|15/03/2024||-0.02||138000000|4|1|2024-03-11|15/12/2023||0.0567||142170000|4|1
2024-02-04 23:26:48|02823|15430|APEI|197.75M|197750000|11.12|120241|-13.8|43|2024-05-07|15/03/2024||0.0774||150390000|11.119999885559|1|2024-03-12|15/12/2023||0.205||150480000|11.119999885559|1
2024-02-04 23:26:54|02824|103918|RYAM|294.05M|294050000|4.5|552948|-39.37|39|2024-05-07|15/03/2024||-0.03||431300000|4.5|1|2024-02-21|15/12/2023||-0.0733||410270000|4.5|1
2024-02-04 23:27:00|02825|15489|ATNI|557.01M|557010000|36.74|57738|-23.62|43|2024-04-24|15/03/2024||-0.0307||192000000|36.740001678467|1|2024-02-21|15/12/2023||-0.0893||192650000|36.740001678467|1
2024-02-04 23:27:07|02826|30667|BHB|388.55M|388550000|25.61|37572|-20.14|34|2024-04-18|15/03/2024||0.645||37380000|25.610000610352|1|2024-01-23|15/12/2023|0.68|0.68|37640000|37820000|28.059999465942|1
2024-02-04 23:27:12|02827|1010658|NESR|682.07M|682070000|7.18|222991|-1.24|28|2024-02-21|15/12/2023||0.23||304700000|7.1799998283386|1|2023-11-01|15/09/2023||0.21||304000000|5.6500000953674|1
2024-02-04 23:27:20|02828|1052915|MBIN|1.78B|1780000000|41.16|134172|33.68|29|2024-04-25|15/03/2024||1.37||139350000|41.159999847412|1|2024-01-29|15/12/2023|1.58|1.44|158780000|142650000|43.5|1
2024-02-04 23:27:26|02829|1096115|GRTS|219.29M|219290000|2.3|1727716|-30.09|27|2024-05-09|15/03/2024||-0.3425||10950000|2.2999999523163|1|2024-03-07|15/12/2023||-0.3425||3880000|2.2999999523163|1
2024-02-04 23:27:32|02830|1056239|MVBF|269.38M|269380000|21.15|33985|-13.36|29|2024-04-29|15/03/2024||0.4225||39130000|21.14999961853|1|2024-02-15|15/12/2023||0.3288||38020000|21.14999961853|1
2024-02-04 23:27:38|02831|1166009|DYN|1.71B|1710000000|21.04|1740643|50.29|18|2024-05-01|15/03/2024||-0.704||0.00|21.040000915527|1|2024-02-29|15/12/2023||-0.8641||0.00|21.040000915527|1
2024-02-04 23:27:45|02832|15394|AMNB|480.32M|480320000|45.19|22354|24.73|43|2024-04-18|15/03/2024||0.67||27400000|45.189998626709|1|2024-01-23|15/12/2023|0.38|0.69|24380000|27000000|48.159999847412|1
2024-02-04 23:27:50|02833|48378|CPS|300.1M|300100000|17.45|193079|2.23|42|2024-05-01|15/03/2024||-0.59||735000000|17.450000762939|1|2024-02-15|15/12/2023||-0.79||692800000|17.450000762939|1
2024-02-04 23:27:56|02834|17436|UFCS|560.39M|560390000|22.18|93301|-29.94|43|2024-05-08|15/03/2024||0.54||263600000|22.180000305176|1|2024-02-13|15/12/2023||0.5534||263600000|22.180000305176|1
2024-02-04 23:28:02|02835|1166231|ATHA|119.11M|119110000|3.13|340289|-15.75|18|2024-05-09|15/03/2024||-0.9501||0.00|3.1300001144409|1|2024-03-21|15/12/2023||-0.9217||0.00|3.1300001144409|1
2024-02-04 23:28:09|02836|8233|HOV|1.05B|1050000000|171.12|85521|139.43|42|2024-03-07|15/01/2024|||||171.55000305176|1|2023-12-05|15/10/2023|13.05||887000000||98.900001525879|1
2024-02-04 23:28:15|02837|15675|CCNE|430.48M|430480000|20.73|55970|-16.34|40|2024-04-15|15/03/2024||0.47||53800000|20.729999542236|1|2024-01-23|15/12/2023|0.62|0.54|56800000|54500000|21.770000457764|1
2024-02-04 23:28:22|02838|21078|MCS|431.7M|431700000|13.62|400444|-12.47|43|2024-05-02|15/03/2024||-0.33||148010000|13.619999885559|1|2024-02-29|15/12/2023||-0.17||154500000|13.619999885559|1
2024-02-04 23:28:29|02839|17193|SMBC|476.24M|476240000|42.01|25176|-16.01|35|2024-04-22|15/03/2024||1.04||40960000|42.009998321533|1|2024-01-30|15/12/2023|1.07|1.12|40120000|41170000|50.009998321533|1
2024-02-04 23:28:34|02840|24419|ALT|500.75M|500750000|9.32|11093226|-38.52|41|2024-05-14|15/03/2024||-0.426||0.00|9.3199996948242|1|2024-03-28|15/12/2023||-0.395||2140|9.3199996948242|1
2024-02-04 23:28:41|02841|15885|CZNC|314.62M|314620000|20.57|24794|-11.94|32|2024-04-18|15/03/2024||0.34||26620000|20.569999694824|1|2024-01-19|15/12/2023|0.28|0.39|28310000|26370000|19.889999389648|1
2024-02-04 23:28:56|02842|24294|VPG|431.17M|431170000|31.87|65597|-27.44|43|2024-05-07|15/03/2024||0.42||84610000|31.860000610352|1|2024-02-14|15/12/2023||0.36||81140000|31.860000610352|1
2024-02-04 23:29:03|02843|20269|NPK|546.27M|546270000|77.30|19832|1.58|39|2024-04-26|15/03/2024|||||77.129997253418|1|2024-02-16|15/12/2023|||||77.129997253418|1
2024-02-04 23:29:18|02844|951005|VKTX|2.35B|2350000000|23.45|2580931|157.69|34|2024-04-24|15/03/2024||-0.27||0.00|23.450000762939|1|2024-02-07|15/12/2023||-0.257||0.00|23.450000762939|1
2024-02-04 23:29:23|02845|958117|BNED|48.27M|48270000|0.908|1094757|-59.59|36|2024-03-05|15/01/2024||0.095||453120000|0.90820002555847|1|2023-12-06|15/10/2023|0.46|0.44|610400000|619460000|1.1499999761581|1
2024-02-04 23:29:29|02846|24384|UVE|482.44M|482440000|16.52|195276|29.57|40|2024-04-24|15/03/2024||1.03||422410000|16.530000686646|1|2024-02-22|15/12/2023||-0.1627||428580000|16.530000686646|1
2024-02-04 23:29:34|02847|15917|DJCO|439.48M|439480000|319.15|4063|3.28|28|2024-02-09|15/12/2023|||||319.14999389648|1|2023-12-15|15/09/2023|||||314.57000732422|1
2024-02-04 23:29:40|02848|24421|WSR|653.62M|653620000|12.99|422891|25.51|43|2024-04-30|15/03/2024||-0.0033||34500000|13|1|2024-03-06|15/12/2023||-0.01||34030000|13|1
2024-02-04 23:29:46|02849|101926|TRUE|339.52M|339520000|3.74|212384|24.67|39|2024-05-09|15/03/2024||-0.02||43590000|3.7400000095367|1|2024-02-21|15/12/2023||-0.0274||41810000|3.7400000095367|1
2024-02-04 23:29:52|02850|15779|CONN|120.79M|120790000|4.92|143506|-55.64|42|2024-03-26|15/01/2024||-1.34||377170000|4.9200000762939|1|2023-12-18|15/10/2023|-2.03|-1.53|280130000|298190000|3.039999961853|1
2024-02-04 23:29:59|02851|16837|OSBC|596.72M|596720000|13.35|193589|-24.28|39|2024-04-24|15/03/2024||0.4867||70600000|13.35000038147|1|2024-01-24|15/12/2023|0.42|0.54|69960000|72980000|15.409999847412|1
2024-02-04 23:30:05|02852|52891|CARE|326.21M|326210000|14.21|60112|-16.21|28|2024-04-25|15/03/2024||0.15||32740000|14.210000038147|1|2024-01-25|15/12/2023|-0.02|0.1733|30670000|32460000|14.329999923706|1
2024-02-04 23:30:13|02853|16443|KBAL|447.94M|447940000|12.30|477850|64.88|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
2024-02-04 23:30:18|02854|15987|EGLE|739.87M|739870000|53.81|184704|-4.37|37|2024-05-08|15/03/2024||0.4309||77050000|54|1|2024-03-05|15/12/2023||0.6998||75940000|54|1
2024-02-04 23:30:24|02855|24339|WTI|408.94M|408940000|2.795|2848575|-52.14|43|2024-05-01|15/03/2024||0.055||146200000|2.789999961853|1|2024-02-28|15/12/2023||0.04||148400000|2.789999961853|1
2024-02-04 23:30:30|02856|16890|ALTO|137.05M|137050000|1.8|1369025|-47.83|43|2024-05-06|15/03/2024||-0.12||282000000|1.7999999523163|1|2024-03-07|15/12/2023||-0.08||292960000|1.7999999523163|1
2024-02-04 23:30:35|02857|50840|TOON|45.73M|45730000|1.3|179316|-81.94|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
2024-02-04 23:31:41|02858|17099|RUSHB|3.63B|3630000000|48.76|18110|18.81|18|2024-04-23|15/03/2024||0.735||1760000000|48.759998321533|1|2024-02-13|15/12/2023||0.85||1880000000|48.759998321533|1
2024-02-04 23:31:48|02859|6385|RBBN|532.37M|532370000|3.1|406644|-19.48|43|2024-04-24|15/03/2024||0.012||193650000|3.0999999046326|1|2024-02-14|15/12/2023||0.134||234790000|3.0999999046326|1
2024-02-04 23:31:53|02860|16865|FRPH|560.1M|560100000|59.10|10445|2.32|40|2024-03-06|15/12/2023|||||59.099998474121|1|2023-11-08|15/09/2023|0.13||10600000||54.369998931885|1
2024-02-04 23:32:00|02861|100234|LE|292.13M|292130000|9.29|106482|-1.59|39|2024-05-30|15/04/2024||-0.05||302060000|9.289999961853|1|2024-03-21|15/01/2024||0.23||547390000|9.289999961853|1
2024-02-04 23:32:07|02862|15670|CCBG|479.69M|479690000|28.3|36860|-15.62|43|2024-04-22|15/03/2024||0.7025||56430000|28.299999237061|1|2024-01-23|15/12/2023|0.7|0.73|56330000|55930000|27.979999542236|1
2024-02-04 23:32:14|02863|17221|FRST|315.19M|315190000|12.77|95636|4.5|40|2024-04-25|15/03/2024||0.3033||35550000|12.770000457764|1|2024-01-25|15/12/2023|0.35|0.28|39240000|35670000|12.630000114441|1
2024-02-04 23:32:20|02864|20321|AUDAQ|283.77K|283770|0.06|34329|-99.42|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
2024-02-04 23:32:27|02865|24343|TRC|425.88M|425880000|15.94|50165|-21.79|36|2024-02-29|15/12/2023||-0.01||14300000|15.930000305176|1|2023-11-07|15/09/2023|-0.01|-0.03|10210000|17600000|16.25|1
2024-02-04 23:32:33|02866|16072|CIVB|255.37M|255370000|16.27|30758|-27.87|39|2024-04-26|15/03/2024||0.516||39330000|16.270000457764|1|2024-02-08|15/12/2023||0.576||39500000|16.270000457764|1
2024-02-04 23:32:40|02867|16513|EGIO|57.83M|57830000|0.247|1142175|-84.94|43|2024-04-25|15/03/2024||-0.0568||95950000|0.24690000712872|1|2024-02-08|15/12/2023||-0.0332||98930000|0.24690000712872|1
2024-02-04 23:32:47|02868|1008646|WTTR|916.65M|916650000|7.62|751146|-8.96|30|2024-04-30|15/03/2024||0.2176||390620000|7.6300001144409|1|2024-02-20|15/12/2023||0.1574||378420000|7.6300001144409|1
2024-02-04 23:32:53|02869|15962|EBTC|339.14M|339140000|27.93|15464|-22.74|29|2024-04-18|15/03/2024|||||27.930000305176|1|2024-01-25|15/12/2023|0.64||42070||29.280000686646|1
2024-02-04 23:33:00|02870|962332|SMBK|381.74M|381740000|22.42|35371|-20.41|31|2024-04-22|15/03/2024||0.4067||39170000|22.469999313354|1|2024-01-22|15/12/2023|0.41|0.41|39100000|39040000|22.930000305176|1
2024-02-04 23:33:06|02871|41330|TIPT|704.49M|704490000|19.170|93698|26.2|34|2024-03-13|15/12/2023|||||19.170000076294|1|2023-11-01|15/09/2023|0.04||416510000||15.109999656677|1
2024-02-04 23:33:14|02872|16048|EZPW|554.85M|554850000|10.06|414689|7.71|43|2024-05-01|15/03/2024||0.225||285470000|10.060000419617|1|2024-01-31|15/12/2023|0.36|0.28|300000000|296280000|8.6300001144409|1
2024-02-04 23:33:21|02873|20335|OIS|380.14M|380140000|5.94|599251|-29.45|43|2024-04-24|15/03/2024||0.062||207930000|5.9499998092651|1|2024-02-14|15/12/2023||0.09||216220000|5.9499998092651|1
2024-02-04 23:33:28|02874|15613|BSRR|282.55M|282550000|19.33|24026|-9.8|43|2024-04-22|15/03/2024||0.646||36120000|19.329999923706|1|2024-01-29|15/12/2023|0.43|0.69|35920000|36270000|21.89999961853|1
2024-02-04 23:33:43|02875|32536|ANIP|1.06B|1060000000|55.42|163350|24.07|42|2024-05-07|15/03/2024||0.98||116470000|55.419998168945|1|2024-02-28|15/12/2023||0.795||121510000|55.419998168945|1
2024-02-04 23:33:51|02876|13954|RES|1.5B|1500000000|7.055|1786605|-23.89|43|2024-04-24|15/03/2024||0.2045||386410000|7.0500001907349|1|2024-01-25|15/12/2023|0.19|0.18|394500000|374220000|6.9000000953674|1
2024-02-04 23:33:57|02877|20373|NAT|881.12M|881120000|4.21|3448527|36.25|43|2024-05-20|15/03/2024||0.149||71210000|4.2199997901917|1|2024-02-20|15/12/2023||0.1237||68850000|4.2199997901917|1
2024-02-04 23:34:04|02878|21152|CATO|133.73M|133730000|6.89|81210|-32.19|40|2024-03-21|15/01/2024|||||6.8800001144409|1|2023-11-16|15/10/2023|-0.3||158250000||7.3200001716614|1
2024-02-04 23:34:10|02879|949614|KDNY|2.90B|2900000000|40.39|2106401|67.73|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
2024-02-04 23:34:15|02880|48368|TCS|87.93M|87930000|1.7|291867|-70.07|36|2024-05-14|15/03/2024||0.1267||230510000|1.7000000476837|1|2024-02-06|15/12/2023||-0.055||216000000|1.7000000476837|1
2024-02-04 23:34:21|02881|1089437|PRVB|2.37B|2370000000|24.980|2740198|169.47|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
2024-02-04 23:34:28|02882|15861|CVLG|650.31M|650310000|50.23|54276|45.34|42|2024-04-25|15/03/2024||0.7504||150400000|50.229999542236|1|2024-01-23|15/12/2023|1.07|1.03|273990000|214500000|48.549999237061|1
2024-02-04 23:34:34|02883|13987|MPAA|185.29M|185290000|9.45|77802|-40.04|40|2024-02-08|15/12/2023||0.08||182200000|9.4499998092651|1|2023-11-09|15/09/2023|-0.1|0.17|196640000|186300000|8.1599998474121|1
2024-02-04 23:34:40|02884|52751|BVH|1.28B|1280000000|75.00|248766|117.01|30|2024-05-06|15/03/2024||0.7934||222860000|75|1|2024-03-11|15/12/2023||0.9566||239250000|75|1
2024-02-04 23:34:46|02885|17149|SENEA|384.87M|384870000|54.04|36959|-12.14|28|2024-02-07|15/12/2023|||||54.040000915527|1|2023-11-09|15/09/2023|||||54.080001831055|1
2024-02-04 23:34:52|02886|40068|INBK|260.8M|260800000|30.17|40762|8.8|36|2024-04-24|15/03/2024||0.41||28160000|30.170000076294|1|2024-01-24|15/12/2023|0.48|0.31|27210000|26010000|27.10000038147|1
2024-02-04 23:34:57|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
2024-02-04 23:35:03|02888|101910|PFIS|297.55M|297550000|42.26|14689|-20.62|29|2024-04-23|15/03/2024||0.68||23800000|42.259998321533|1|2024-01-25|15/12/2023|0.61|0.89|23480000|25100000|48.069999694824|1
2024-02-04 23:35:09|02889|1156858|PASG|55.92M|55920000|1.02|649745|-34.19|19|2024-05-13|15/03/2024||-0.3967||0.00|1.0199999809265|1|2024-02-29|15/12/2023||-0.402||0.00|1.0199999809265|1
2024-02-04 23:35:15|02890|24358|UFI|110.69M|110690000|6.11|90716|-35.07|43|2024-04-24|15/03/2024||-0.16||169900000|6.1100001335144|1|2024-01-31|15/12/2023|-0.81|-0.82|136900000|139410000|6.4299998283386|1
2024-02-04 23:35:21|02891|16114|FNLC|274.01M|274010000|24.69|17290|-19.37|35|2024-04-17|15/03/2024|||||24.690000534058|1|2024-01-24|15/12/2023|||||26.129999160767|1
2024-02-04 23:35:27|02892|21057|CIA|141.22M|141220000|2.850|52542|11.76|33|2024-05-02|15/03/2024|||||2.8499999046326|1|2024-03-12|15/12/2023|||||2.8499999046326|1
2024-02-04 23:35:34|02893|15513|AXTI|107.64M|107640000|2.52|158168|-61.11|43|2024-04-24|15/03/2024||-0.1127||17970000|2.5199999809265|1|2024-02-22|15/12/2023||-0.1317||17570000|2.5199999809265|1
2024-02-04 23:35:43|02894|29688|TLYS|225.4M|225400000|7.52|112566|-17.54|40|2024-03-14|15/01/2024||-0.2225||170520000|7.5199999809265|1|2023-11-30|15/10/2023|-0.03|-0.07|166500000|167980000|8.6499996185303|1
2024-02-04 23:35:49|02895|21085|QMCO|37.07M|37070000|0.39|401700|-76.65|43|2024-06-04|15/03/2024||0.02||90700000|0.38999998569489|1|2024-02-05|15/12/2023||-0.03||82800000|0.38999998569489|1
2024-02-04 23:35:56|02896|16241|HBCP|313.2M|313200000|38.39|14389|-4.07|40|2024-04-23|15/03/2024||0.93||32800000|38.389999389648|1|2024-01-22|15/12/2023|1.21|1.05|32760000|33270000|40.270000457764|1
2024-02-04 23:36:03|02897|1010528|GNTY|368.59M|368590000|30.25|9415|-11.29|30|2024-04-15|15/03/2024||0.43||27300000|30.579999923706|1|2024-01-16|15/12/2023|0.51|0.47|28610000|27560000|31.909999847412|1
2024-02-04 23:36:10|02898|949584|FPI|540.38M|540380000|11.02|466073|-14.77|37|2024-05-08|15/03/2024||-0.06||8670000|11.020000457764|1|2024-03-13|15/12/2023||0.23||17560000|11.020000457764|1
2024-02-04 23:36:14|02899|1165658|AOUT|118.37M|118370000|9.15|43470|-13.52|16|2024-03-08|15/01/2024||0.05||51170000|9.1499996185303|1|2023-11-30|15/10/2023|0.25|0.2|57900000|53030000|8.4399995803833|1
2024-02-04 23:36:20|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
2024-02-04 23:36:26|02901|24326|TNK|2.01B|2010000000|59.01|453635|82.24|43|2024-05-09|15/03/2024||3.79||201870000|59|1|2024-02-22|15/12/2023||3.42||212370000|59|1
2024-02-04 23:36:32|02902|1168392|BRBS|53.37M|53370000|2.78|125718|-78.2|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
2024-02-04 23:36:38|02903|15456|ARTNA|374.44M|374440000|36.1|32503|-41.39|38|2024-04-30|15/03/2024||0.43||24000000|36.099998474121|1|2024-03-13|15/12/2023||0.31||26000000|36.099998474121|1
2024-02-04 23:36:44|02904|24394|CTO|375.65M|375650000|16.59|96987|-16.88|32|2024-04-25|15/03/2024||-0.18||27220000|16.590000152588|1|2024-02-22|15/12/2023||-0.1267||26640000|16.590000152588|1
2024-02-04 23:36:52|02905|15495|ATRO|597.27M|597270000|17.64|145386|20.33|43|2024-05-08|15/03/2024||0.11||182800000|17.639999389648|1|2024-02-28|15/12/2023||0.12||189080000|17.639999389648|1
2024-02-04 23:36:59|02906|1169506|BOLT|41.76M|41760000|1.1|107471|-25.17|18|2024-05-09|15/03/2024||-0.52||1500000|1.1000000238419|1|2024-03-27|15/12/2023||-0.484||1770000|1.1000000238419|1
2024-02-04 23:37:05|02907|20652|NR|510.53M|510530000|5.995|856198|37.82|43|2024-04-30|15/03/2024||0.07||176220000|6|1|2024-02-21|15/12/2023||0.08||171140000|6|1
2024-02-04 23:37:12|02908|995704|JNCE|98.96M|98960000|1.880|3161967|55.37|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
2024-02-04 23:37:18|02909|17198|SMMF|415.1M|415100000|28.27|38046|5.17|31|2024-04-25|15/03/2024||1.07||44670000|28.270000457764|1|2024-01-26|15/12/2023|0.83|1.1|27130000|46500000|30.030000686646|1
2024-02-04 23:37:24|02910|1167138|SQZB|1.18M|1180000|0.040|184682|-95.14|17|2024-03-14|15/12/2023||-0.455||0.00|0.03999999910593|1|2023-11-08|15/09/2023|-0.8|-0.659|0.00|0.00|0.03700000047684|1
2024-02-04 23:37:31|02911|945635|AJX|159.6M|159600000|5.81|191045|-33.87|37|2024-05-02|15/03/2024||||7690000|5.8099999427795|1|2024-03-05|15/12/2023||0.205||7300000|5.8099999427795|1
2024-02-04 23:37:37|02912|958240|PVBC|180.24M|180240000|10.3|32486|9.93|29|2024-04-18|15/03/2024||0.08||14900000|10.300000190735|1|2024-01-25|15/12/2023|0.18|0.12|15210000|15500000|10.760000228882|1
2024-02-04 23:37:43|02913|1129489|SPFI|437.84M|437840000|26.67|25083|-6.03|25|2024-04-23|15/03/2024||0.5675||46580000|26.670000076294|1|2024-01-26|15/12/2023|0.61|0.64|44310000|47010000|28.430000305176|1
2024-02-04 23:37:50|02914|16752|NRIM|269.17M|269170000|48.82|16360|-10.99|43|2024-04-25|15/03/2024||0.94||24800000|48.819999694824|1|2024-01-25|15/12/2023|1.19|1.08|33220000|26800000|52.889999389648|1
2024-02-04 23:37:55|02915|976068|SYRE|927.18M|927180000|25.74|180382|104.29|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
2024-02-04 23:38:01|02916|15330|ACTG|396.55M|396550000|3.97|211831|-6.81|43|2024-05-09|15/03/2024||0.07||8000000|3.9700000286102|1|2024-03-14|15/12/2023||0.07||8000000|3.9700000286102|1
2024-02-04 23:38:06|02917|24438|LCTX|171.49M|171490000|0.992|686832|-30.14|40|2024-05-09|15/03/2024||-0.0433||695330|0.98000001907349|1|2024-03-14|15/12/2023||-0.0357||2490000|0.98000001907349|1
2024-02-04 23:38:13|02918|20494|HT|482.37M|482370000|9.98|636547|6.97|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
2024-02-04 23:38:20|02919|31020|CSTE|134.64M|134640000|3.9|48038|-39.81|43|2024-05-08|15/03/2024||-0.2377||126700000|3.9000000953674|1|2024-02-07|15/12/2023||-0.165||125070000|3.9000000953674|1
2024-02-04 23:38:27|02920|940762|LOCO|307.78M|307780000|9.34|278421|-26.63|39|2024-05-02|15/03/2024||0.2||111060000|9.3400001525879|1|2024-03-07|15/12/2023||0.1613||109070000|9.3400001525879|1
2024-02-04 23:38:32|02921|1089602|AMAL|779.88M|779880000|25.63|134678|11.53|28|2024-04-25|15/03/2024||0.7433||75850000|25.629999160767|1|2024-01-25|15/12/2023|0.72|0.72|76730000|71480000|26.64999961853|1
2024-02-04 23:38:38|02922|1081658|KZR|68.82M|68820000|0.945|662965|-86.69|29|2024-05-09|15/03/2024||-0.3004||1000000|0.9452999830246|1|2024-03-14|15/12/2023||-0.3795||0.00|0.9452999830246|1
2024-02-04 23:38:45|02923|102889|CBAY|2.7B|2700000000|23.82|1770775|178.6|39|2024-05-09|15/03/2024||-0.3112||0.00|23.819999694824|1|2024-03-14|15/12/2023||-0.3105||377780|23.819999694824|1
2024-02-04 23:38:51|02924|16836|ORRF|285.9M|285900000|26.94|33926|8.37|37|2024-04-23|15/03/2024||0.7133||31870000|26.940000534058|1|2024-01-23|15/12/2023|0.83|0.8033|32510000|32470000|28.590000152588|1
2024-02-04 23:38:58|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
2024-02-04 23:39:04|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
2024-02-04 23:39:11|02927|20945|SB|436.39M|436390000|3.91|755578|17.77|43|2024-05-28|15/03/2024||0.1134||60000000|3.9100000858307|1|2024-02-13|15/12/2023||0.1716||74470000|3.9100000858307|1
2024-02-04 23:39:17|02928|16659|MPB|357.49M|357490000|21.57|30821|-33.32|29|2024-04-25|15/03/2024||0.6367||43010000|21.569999694824|1|2024-01-26|15/12/2023|0.73|0.5867|42120000|42510000|23.860000610352|1
2024-02-04 23:39:23|02929|30911|RLGT|285.66M|285660000|6.09|111635|5.36|41|2024-05-08|15/03/2024||0.0715||238250000|6.0900001525879|1|2024-02-08|15/12/2023||0.0611||221250000|6.0900001525879|1
2024-02-04 23:39:30|02930|17140|SCOR|92.58M|92580000|19.47|16184|-22.74|42|2024-02-29|15/12/2023||0.1||102370000|19.469999313354|1|2023-11-06|15/09/2023|-0.02|0.06|91000000|95400000|0.64759998321533|20
2024-02-04 23:39:38|02931|16683|MTRX|245.74M|245740000|9.03|185565|-1.2|43|2024-05-08|15/03/2024||0.06||220270000|9.0299997329712|1|2024-02-07|15/12/2023||-0.1||200140000|9.0299997329712|1
2024-02-04 23:39:43|02932|48365|BHR|166.67M|166670000|2.29|310203|-58.2|39|2024-05-01|15/03/2024||||216440000|2.289999961853|1|2024-02-29|15/12/2023||-0.3111||175590000|2.289999961853|1
2024-02-04 23:39:49|02933|28172|EMWPF|18|18|0.0001|39998|-99.9|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
2024-02-04 23:39:55|02934|1129393|RRBI|369.12M|369120000|52.05|12261|1.19|25|2024-04-26|15/03/2024||0.925||25220000|52.049999237061|1|2024-01-30|15/12/2023|1.16|0.99|26480000|25440000|52.880001068115|1
2024-02-04 23:40:02|02935|20707|OCN|221.25M|221250000|29.23|17492|-18.31|43|2024-05-02|15/03/2024||1.22||267910000|28.819999694824|1|2024-02-28|15/12/2023||0.9367||261720000|28.819999694824|1
2024-02-04 23:40:09|02936|17201|SMSI|61.66M|61660000|0.857|336886|-74.03|42|2024-05-08|15/03/2024||-0.025||7070000|0.85729998350143|1|2024-03-07|15/12/2023||-0.02||8840000|0.85729998350143|1
2024-02-04 23:40:14|02937|1073373|SURF|65.08M|65080000|1.070|557244|8.06|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
2024-02-04 23:40:21|02938|17609|ZEUS|759.57M|759570000|68.23|88800|39.82|43|2024-05-02|15/03/2024||0.81||565160000|68.230003356934|1|2024-02-22|15/12/2023||0.2967||502270000|68.230003356934|1
2024-02-04 23:40:26|02939|1046340|HFFG|250.19M|250190000|4.620|57600|-17.79|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
2024-02-04 23:40:33|02940|17507|VRA|241.68M|241680000|7.84|317325|37.54|42|2024-03-13|15/01/2024||0.185||142050000|7.8400001525879|1|2023-12-06|15/10/2023|0.19|0.09|115000000|123090000|6.9200000762939|1
2024-02-04 23:40:39|02941|31035|FSBW|265.75M|265750000|34.52|14216|-7.1|30|2024-04-25|15/03/2024||0.97||34400000|34.520000457764|1|2024-01-24|15/12/2023|1.23|1.02|35910000|34750000|35.240001678467|1
2024-02-04 23:40:46|02942|16523|LFCR|191.54M|191540000|6.49|135920|2.85|43|2024-04-02|15/02/2024||-0.01||32700000|6.4899997711182|1|2024-01-03|15/11/2023|-0.13|-0.13||29850000|6.3800001144409|1
2024-02-04 23:40:54|02943|48416|FRBA|335.07M|335070000|13.42|55932|-3.38|37|2024-04-22|15/03/2024||0.4132||31880000|13.420000076294|1|2024-01-24|15/12/2023|0.33|0.39|27990000|31130000|14.470000267029|1
2024-02-04 23:41:01|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
2024-02-04 23:41:06|02945|1089261|MESA|37.55M|37550000|0.917|1621479|-70.13|33|2024-05-06|15/03/2024||0.15||135000000|0.91729998588562|1|2024-02-07|15/12/2023||-0.09||126000000|0.91729998588562|1
2024-02-04 23:41:12|02946|20279|AHT|67.31M|67310000|1.74|649801|-75.11|44|2024-05-02|15/03/2024||-1.88||298690000|1.7400000095367|1|2024-02-28|15/12/2023||-1.84||321140000|1.7400000095367|1
2024-02-04 23:41:19|02947|15508|AVNW|337.65M|337650000|28.81|81346|-24.5|43|2024-05-13|15/03/2024||0.7567||98700000|28.809999465942|1|2024-02-06|15/12/2023||0.8733||92130000|28.809999465942|1
2024-02-04 23:41:26|02948|20460|PKE|292.86M|292860000|14.47|55397|8.43|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
2024-02-04 23:41:31|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
2024-02-04 23:41:37|02950|16577|MCBC|352.52M|352520000|10.28|71068|-6.72|41|2024-04-25|15/03/2024||0.3||26490000|10.279999732971|1|2024-01-25|15/12/2023|0.28|0.31|26130000|26720000|11.220000267029|1
2024-02-04 23:41:44|02951|29685|TK|796.72M|796720000|8.760|617506|79.14|42|2024-02-22|15/12/2023|||||8.7600002288818|1|2023-11-02|15/09/2023|0.27||311680000||7.3800001144409|1
2024-02-04 23:41:49|02952|100168|||||||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
2024-02-04 23:41:53|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
2024-02-04 23:42:00|02954|24401|VHC|27.57M|27570000|7.4433|20663|-25.49|33|2023-11-07|15/09/2023|||||5.539999961853|1|2023-08-08|15/06/2023|||||0.43109998703003|20
2024-02-04 23:42:06|02955|16946|POWL|1.47B|1470000000|122.91|196478|168.25|43|2024-05-07|15/03/2024||1.48||200590000|122.91000366211|1|2024-01-30|15/12/2023|1.98|0.56|194000000|156040000|79.830001831055|1
2024-02-04 23:42:12|02956|1073036|FIXX|40.57M|40570000|0.7|412630|-58.58|29|2024-05-13|15/03/2024||-0.23||500000|0.70029997825623|1|2024-03-13|15/12/2023||-0.3||500000|0.70029997825623|1
2024-02-04 23:42:18|02957|20915|BRT|323.94M|323940000|16.56|35172|-22.62|31|2024-05-06|15/03/2024||-0.17||24770000|16.569999694824|1|2024-03-13|15/12/2023||-0.1||23820000|16.569999694824|1
2024-02-04 23:42:24|02958|1129485|PSTL|367.37M|367370000|14.06|108530|-11.85|23|2024-05-08|15/03/2024||0.02||14580000|14.060000419617|1|2024-03-27|15/12/2023||0.0279||15140000|14.060000419617|1
2024-02-04 23:42:34|02959|949628|XBIT|165.27M|165270000|5.43|22218|30.84|35|2024-02-28|15/12/2023|||||5.4299998283386|1|2023-11-09|15/09/2023|||||3.954999923706|1
2024-02-04 23:42:40|02960|16973|EYPT|1.35B|1350000000|28.7|1529223|518.53|40|2024-05-01|15/03/2024||-0.468||7500000|28.700000762939|1|2024-02-29|15/12/2023||-0.502||8430000|28.700000762939|1
2024-02-04 23:42:53|02961|1163124|NKTX|474.04M|474040000|9.66|2026313|68|19|2024-05-09|15/03/2024||-0.6043||0.00|9.6599998474121|1|2024-03-15|15/12/2023||-0.5396||0.00|9.6599998474121|1
2024-02-04 23:42:58|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
2024-02-04 23:43:05|02963|15905|DGICA|491.72M|491720000|14.7|45955|-4.48|43|2024-04-25|15/03/2024||0.31||244420000|14.699999809265|1|2024-02-22|15/12/2023||0.1817||211280000|14.699999809265|1
2024-02-04 23:43:13|02964|31073|CRDF|71.04M|71040000|1.59|155459|-17.62|42|2024-05-07|15/03/2024||-0.2843||33330|1.5900000333786|1|2024-02-29|15/12/2023||-0.2671||50000|1.5900000333786|1
2024-02-04 23:43:19|02965|992681|CTXR|99.45M|99450000|0.626|561955|-53.97|29|2024-05-13|15/03/2024||0.26||22220000|0.62559998035431|1|2024-02-09|15/12/2023||||21300000|0.62559998035431|1
2024-02-04 23:43:26|02966|16622|MHLD|172.61M|172610000|1.710|174098|-30.77|42|2024-03-11|15/12/2023|||||1.710000038147|1|2023-11-08|15/09/2023|-0.03||||1.6599999666214|1
2024-02-04 23:43:32|02967|1034513|BBCP|422.46M|422460000|7.86|74450|-4.5|28|2024-03-07|15/01/2024||0.0528||98110000|7.8600001335144|1|2024-01-11|15/10/2023|0.16|0.1795|120200000|119650000|7.9299998283386|1
2024-02-04 23:43:39|02968|16780|NWPX|302.43M|302430000|30.2|41958|-22.29|43|2024-05-01|15/03/2024||0.36||103930000|30.200000762939|1|2024-03-13|15/12/2023||0.4567||108030000|30.200000762939|1
2024-02-04 23:43:46|02969|1052355|FDBC|276.33M|276330000|48.51|9623|-1.34|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
2024-02-04 23:43:52|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
2024-02-04 23:43:58|02971|50995|DRIO|48.99M|48990000|1.8|156494|-64.91|35|2024-05-14|15/03/2024||-0.5||5590000|1.7999999523163|1|2024-03-19|15/12/2023||-0.5667||4050000|1.7999999523163|1
2024-02-04 23:44:04|02972|15683|CECO|683.37M|683370000|19.63|254661|36.51|42|2024-05-08|15/03/2024||0.174||132780000|19.629999160767|1|2024-03-07|15/12/2023||0.2413||146610000|19.629999160767|1
2024-02-04 23:44:11|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
2024-02-04 23:44:17|02974|16744|NNBR|234.4M|234400000|4.95|125944|109.75|41|2024-05-09|15/03/2024||-0.07||121100000|4.9499998092651|1|2024-03-07|15/12/2023||-0.08||113150000|4.9499998092651|1
2024-02-04 23:44:23|02975|1166560|ONCR|3.39M|3390000|0.13|493532|-70.15|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
2024-02-04 23:44:29|02976|20960|FF|242.45M|242450000|5.55|325327|-39.34|42|2024-03-15|15/12/2023|||||5.539999961853|1|2023-11-09|15/09/2023|0.06||116800000||6.3899998664856|1
2024-02-04 23:44:36|02977|1076698|USX|322.82M|322820000|6.140|556868|274.39|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
2024-02-04 23:44:45|02978|15889|DAKT|355.13M|355130000|7.69|644972|87.56|43|2024-05-29|15/04/2024||0.17||230800000|7.6900000572205|1|2024-02-21|15/01/2024||0.12||203500000|7.6900000572205|1
2024-02-04 23:44:51|02979|100200|EIGR|9.63M|9630000|6.72|9203|-89.33|39|2024-03-14|15/12/2023||-0.295||4990000|6.5100002288818|1|2023-11-09|15/09/2023|-0.41|-0.31|3200000|4910000|0.37800000508626|30
2024-02-04 23:44:58|02980|16495|LCUT|191.53M|191530000|8.78|62690|9.89|43|2024-05-08|15/03/2024||-0.1093||145200000|8.7799997329712|1|2024-03-14|15/12/2023||0.3303||197680000|8.7799997329712|1
2024-02-04 23:45:04|02981|1080088|AVRO|57.16M|57160000|1.28|347854|37.63|29|2024-05-09|15/03/2024||-0.1574||0.00|1.2799999713898|1|2024-03-20|15/12/2023||-0.3844||0.00|1.2799999713898|1
2024-02-04 23:45:10|02982|1096079|CBNK|285.83M|285830000|20.53|27019|-6.64|29|2024-04-18|15/03/2024||0.5187||41140000|20.530000686646|1|2024-01-22|15/12/2023|0.65|0.62|40830000|42720000|22.819999694824|1
2024-02-04 23:45:17|02983|1153038|HBT|615.53M|615530000|19.42|31464|-14.37|23|2024-04-22|15/03/2024||0.558||56420000|19.420000076294|1|2024-01-24|15/12/2023|0.6|0.59|56300000|58090000|20.110000610352|1
2024-02-04 23:45:22|02984|1152989|KRRO|426.66M|426660000|53.35|53088|-74.89|23|2024-03-27|15/12/2023||-0.29||0.00|53.349998474121|1|2023-11-20|15/09/2023||-0.355||0.00|38.990001678467|1
2024-02-04 23:45:29|02985|16192|GLRE|396.13M|396130000|11.210|84562|18.37|43|2024-04-30|15/03/2024|||||11.210000038147|1|2024-03-06|15/12/2023||0.865|||11.210000038147|1
2024-02-04 23:45:36|02986|16923|PLPC|611M|611000000|124.86|15451|37.06|31|2024-05-03|15/03/2024|||||124.86000061035|1|2024-03-08|15/12/2023|||||124.86000061035|1
2024-02-04 23:45:42|02987|998045|NODK|276.54M|276540000|13.44|12089|-2.68|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
2024-02-04 23:45:47|02988|1169488|AFCG|238.13M|238130000|11.64|138567|-27.39|15|2024-05-07|15/03/2024||0.518||16070000|11.640000343323|1|2024-03-07|15/12/2023||0.504||16300000|11.640000343323|1
2024-02-04 23:45:54|02989|16914|PKOH|307.25M|307250000|25.04|39110|76.34|42|2024-05-06|15/03/2024||0.825||446650000|25.040000915527|1|2024-03-13|15/12/2023||0.555||386450000|25.040000915527|1
2024-02-04 23:46:01|02990|940832|ADVM|143.46M|143460000|1.42|489515|102.86|36|2024-05-08|15/03/2024||-0.2768||0.00|1.4199999570847|1|2024-03-06|15/12/2023||-0.3267||0.00|1.4199999570847|1
2024-02-04 23:46:07|02991|1121798|ASLE|469.18M|469180000|8.86|477683|-53.56|21|2024-05-07|15/03/2024||0.16||94160000|8.8599996566772|1|2024-03-11|15/12/2023||0.45||158080000|8.8599996566772|1
2024-02-04 23:46:13|02992|20884|MG|237.06M|237060000|7.86|68279|43.17|45|2024-05-01|15/03/2024||0.065||172570000|7.8099999427795|1|2024-03-07|15/12/2023||0.14||174160000|7.8099999427795|1
2024-02-04 23:46:20|02993|41341|TNXP|19.34M|19340000|0.33|1579363|-95.71|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
2024-02-04 23:46:26|02994|1121155|TCRR|58.11M|58110000|1.48|398599|2.78|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
2024-02-04 23:46:33|02995|17495|VLGEA|376.7M|376700000|25.44|28516|9.66|34|2024-03-06|15/01/2024|||||25.440000534058|1|2023-12-05|15/10/2023|||||26.280000686646|1
2024-02-04 23:46:40|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
2024-02-04 23:46:46|02997|52760|||||||39|2024-03-06|15/12/2023|||||1.0099999904633|1|2023-11-09|15/09/2023|-0.09||375300||1.1000000238419|1
2024-02-04 23:46:52|02998|16106|FLXS|146.68M|146680000|28.20|18610|47.95|38|2024-04-22|15/03/2024||0.45||102120000|28.200000762939|1|2024-02-05|15/12/2023||0.27||96770000|28.200000762939|1
2024-02-04 23:46:58|02999|31034|FRGI|217.69M|217690000|8.49|366138|-3.41|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
2024-02-04 23:47:07|03000|976457|SCWX|660.42M|660420000|7.65|30846|-10.16|32|2024-06-06|15/04/2024||-0.015||87370000|7.6500000953674|1|2024-03-21|15/01/2024||-0.0352||86520000|7.6500000953674|1
2024-02-04 23:47:14|03001|20546|ODC|470.89M|470890000|64.20|17334|72.12|43|2024-03-07|15/01/2024|||||64.480003356934|1|2023-12-11|15/10/2023|1.5||111440||59.029998779297|1
2024-02-04 23:47:20|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
2024-02-04 23:47:25|03003|1169484|SNSE|20.25M|20250000|0.81|63642|-44.9|18|2024-05-07|15/03/2024||-0.305||0.00|0.81000000238419|1|2024-03-07|15/12/2023||-0.3076||0.00|0.81000000238419|1
2024-02-04 23:47:33|03004|1163254|PSTX|333.73M|333730000|3.49|901320|-56.54|20|2024-05-07|15/03/2024||-0.3775||8800000|3.4900000095367|1|2024-03-07|15/12/2023||-0.386||6650000|3.4900000095367|1
2024-02-04 23:47:39|03005|1153684|ETNB|926M|926000000|9.94|1263402|-24.92|24|2024-05-08|15/03/2024||-0.5114||0.00|9.9350004196167|1|2024-03-20|15/12/2023||-0.4863||375000|9.9350004196167|1
2024-02-04 23:47:46|03006|17502|VOXX|185.08M|185080000|8.19|35502|-21.4|44|2024-05-13|15/02/2024||-0.15||126200000|8.1899995803833|1|2024-01-09|15/11/2023|0.08|-0.1|135260000|127200000|10.470000267029|1
2024-02-04 23:47:51|03007|1156575|BDTX|226.68M|226680000|4.39|498038|46.33|24|2024-05-08|15/03/2024||-0.516||0.00|4.3899998664856|1|2024-03-26|15/12/2023||-0.466||0.00|4.3899998664856|1
2024-02-04 23:47:56|03008|1163279|TIG|315.63M|315630000|6.16|354444|0.98|15|2023-08-31|15/06/2023||0.11|||6.1599998474121|1|2023-05-10|15/03/2023||0.115||656150000|6.1599998474121|1
2024-02-04 23:48:03|03009|16702|NATR|335.72M|335720000|17.6|64045|81.07|43|2024-05-09|15/03/2024||0.2||111900000|17.60000038147|1|2024-03-13|15/12/2023||0.15||111100000|17.60000038147|1
2024-02-04 23:48:09|03010|1167743|SPRY|609.58M|609580000|6.35|485448|-10.81|18|2024-05-13|15/03/2024||-0.14||2000000|6.3499999046326|1|2024-03-21|15/12/2023||-0.1333||0.00|6.3499999046326|1
2024-02-04 23:48:14|03011|1163753|PBFS|247.22M|247220000|9.81|16924|-13.64|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
2024-02-04 23:48:20|03012|1061143|ACET|246.15M|246150000|3|1052045|-65.75|29|2024-05-08|15/03/2024||-0.717||2330000|3|1|2024-03-13|15/12/2023||-0.7032||625000|3|1
2024-02-04 23:48:27|03013|21030|IVCRQ|493.82K|493820|0.013|431897|-63.89|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
2024-02-04 23:48:33|03014|102927|IMUX|109.71M|109710000|1.22|811986|-57.49|39|2024-05-09|15/03/2024||-0.505||0.00|1.2200000286102|1|2024-02-22|15/12/2023||-0.4967||0.00|1.2200000286102|1
2024-02-04 23:48:37|03015|30798|IBIO|2.21M|2210000|1.0999|172470|-92.86|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
2024-02-04 23:48:42|03016|1131052|FOA|183.47M|183470000|0.84|90931|-51.16|18|2024-05-06|15/03/2024||-0.0512||68920000|0.80010002851486|1|2024-02-28|15/12/2023||-0.0868||63220000|0.80010002851486|1
2024-02-04 23:48:48|03017|20854|CRDa|611.49M|611490000|12.675|89552|97.74|43|2024-05-06|15/03/2024||0.2981||340750000|12.689999580383|1|2024-03-06|15/12/2023||0.1953||309460000|12.689999580383|1
2024-02-04 23:48:55|03018|1129438|MEC|253.25M|253250000|12.47|46843|-21.47|25|2024-04-30|15/03/2024||0.1758||160840000|12.470000267029|1|2024-02-27|15/12/2023||0.1707||152310000|12.470000267029|1
2024-02-04 23:49:03|03019|16229|ONCT|28.86M|28860000|9.75|17573|-55.28|42|2024-03-07|15/12/2023||-0.155||175000|9.75|1|2023-11-09|15/09/2023|-0.17|-0.15|180000|125000|0.32980000972748|20
2024-02-04 23:49:09|03020|15609|BSET|138.78M|138780000|15.75|18245|-20.29|38|2024-03-28|15/02/2024||0.005||92970000|15.75|1|2024-01-25|15/11/2023|0.15|-0.055|94700000|90610000|15.300000190735|1
2024-02-04 23:49:16|03021|1072329|GORV|72.67M|72670000|5.18|142026|-60|29|2024-05-09|15/03/2024||-0.1967||294330000|5.1799998283386|1|2024-03-21|15/12/2023||-0.5625||227680000|5.1799998283386|1
2024-02-04 23:49:21|03022|1043280|MBIO|12.72M|12720000|1.39|65571|-86.19|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
2024-02-04 23:49:28|03023|16478|KVHI|93.74M|93740000|4.78|62571|-52.44|43|2024-05-03|15/03/2024||-0.02||32870000|4.7800002098083|1|2024-03-01|15/12/2023||-0.02||32860000|4.7800002098083|1
2024-02-04 23:49:34|03024|16124|FRBK|3.73M|3730000|0.053|105258|-97.72|37|2024-04-24|15/03/2024||-0.05||27710000|0.05299999937415|1|2024-02-05|15/12/2023||-0.06||27060000|0.05299999937415|1
2024-02-04 23:49:40|03025|1097779|LEGH|599.79M|599790000|24.59|48128|17.71|27|2024-05-15|15/03/2024||0.74||58400000|24.590000152588|1|2024-03-13|15/12/2023||0.6667||59600000|24.590000152588|1
2024-02-04 23:49:46|03026|1174322|AOMR|266.63M|266630000|10.7|47744|27.68|16|2024-05-09|15/03/2024||0.2495||8520000|10.680000305176|1|2024-03-12|15/12/2023||0.1845||8400000|10.680000305176|1
2024-02-04 23:49:52|03027|20673|BH|485.23M|485230000|157.55|2807|-5.13|33|2024-05-03|15/03/2024|||||155.66999816895|1|2024-02-26|15/12/2023|||||155.66999816895|1
2024-02-04 23:49:57|03028|1137408|BCEL|10.9M|10900000|0.275|8092293|-83.53|24|2024-05-09|15/03/2024||-0.2646||0.00|0.27500000596046|1|2024-03-13|15/12/2023||-0.35||0.00|0.27500000596046|1
2024-02-04 23:50:05|03029|1163487|INZY|327.95M|327950000|5.31|417676|85.66|19|2024-05-07|15/03/2024||-0.3233||0.00|5.3099999427795|1|2024-03-21|15/12/2023||-0.3186||0.00|5.3099999427795|1
2024-02-04 23:50:12|03030|1072283|HOFV|22.39M|22390000|3.48|28259|-73.62|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
2024-02-04 23:50:19|03031|17310|TAST|459.32M|459320000|9.43|1150355|357.77|43|2024-05-09|15/03/2024||0.0477||456910000|9.4300003051758|1|2024-02-28|15/12/2023||0.0459||466930000|9.4300003051758|1
2024-02-04 23:50:25|03032|1061145|SLDB|262.82M|262820000|7.02|683980|-8.12|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
2024-02-04 23:50:30|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
2024-02-04 23:50:36|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
2024-02-04 23:50:42|03035|1008760|EEX|389.3M|389300000|6.19|56809|56.71|30|2024-05-02|15/03/2024||0.36||130650000|6.1900000572205|1|2024-02-15|15/12/2023||0.135||106150000|6.1900000572205|1
2024-02-04 23:50:48|03036|41224|NGVC|342.88M|342880000|15.07|56173|50.5|43|2024-05-02|15/03/2024||0.2879|||15.069999694824|1|2024-02-08|15/12/2023||0.1865|||15.069999694824|1
2024-02-04 23:50:54|03037|989653|FLNT|51.49M|51490000|0.599|120344|-59.25|31|2024-05-06|15/03/2024||-0.03||67460000|0.59899997711182|1|2024-03-13|15/12/2023||-0.03||74080000|0.59899997711182|1
2024-02-04 23:51:01|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
2024-02-04 23:51:08|03039|40101|ACIC|500.87M|500870000|11.41|473294|369.55|42|2024-05-07|15/03/2024||0.37||335100000|11.409999847412|1|2024-02-21|15/12/2023||-0.1||108760000|11.409999847412|1
2024-02-04 23:51:13|03040|1156304|VEL|507.79M|507790000|15.9|23682|53.92|23|2024-05-02|15/03/2024||0.3899||47570000|15.489999771118|1|2024-03-07|15/12/2023||0.3764||47500000|15.489999771118|1
2024-02-04 23:51:18|03041|961750|AC|731.08M|731080000|34.12|5619|-7.93|26|2023-05-10|15/03/2023|0.81||2470000||36.849998474121|1|2023-02-08|15/12/2022|0.62||7540000||37|1
2024-02-04 23:51:24|03042|1169946|TLIS|13.73M|13730000|7.54|17243|-16.24|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
2024-02-04 23:51:29|03043|1082076|LSEA|473.95M|473950000|12.54|203860|80.17|20|2024-05-01|15/03/2024||0.03||248800000|12.539999961853|1|2024-03-07|15/12/2023||0.26||325690000|12.539999961853|1
2024-02-04 23:51:35|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
2024-02-04 23:51:41|03045|1167742|SGTX|56.50M|56500000|22.47|129400|146.57|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
2024-02-04 23:51:47|03046|17355|TISI|29.75M|29750000|6.89|12651|-23.19|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
2024-02-04 23:51:54|03047|20885|NL|254.91M|254910000|5.29|24790|-27.73|42|2024-05-08|15/03/2024||0.134|||5.2199997901917|1|2024-03-11|15/12/2023||0.057|||5.2199997901917|1
2024-02-04 23:52:00|03048|16857|HPK|1.62B|1620000000|12.59|366599|-54.33|22|2024-05-13|15/03/2024||0.58||340870000|12.590000152588|1|2024-03-04|15/12/2023||0.6675||347740000|12.590000152588|1
2024-02-04 23:52:07|03049|29712|VHI|385.01M|385010000|13.61|10683|-46.42|42|2024-05-09|15/03/2024||0.446|||13.609999656677|1|2024-03-14|15/12/2023||0.048|||13.609999656677|1
2024-02-04 23:52:12|03050|1166745|SPRB|143.3M|143300000|3.52|215578|20.96|18|2024-05-08|15/03/2024||-0.3733||1000000|3.5199999809265|1|2024-03-13|15/12/2023||-0.3894||1560000|3.5199999809265|1
2024-02-04 23:52:17|03051|1169333|HMPT|321.44M|321440000|2.320|189522|8.41|16|2023-11-02|15/09/2023||||53070000|2.3199999332428|1|2023-08-09|15/06/2023||-0.03||49980000|2.3199999332428|1
2024-02-04 23:52:24|03052|24437|CIX|301.81M|301810000|25.18|10986|31.9|41|2024-02-28|15/12/2023|||||24.510000228882|1|2023-11-01|15/09/2023|||||18.819999694824|1
2024-02-04 23:52:30|03053|348|ADSGn|31.25B|31250000000|175.02|550983|8.67|43|2024-04-30|15/03/2024||0.2667||5130000000|175.02000427246|1|2024-03-13|15/12/2023||-1.86||4950000000|175.02000427246|1
2024-02-04 23:52:36|03054|347|ALVG|95.9B|95900000000|245.9|745549|11.39|44|2024-05-15|15/03/2024||6.01||17100000000|245.89999389648|1|2024-02-23|15/12/2023||5.98||16010000000|245.89999389648|1
2024-02-04 23:52:42|03055|345|BASFn|39.88B|39880000000|44.68|2280781|-17.32|42|2024-04-25|15/03/2024||1.12||19140000000|44.680000305176|1|2024-02-23|15/12/2023||0.61||16550000000|44.680000305176|1
2024-02-04 23:52:48|03056|346|BAYGn|28.19B|28190000000|28.69|4881977|-49.38|43|2024-05-14|15/03/2024||2.82||14470000000|28.690000534058|1|2024-03-05|15/12/2023||1.38||11720000000|28.690000534058|1
2024-02-04 23:52:57|03057|6283|BEIG|30.64B|30640000000|135.1|189384|20.14|43|2024-04-16|15/03/2024||||2600000000|135.10000610352|1|2024-02-29|15/12/2023||||2200000000|135.10000610352|1
2024-02-04 23:53:03|03058|652|BMWG|62.27B|62270000000|97.98|963972|0.41|43|2024-05-08|15/03/2024||4.39||35270000000|97.980003356934|1|2024-03-21|15/12/2023||4.03||40770000000|97.980003356934|1
2024-02-04 23:53:10|03059|14145|BNRGn|11.89B|11890000000|81.26|343066|14.55|43|2024-05-14|15/03/2024||1.54||4570000000|81.26000213623|1|2024-03-07|15/12/2023||1.16||4350000000|81.26000213623|1
2024-02-04 23:53:15|03060|353|CONG|15.19B|15190000000|75.96|350884|8.67|43|2024-05-08|15/03/2024||2.52||9790000000|75.959999084473|1|2024-03-07|15/12/2023||2.25||10840000000|75.959999084473|1
2024-02-04 23:53:22|03061|958839|1COV|8.87B|8870000000|47|661667|6.65|34|2024-04-30|15/03/2024||0.96||3770000000|47|1|2024-02-29|15/12/2023||-0.5273||3370000000|47|1
2024-02-04 23:53:27|03062|355|MBGn|67.11B|67110000000|64.34|2439686|-10.64|35|2024-04-30|15/03/2024||2.93||35830000000|64.339996337891|1|2024-02-22|15/12/2023||2.68||38930000000|64.339996337891|1
2024-02-04 23:53:33|03063|1014089|DHER|4.38B|4380000000|16.44|864672|-70.82|29|2024-04-25|15/12/2023||||2810000000|16.64999961853|1|2024-04-25|15/03/2024|||||16.64999961853|1
2024-02-04 23:53:39|03064|352|DBKGn|25.55B|25550000000|12.826|8523194|11.24|43|2024-04-25|15/03/2024||0.64||7880000000|12.826000213623|1|2024-01-31|15/12/2023|0.67|0.3824|6680000000|6760000000|12.10000038147|1
2024-02-04 23:53:45|03065|359|DB1Gn|34B|34000000000|185.05|320314|10.81|32|2024-04-23|15/03/2024||2.59||1430000000|185.05000305176|1|2024-02-07|15/12/2023||2.29||1430000000|185.05000305176|1
2024-02-04 23:53:51|03066|354|DHLn|52.26B|52260000000|44.34|2271095|3.62|43|2024-05-07|15/03/2024||0.6922||20800000000|44.340000152588|1|2024-03-06|15/12/2023||0.8603||21770000000|44.340000152588|1
2024-02-04 23:53:56|03067|656|DTEGn|112.71B|112710000000|22.68|6098374|12.53|32|2024-02-23|15/12/2023||0.4049||28110000000|22.680000305176|1|2023-11-09|15/09/2023|0.46|0.4663|27560000000|27570000000|21.334999084473|1
2024-02-04 23:54:02|03068|9251|EONGn|31.85B|31850000000|12.2|4449009|21.51|42|2024-03-13|15/12/2023||0.1055||45010000000|12.199999809265|1|2023-11-08|15/09/2023|0.03|0.3|16880000000|32260000000|11.359999656677|1
2024-02-04 23:54:09|03069|653|FMEG|10.51B|10510000000|35.82|420391|0.59|43|2024-05-07|15/03/2024||0.6784||4830000000|35.819999694824|1|2024-02-20|15/12/2023||0.7383||4880000000|35.819999694824|1
2024-02-04 23:54:15|03070|6284|FREG|14.33B|14330000000|25.45|1179140|-6.12|43|2024-05-08|15/03/2024||0.6897||5840000000|25.450000762939|1|2024-02-21|15/12/2023||0.7583||7040000000|25.450000762939|1
2024-02-04 23:54:21|03071|6334|HEIG|564.62M|564620000|85.9|347476|34.64|42|2024-03-22|15/12/2023||2.77||5210000000|85.900001525879|1|2023-11-02|15/09/2023|3.55|3.35|5610000000|5740000000|69.339996337891|1
2024-02-04 23:54:25|03072|1054774|HFGG|2.06B|2060000000|12.15|1281228|-48.54|29|2024-04-25|15/03/2024||0.2046||2100000000|12.14999961853|1|2024-03-15|15/12/2023||0.2381||1870000000|12.14999961853|1
2024-02-04 23:54:31|03073|357|HNKG_p|27.68B|27680000000|70.22|368953|7.01|43|2024-05-08|15/03/2024||||5310000000|70.220001220703|1|2024-03-04|15/12/2023||1.21||5200000000|70.220001220703|1
2024-02-04 23:54:37|03074|659|IFXGn|43.81B|43810000000|33.605|4056579|-8.3|43|2024-05-07|15/03/2024||0.5198||3960000000|33.604999542236|1|2024-02-06|15/12/2023||0.4871||3820000000|33.604999542236|1
2024-02-04 23:54:43|03075|1097708|LIN|182.96B|182960000000|376.5|31546|24.38|31|2024-05-10|15/03/2024||3.45||7830000000|376.5|1|2024-02-06|15/12/2023||3.22||7440000000|376.5|1
2024-02-04 23:54:49|03076|658|MRCG|64.04B|64040000000|147.3|375068|-20.76|43|2024-05-15|15/03/2024||||5370000000|147.30000305176|1|2024-03-07|15/12/2023||1.93||5310000000|147.30000305176|1
2024-02-04 23:54:56|03077|6321|MTXGn|11.49B|11490000000|213.4|154538|-7.42|43|2024-04-30|15/03/2024||3.27||1750000000|213.39999389648|1|2024-02-29|15/12/2023||3.01||1700000000|213.39999389648|1
2024-02-04 23:55:02|03078|662|MUVGn|52.89B|52890000000|390.9|273894|20.98|43|2024-05-08|15/03/2024||9.37|||390.89999389648|1|2024-02-27|15/12/2023||7.39||15700000000|390.89999389648|1
2024-02-04 23:55:07|03079|356|PSHG_p|74.7B|74700000000|46.91|875160|-18.39|41|2024-03-21|15/12/2023||5.16||0.00|46.909999847412|1|2023-11-13|15/09/2023|3.42|3.42|0.00|10260000000|43.779998779297|1
2024-02-04 23:55:13|03080|958793|PUMG|5.76B|5760000000|38.34|612220|-42.96|35|2024-05-08|15/03/2024||0.7515||2180000000|38.459999084473|1|2024-02-27|15/12/2023||0.1678||2100000000|38.459999084473|1
2024-02-04 23:55:19|03081|6336|QIA|8.93B|8930000000|39.885|548181|-12.98|43|2024-05-07|15/03/2024||0.4526||451230000|39.884998321533|1|2024-02-06|15/12/2023||0.4927||462810000|39.884998321533|1
2024-02-04 23:55:25|03082|6306|RWEG|24.99B|24990000000|33.6|2105379|-17|43|2024-05-15|15/03/2024||0.5532|||33.599998474121|1|2024-03-14|15/12/2023||0.7734||9640000000|33.599998474121|1
2024-02-04 23:55:31|03083|663|SAPG|190.5B|190500000000|163.64|1786477|45.74|41|2024-04-22|15/03/2024||1.08||8020000000|163.63999938965|1|2024-01-23|15/12/2023|1.41|1.59|8470000000|8350000000|150.33999633789|1
2024-02-04 23:55:39|03084|19900|SATG_p|20.53B|20530000000|331.3|97249|-27.93|43|2024-04-18|15/03/2024||1.07||862740000|331.29998779297|1|2024-01-26|15/12/2023|0.94|0.9419|849800000|849840000|301.89999389648|1
2024-02-04 23:55:44|03085|350|SIEGn|131.03B|131030000000|166.66|1328091|14.92|43|2024-05-16|15/03/2024||2.6||20190000000|166.66000366211|1|2024-02-08|15/12/2023||2.31||18750000000|166.66000366211|1
2024-02-04 23:55:49|03086|1166602|ENR1n|10.9B|10900000000|13.88|4824696|-27.31|19|2024-05-08|15/03/2024||-0.3087||7680000000|13.880000114441|1|2024-02-07|15/12/2023||1.18||7580000000|13.880000114441|1
2024-02-04 23:55:54|03087|1072226|SHLG|58.6B|58600000000|52.52|631171|-2.81|29|2024-05-07|15/03/2024||0.5201||5480000000|52.520000457764|1|2024-02-01|15/12/2023|0.49|0.443|5180000000|5140000000|51.860000610352|1
2024-02-04 23:56:01|03088|6328|SY1G|13.31B|13310000000|95.09|313288|-5.15|43|2024-04-25|15/03/2024|||||95.220001220703|1|2024-03-06|15/12/2023||1.45||1140000000|95.220001220703|1
2024-02-04 23:56:07|03089|22402|VOWG_p|63.61B|63610000000|119.8|930809|-9.2|43|2024-04-30|15/03/2024||8.47||76190000000|119.80000305176|1|2024-03-13|15/12/2023||7.48||81680000000|119.80000305176|1
2024-02-04 23:56:12|03090|49817|VNAn|22.75B|22750000000|27.93|2702462|1.93|42|2024-04-30|15/03/2024||0.5101||789940000|27.930000305176|1|2024-03-15|15/12/2023||0.5005||780410000|27.930000305176|1
2024-02-04 23:56:18|03091|942333|ZALG|4.83B|4830000000|18.65|1755300|-59.07|37|2024-03-13|15/12/2023||0.2682||3080000000|18.64999961853|1|2023-11-02|15/09/2023|-0.03|0.0511|2270000000|2280000000|22.260000228882|1
2024-02-04 23:56:25|03092|19756|UUUG|77.09M|77090000|2.09|20486|-48.9|31|2024-03-27|15/12/2023|||||2.0999999046326|1|2023-11-08|15/09/2023|||||2.3800001144409|1
2024-02-04 23:56:33|03093|6325|ARLn|2.02B|2020000000|33.300|14412|1.09|41|2023-11-09|15/09/2023|||||33.040000915527|1|2023-08-10|15/06/2023|||290000000|308000000|33.049999237061|1
2024-02-04 23:56:46|03094|1174918|YOUG|715.73M|715730000|3.94|90035|-37.06|16|2024-05-09|15/02/2024||-0.1529||454230000|3.9379999637604|1|2024-01-18|15/11/2023|-0.06|-0.0782|551900000|553550000|3.8740000724792|1
2024-02-04 23:56:55|03095|962888|A4Y|32.44M|32440000|0.955|2374|-56.52|29|2024-03-27|15/12/2023|||||1|1|2023-11-30|15/09/2023|||||1.0900000333786|1
2024-02-04 23:57:01|03096|19760|APME|45.38M|45380000|2.3|3703|9|33|2024-03-26|15/12/2023|||||2.2400000095367|1|2023-11-17|15/09/2023|-0.01||5380000|5380000|2.1800000667572|1
2024-02-04 23:57:07|03097|49818|ADLG|980.38M|980380000|8.720|1171|50.87|30|2023-11-29|15/09/2023|||||8.960000038147|1|2023-08-29|15/06/2023|||||8.460000038147|1
2024-02-04 23:57:12|03098|962340|ADJ|47.46M|47460000|0.31|350727|-77.29|32|2024-04-29|15/12/2023||0.6468||72140000|0.3129999935627|1|2023-11-28|15/09/2023||-0.5279||145080000|0.31600001454353|1
2024-02-04 23:57:18|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
2024-02-04 23:57:25|03100|953064|LNSX|232.91M|232910000|11.3|111|-2.59|25|2022-11-09|15/09/2022|||||13.10000038147|1|2022-08-24|15/06/2022|||||13.10000038147|1
2024-02-04 23:57:33|03101|19200|AOXG|632.11M|632110000|3.54|21427|-53.73|42|2024-03-11|15/12/2023|||||3.539999961853|1|2023-11-07|15/09/2023|-0.1045|-0.1045|48000000|48000000|3.5499999523163|1
2024-02-04 23:57:40|03102|1056289|ACT1|237.18M|237180000|23.5|5745|20.62|29|2024-04-30|15/03/2024|||||23.39999961853|1|2024-03-01|15/12/2023||||133500000|23.39999961853|1
2024-02-04 23:57:47|03103|19201|AMDG|607.32M|607320000|111.8|3772|-14.66|42|2024-04-23|15/03/2024|||||111.80000305176|1|2024-03-19|15/12/2023|||||111.80000305176|1
2024-02-04 23:57:54|03104|961763|AT1|2.16B|2160000000|1.968|4461911|-28.47|30|2024-03-27|15/12/2023||0.05||391550000|1.9769999980927|1|2023-11-29|15/09/2023||-0.05|299000000|298500000|2.3039999008179|1
2024-02-04 23:58:00|03105|962860|AYDGn|42.49M|42490000|7.550|1856|14.39|28|2024-03-22|15/12/2023|||||7.5500001907349|1|2023-11-10|15/09/2023|||||7.0999999046326|1
2024-02-04 23:58:07|03106|1034495|AAGG|232.62M|232620000|15.7|19444|21.91|28|2024-04-12|15/12/2023|||||15.800000190735|1|2023-11-14|15/09/2023|||80700000||14.180000305176|1
2024-02-04 23:58:11|03107|6311|NAFG|2.83B|2830000000|64.76|102898|-36.1|18|2024-05-08|15/03/2024||0.951||4310000000|64.76000213623|1|2024-02-06|15/12/2023||1.81||3990000000|64.76000213623|1
2024-02-04 23:58:18|03108|1169593|AG1G|797M|797000000|3.92|364660|-55.11|18|2024-02-28|15/12/2023||-0.0294||1390000000|3.6900000572205|1|2023-11-08|15/09/2023|-0.08|-0.16|1290000000|1350000000|6.3740000724792|1
2024-02-04 23:58:24|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
2024-02-04 23:58:31|03110|49821|BST1|90.42M|90420000|6.7|9238|43.78|31|2024-02-08|15/12/2023|||||6.8499999046326|1|2023-11-09|15/09/2023|0.19||28200000||5.6500000953674|1
2024-02-04 23:59:36|03111|6326|B5AG|262.53M|262530000|6.100|29016|-6.4|12|2023-08-10|15/06/2023|||||6.0999999046326|1|2023-05-11|15/03/2023|0.16||449900000||6.4200000762939|1
2024-02-04 23:59:43|03112|962864|BYWG|1.07B|1070000000|37|235|-34.14|30|2024-03-28|15/12/2023|||||36.099998474121|1|2023-11-09|15/09/2023||1.11|5630000000|6770000000|48.5|1
2024-02-04 23:59:49|03113|40204|BYWGnx|1.07B|1070000000|29.6|15492|-29.69|38|2024-03-28|15/12/2023|||||29.60000038147|1|2023-11-09|15/09/2023||1.11|5630000000|6770000000|31.85000038147|1
2024-02-04 23:59:55|03114|1054775|BFSA|1.31B|1310000000|32.86|100968|-36.56|29|2024-04-25|15/03/2024||0.61||266680000|32.860000610352|1|2024-02-29|15/12/2023||0.34||299700000|32.860000610352|1
2024-02-05 00:00:04|03115|39127|BDTG|492.15M|492150000|48.7|3538|5.64|37|2024-02-14|15/12/2023||||271550000|48.700000762939|1|2023-12-14|15/09/2023|1.16||298950000|270000000|50.599998474121|1
2024-02-05 00:00:11|03116|964570|ARTG|20.56M|20560000|2.90|2410|-61.59|31|2024-04-29|15/03/2024|||||2.9300000667572|1|2024-03-04|15/12/2023|||||2.9300000667572|1
2024-02-05 00:00:17|03117|1174916|BIKE|84.89M|84890000|1.93|16471|-50.64|14|2024-03-28|15/12/2023|||||1.9220000505447|1|2023-11-02|15/09/2023|||61100000||1.4800000190735|1
2024-02-05 00:00:24|03118|6300|GBFG|1.44B|1440000000|38.21|48510|17.5|42|2024-02-14|15/12/2023||0.8724||1140000000|38.340000152588|1|2023-11-12|15/09/2023|0.98|0.8107|1120000000|1070000000|35.340000152588|1
2024-02-05 00:00:32|03119|19781|BIOG|1.43B|1430000000|41.8|687|-2.11|37|2024-03-28|15/12/2023|||||42.400001525879|1|2023-11-02|15/09/2023|||||42|1
2024-02-05 00:00:40|03120|19203|BIOG_p|1.43B|1430000000|30|2292|-10.18|37|2024-03-28|15/12/2023|||||30|1|2023-11-02|15/09/2023|||||31.39999961853|1
2024-02-05 00:00:47|03121|19783|BMWG_p|62.27B|62270000000|92.55|64172|2.27|43|2024-05-08|15/03/2024||4.39||35270000000|92.550003051758|1|2024-03-21|15/12/2023||4.03||40770000000|92.550003051758|1
2024-02-05 00:00:54|03122|963035|BVB|417.78M|417780000|3.785|114955|-7.91|30|2024-02-28|15/12/2023|||||3.7850000858307|1|2023-11-10|15/09/2023|||||3.8199999332428|1
2024-02-05 00:01:00|03123|963713|BNNn|76.68M|76680000|3.59|8763|-43.55|31|2024-02-28|15/12/2023|||||3.5099999904633|1|2024-01-17|15/09/2023|||14900000||3.789999961853|1
2024-02-05 00:01:06|03124|1081719|CPXG|49.75M|49750000|16.20|219|3.85|21|2023-04-26|15/12/2022|0.52||58730000||15|1|2022-12-12|15/06/2022|0.27||30780000||16.200000762939|1
2024-02-05 00:01:12|03125|661|CECG|1.07B|1070000000|2.204|413528|-8.17|40|2024-02-09|15/12/2023|||||2.2039999961853|1|2023-12-18|15/09/2023|0.52|0.09|4760000000|5060000000|2.2699999809265|1
2024-02-05 00:01:19|03126|19866|CEC1_p|1.07B|1070000000|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
2024-02-05 00:01:26|03127|19206|CWCG|697.76M|697760000|99.7|4199|4.51|39|2024-03-28|15/12/2023||||323100000|99.699996948242|1|2023-11-10|15/09/2023|||157800000|157900000|91|1
2024-02-05 00:01:33|03128|358|CBKG|12.99B|12990000000|10.69|7980418|5.74|33|2024-05-15|15/03/2024||0.5||2880000000|10.689999580383|1|2024-02-15|15/12/2023||0.289||2450000000|10.689999580383|1
2024-02-05 00:01:40|03129|1056259|CCAG|66.3M|66300000|0.3985|20256|-35.73|28|2024-03-05|15/12/2023|||||0.39899998903275|1|2023-11-15|15/09/2023|||||0.48449999094009|1
2024-02-05 00:01:46|03130|1088691|CSQG|1.35M|1350000|1.11|537|-94.86|25|2024-03-27|15/12/2023|||||0.97000002861023|1|2023-11-09|15/09/2023|||||4.2399997711182|1
2024-02-05 00:01:52|03131|19212|EVDG|6.09B|6090000000|63.4|85904|-4.8|42|2024-03-26|15/12/2023||0.60||509240000|63.400001525879|1|2023-11-16|15/09/2023|1.25|0.05|729300000|729230000|63|1
2024-02-05 00:01:59|03132|23008|DEXGn|38.41M|38410000|2.08|6231|12.12|32|2024-03-27|15/12/2023|||||2.5899999141693|1|2023-11-09|15/09/2023|||||1.9199999570847|1
2024-02-05 00:02:05|03133|964642|DMRE|85.99M|85990000|0.81|13635|-67.47|30|2024-03-14|15/12/2023|||||0.81499999761581|1|2023-11-09|15/09/2023|-0.45||59890000||1.1900000572205|1
2024-02-05 00:02:11|03134|1061941|DMPG|2.1B|2100000000|38.94|16765|0.46|29|2024-04-10|15/12/2023||||290700000|38.939998626709|1|2023-11-15|15/09/2023|0.46||284500000||38.779998779297|1
2024-02-05 00:02:17|03135|19208|DBANn|512.37M|512370000|27.25|30958|-7.78|37|2024-02-08|15/12/2023|||||27.25|1|2023-11-30|15/09/2023|||||28.049999237061|1
2024-02-05 00:02:24|03136|23007|DEQGn|1.43B|1430000000|18.72|21775|-13.33|42|2024-04-26|15/12/2023|||||18.719999313354|1|2023-11-14|15/09/2023|0.3739||67820000|67450000|19.340000152588|1
2024-02-05 00:02:29|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
2024-02-05 00:02:36|03138|962341|DKG|119.88M|119880000|3.42|27082|-57.25|28|2024-02-14|15/12/2023||||22200000|3.4100000858307|1|2023-12-19|15/09/2023|||||2.9800000190735|1
2024-02-05 00:02:42|03139|958262|PBBG|734.24M|734240000|5.46|529547|-36.44|31|2024-03-07|15/12/2023|||||5.460000038147|1|2023-11-14|15/09/2023|||156000000|156000000|6.0050001144409|1
2024-02-05 00:02:48|03140|22138|DWNG|8.79B|8790000000|22.14|52994|-4.28|43|2024-05-03|15/03/2024|||||22.139999389648|1|2024-03-20|15/12/2023||1.34||240940000|22.139999389648|1
2024-02-05 00:02:54|03141|6327|DEZG|724.08M|724080000|5.74|323610|10.81|38|2024-04-30|15/03/2024|||||5.7399997711182|1|2024-03-19|15/12/2023|||||5.7399997711182|1
2024-02-05 00:03:00|03142|1114558|DFV|92.49M|92490000|6.34|1811|-32.41|21|2024-03-21|15/12/2023|||||6.3400001525879|1|2023-11-23|15/09/2023|||||6.2800002098083|1
2024-02-05 00:03:06|03143|19207|BRNKn|173.85M|173850000|2.085|233475|-77.06|38|2024-03-19|15/12/2023|||||2.085000038147|1|2023-11-08|15/09/2023|||46000000|46000000|4.0949997901917|1
2024-02-05 00:03:13|03144|6315|GILG|3.45B|3450000000|43.8|3100|4.04|43|2024-04-24|15/03/2024|||||43.799999237061|1|2024-03-30|15/12/2023|||||43.799999237061|1
2024-02-05 00:03:19|03145|32558|DUEG|1.48B|1480000000|21.32|154819|-39.53|42|2024-02-27|15/12/2023||0.7111||1300000000|21.319999694824|1|2023-11-07|15/09/2023|0.68|0.6794|1160000000|1160000000|20.280000686646|1
2024-02-05 00:03:25|03146|1072321|DWSG|7.14B|7140000000|35.72|115487|13.54|26|2024-04-25|15/03/2024||0.8481||650420000|35.720001220703|1|2024-01-31|15/12/2023|0.68|0.8605|659000000|666800000|38.020000457764|1
2024-02-05 00:03:32|03147|964658|ED4|331.25M|331250000|13.25|4648|21.56|31|2024-03-28|15/12/2023|||||13.25|1|2023-11-09|15/09/2023|0.38||206620000||12.800000190735|1
2024-02-05 00:03:53|03148|962884|EING_p|641.72M|641720000|156.8|1243|-5.78|29|2024-04-23|15/12/2023|||||153.19999694824|1|2023-11-22|15/09/2023|3.25||229950000||147|1
2024-02-05 00:04:11|03149|6293|ZILGn|318.7M|318700000|5.03|51759|-40.26|42|2024-03-26|15/12/2023||||451000000|5.0300002098083|1|2023-11-07|15/09/2023|0.12||451600000|457830000|5.5599999427795|1
2024-02-05 00:04:16|03150|955862|ELBG|15.1M|15100000|2.7|4034|-6.9|31|2024-05-01|15/12/2023|||||2.6600000858307|1|2023-11-10|15/09/2023|||11000000||2.3399999141693|1
2024-02-05 00:04:23|03151|49819|ECVG|2.08B|2080000000|12.895|324647|-30.24|34|2024-03-26|15/12/2023|||||12.895000457764|1|2023-11-22|15/09/2023|0.14|0.22|129330000|129700000|13.414999961853|1
2024-02-05 00:04:29|03152|1176374|ERWE|13.51M|13510000|0.550|4392|-64.52|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
2024-02-05 00:04:36|03153|41033|EVKn|8.04B|8040000000|17.26|861259|-20.09|43|2024-05-08|15/03/2024||0.1917||3990000000|17.260000228882|1|2024-03-04|15/12/2023||0.0605||3880000000|17.260000228882|1
2024-02-05 00:04:43|03154|949641|FRU|95.12M|95120000|4.32|19717|24.86|31|2024-03-28|15/12/2023|||||4.4000000953674|1|2023-11-16|15/09/2023|0.14||57900000|57900000|2.5999999046326|1
2024-02-05 00:04:49|03155|23018|FIEG|3.82B|3820000000|45.44|29318|28.22|43|2024-04-25|15/03/2024|||||45.439998626709|1|2024-02-28|15/12/2023||1.55||492300000|45.439998626709|1
2024-02-05 00:04:54|03156|964687|FTKn|1.1B|1100000000|10|261416|24.1|24|2024-04-25|15/03/2024|||||10|1|2024-02-27|15/12/2023||||96000000|10|1
2024-02-05 00:05:00|03157|19823|FPHG|40.21M|40210000|2.52|6734|-31.34|31|2024-04-25|15/12/2023|||||2.5599999427795|1|2023-11-23|15/09/2023|0.07|0.08|57800000|58000000|3.0599999427795|1
2024-02-05 00:05:08|03158|6289|FRAG|5.06B|5060000000|54.76|118779|0.33|43|2024-05-14|15/03/2024||0.4396||860370000|54.759998321533|1|2024-03-19|15/12/2023||0.7021||862750000|54.759998321533|1
2024-02-05 00:05:13|03159|1171960|VH2|310.4M|310400000|15.52|44860|37.35|16|2024-02-28|15/12/2023|||||15.520000457764|1|2023-11-14|15/09/2023|0.06||109500000|109500000|11.079999923706|1
2024-02-05 00:05:20|03160|22584|FPEn|4.93B|4930000000|33.05|16613|6.44|38|2024-04-30|15/03/2024||||885510000|33.049999237061|1|2024-03-12|15/12/2023||0.5129||877300000|33.049999237061|1
2024-02-05 00:05:27|03161|14148|FPE3_p|4.93B|4930000000|40.34|84140|9.62|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
2024-02-05 00:05:34|03162|1131047|GTYG|161.55M|161550000|0.9100|1581|-72.75|24|2023-04-28|15/12/2022|-0.1||3140000||3|1|2022-11-25|15/09/2022|-0.08||2010000||3.4800000190735|1
2024-02-05 00:05:41|03163|6296|G1AG|6.3B|6300000000|37.1|378037|-12.66|42|2024-03-07|15/12/2023||0.6251||1440000000|37.099998474121|1|2023-11-09|15/09/2023|0.72|0.6646|1350000000|1390000000|34.180000305176|1
2024-02-05 00:05:54|03164|22460|GXIG|3.21B|3210000000|92.67|106092|28.99|35|2024-04-11|15/02/2024||0.68||469000000|93|1|2024-02-22|15/11/2023||1.5||532600000|93|1
2024-02-05 00:06:01|03165|19214|GSC1n|184.27M|184270000|17|3451|-30.89|31|2024-04-11|15/12/2023|||||17|1|2023-11-10|15/09/2023|||138600000|138600000|20.799999237061|1
2024-02-05 00:06:07|03166|1137590|GFG|46.64M|46640000|0.212|314042|-83.27|24|2024-04-24|15/03/2024||||2212000000|0.2119999974966|1|2024-03-05|15/12/2023||||209400000|0.2119999974966|1
2024-02-05 00:06:13|03167|13151|GMMG|152.06M|152060000|10.2|1177|-17.74|38|2024-04-29|15/03/2024|||||10.199999809265|1|2024-03-28|15/12/2023|||||10.199999809265|1
2024-02-05 00:06:18|03168|962342|GYC|1.53B|1530000000|8.88|185039|-16.15|31|2024-05-16|15/03/2024||0.25||150540000|8.8800001144409|1|2024-03-13|15/12/2023||0.24||143360000|8.8800001144409|1
2024-02-05 00:06:23|03169|19213|GLJn|1.06B|1060000000|22.9|34874|-17.92|41|2024-03-07|15/12/2023|||||22.89999961853|1|2023-11-09|15/09/2023|0.53|0.44||101000000|20.14999961853|1
2024-02-05 00:06:29|03170|19198|2HR|184.25M|184250000|4.95|8436|-19.64|36|2024-03-21|15/12/2023|||||4.9499998092651|1|2023-11-15|15/09/2023|||||4.8600001335144|1
2024-02-05 00:06:35|03171|19215|HABAn|517.34M|517340000|6.36|67001|-16.86|39|2024-04-23|15/03/2024|||||6.3600001335144|1|2024-02-08|15/12/2023|||||6.3600001335144|1
2024-02-05 00:06:42|03172|21613|HHFGn|1.26B|1260000000|16.78|78712|30.43|35|2024-03-21|15/12/2023||||396000000|16.799999237061|1|2023-11-17|15/09/2023|0.16||1090000000|20000000|16.459999084473|1
2024-02-05 00:06:48|03173|6298|HNRGn|26.7B|26700000000|221.4|112961|23.07|42|2024-03-18|15/12/2023||3.54||5950000000|221.39999389648|1|2023-11-09|15/09/2023|3.64|3.61|6720000000|6720000000|206.39999389648|1
2024-02-05 00:06:53|03174|960689|HLAG|23.73B|23730000000|135|25893|-38.02|32|2024-05-15|15/03/2024||1.55||3790000000|135|1|2024-03-14|15/12/2023||-0.7033||3730000000|135|1
2024-02-05 00:06:59|03175|19216|HAWG|263.21M|263210000|29.3|941|-34.74|41|2024-04-18|15/12/2023|||||29.299999237061|1|2023-11-08|15/09/2023|||||34|1
2024-02-05 00:07:05|03176|6324|HDDG|332.94M|332940000|1.094|420958|-45.25|38|2024-02-07|15/12/2023||||586000000|1.0939999818802|1|2023-11-08|15/09/2023|||548000000|545000000|1.2189999818802|1
2024-02-05 00:07:11|03177|942682|HLE|9.04B|9040000000|81.4|14006|2.26|38|2024-04-25|15/03/2024|||||81.400001525879|1|2024-02-16|15/11/2023||0.65||1941000000|81.400001525879|1
2024-02-05 00:07:18|03178|19834|HNKG|27.68B|27680000000|62.58|110368|1.76|43|2024-05-08|15/03/2024||||5310000000|62.580001831055|1|2024-03-04|15/12/2023||1.21||5200000000|62.580001831055|1
2024-02-05 00:07:23|03179|1173428|HGEA|34.53M|34530000|3.25|12882|-50.76|14|2024-03-28|15/12/2023||||27800000|3.3199999332428|1|2023-11-08|15/09/2023|||26900000|26200000|2.4500000476837|1
2024-02-05 00:07:30|03180|19218|HLGZ|143M|143000000|2.52|6351|-32.26|29|2024-03-28|15/12/2023|||||2.5199999809265|1|2023-11-16|15/09/2023|||||2.7000000476837|1
2024-02-05 00:07:38|03181|6305|HOTG|7.63B|7630000000|101.4|90429|68.83|42|2024-02-22|15/12/2023||2.1||7020000000|101.40000152588|1|2023-11-07|15/09/2023|1.77|1.8|7350000000|6900000000|92.800003051758|1
2024-02-05 00:07:44|03182|1081564|DEDW21TX|253.44M|253440000|7.53|3871|7.96|25|2023-11-28|15/09/2023|||||7.5300002098083|1|2023-09-07|15/06/2023|||||7.5700001716614|1
2024-02-05 00:07:50|03183|19217|HBH|1.05B|1050000000|65.7|10633|-22.43|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
2024-02-05 00:07:56|03184|19836|HBMG|1.52B|1520000000|47.800|1304|-13.87|29|2023-12-21|15/11/2023|||||47.400001525879|1|2023-09-28|15/08/2023|||||47.049999237061|1
2024-02-05 00:08:03|03185|6352|BOSSn|3.92B|3920000000|56.86|283351|-11.07|43|2024-05-02|15/03/2024||0.7575||1040000000|56.860000610352|1|2024-03-07|15/12/2023||1.11||1180000000|56.860000610352|1
2024-02-05 00:08:10|03186|19837|HYQGn|1.31B|1310000000|196.6|10284|45.95|31|2024-03-11|15/12/2023||||62800000|196.60000610352|1|2023-11-13|15/09/2023|||88100000|88100000|126.90000152588|1
2024-02-05 00:08:16|03187|19219|INHG|589.01M|589010000|21.9|39628|-12.22|42|2024-03-20|15/12/2023||0.52||487000000|21.89999961853|1|2023-11-14|15/09/2023|0.79|0.78|459700000|459700000|19.700000762939|1
2024-02-05 00:08:21|03188|1064311|INS2|355.25M|355250000|8.2|25718|-14.49|29|2024-03-21|15/12/2023||||183700000|8.1999998092651|1|2023-11-09|15/09/2023|||153800000|158000000|5.6900000572205|1
2024-02-05 00:08:27|03189|1031264|JST|640.7M|640700000|43.75|11502|-17.15|28|2024-02-20|15/12/2023||0.65||296170000|43|1|2023-11-13|15/09/2023|0.91|1.26|292000000|292000000|43.25|1
2024-02-05 00:08:33|03190|19220|JUNG_p|3.24B|3240000000|31.78|77948|-12.88|43|2024-05-03|15/03/2024|||||31.780000686646|1|2024-03-20|15/12/2023||0.7561||1360000000|31.780000686646|1
2024-02-05 00:08:40|03191|6320|SDFGn|2.25B|2250000000|12.55|1049879|-41.38|43|2024-05-13|15/03/2024||0.2319||932830000|12.550000190735|1|2024-03-14|15/12/2023||0.0743||979250000|12.550000190735|1
2024-02-05 00:08:45|03192|1129329|IURG|104.86M|104860000|13.5000|513|-13.18|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
2024-02-05 00:08:52|03193|49816|KGX|5.64B|5640000000|43.05|265988|5.44|41|2024-04-25|15/03/2024||0.6973||2840000000|43.049999237061|1|2024-02-29|15/12/2023||0.8673||2980000000|43.049999237061|1
2024-02-05 00:08:58|03194|6304|KCOGn|668.33M|668330000|6.7|133270|-32.25|43|2024-05-01|15/03/2024||0.26||1630000000|6.6999998092651|1|2024-02-28|15/12/2023||-0.07||1730000000|6.6999998092651|1
2024-02-05 00:09:06|03195|1176379|KTAG|422.87M|422870000|40.85|14069|-0.85|15|2024-03-28|15/12/2023||1.77|||40.75|1|2023-11-08|15/09/2023|0.52|1.17|319300000|301000000|43.150001525879|1
2024-02-05 00:09:12|03196|1096501|KBX|9.54B|9540000000|59.2|143960|-9.31|28|2024-05-08|15/03/2024||0.7819||2050000000|59.200000762939|1|2024-02-22|15/12/2023||1.01||1980000000|59.200000762939|1
2024-02-05 00:09:19|03197|19232|SKBG|179.46M|179460000|10.86|14155|-40.2|37|2024-03-27|15/12/2023||1.33||405400000|10.859999656677|1|2023-11-08|15/09/2023|-0.1|-0.11|294700000|298530000|10.699999809265|1
2024-02-05 00:09:25|03198|6295|KRNG|3.65B|3650000000|115.5|27770|6.35|41|2024-05-03|15/03/2024|||||115.5|1|2024-02-22|15/12/2023||1.5||1240000000|115.5|1
2024-02-05 00:09:32|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
2024-02-05 00:09:38|03200|19221|KWSG|1.71B|1710000000|51.9|8345|-17.22|36|2024-02-08|15/12/2023|||||51.900001525879|1|2023-11-09|15/09/2023|-1.67||267700000||53.900001525879|1
2024-02-05 00:09:43|03201|6281|||||||43|2024-05-08|15/03/2024||-0.1293||1750000000|24.940000534058|1|2024-03-14|15/12/2023||-0.3491||1580000000|24.940000534058|1
2024-02-05 00:09:48|03202|40213|LEGn|5.57B|5570000000|75.1|189865|-0.13|43|2024-05-15|15/03/2024||1.28||156910000|75.099998474121|1|2024-03-11|15/12/2023||-11.04||151510000|75.099998474121|1
2024-02-05 00:09:54|03203|19854|LEIG|148.44M|148440000|15.7|1975|-13.55|35|2024-03-27|15/12/2023||0.0389||54820000|15.60000038147|1|2023-11-15|15/09/2023|0.0252|0.0252|61840000|61840000|17.450000762939|1
2024-02-05 00:10:01|03204|6339|LEOGn|1.31M|1310000|0.040|254692|-98.82|41|2023-11-15|15/09/2023|||||0.03990000113845|1|2023-08-09|15/06/2023||2.97||5742000000|0.13959999382496|1
2024-02-05 00:10:09|03205|19857|TGHN|800.42M|800420000|278|67|-4.14|35|2024-04-26|15/03/2024|||||278|1|2024-02-29|15/12/2023|||||278|1
2024-02-05 00:10:15|03206|962919|ECKG|96.81M|96810000|26|740|-9.09|31|2024-04-25|15/03/2024|||||26.200000762939|1|2024-03-21|15/12/2023|||||26.200000762939|1
2024-02-05 00:10:20|03207|349|LHAG|9.41B|9410000000|7.868|4364045|-20.54|33|2024-04-30|15/03/2024||-0.05||8790000000|7.8680000305176|1|2024-03-07|15/12/2023||0.0557||9210000000|7.8680000305176|1
2024-02-05 00:10:26|03208|19863|MZXG|82.72M|82720000|8.52|3503|-1.39|34|2024-03-28|15/12/2023|||||8.6000003814697|1|2023-11-08|15/09/2023|||||8.8400001525879|1
2024-02-05 00:10:32|03209|949642|MXHNn|259.01M|259010000|6.28|5309|26.87|30|2024-03-14|15/12/2023|||||6.2800002098083|1|2023-11-09|15/09/2023|||109100000||5.9000000953674|1
2024-02-05 00:10:39|03210|962922|MBBG|540.2M|540200000|94.6|2721|10.01|30|2024-04-11|15/12/2023|||||94.5|1|2023-11-14|15/09/2023|||||79.5|1
2024-02-05 00:10:45|03211|962923|MEDG|127.3M|127300000|2.5|1765|-22.35|29|2024-05-02|15/03/2024|||||2.6800000667572|1|2024-03-26|15/12/2023|||||2.6800000667572|1
2024-02-05 00:10:52|03212|993276|ILM1k|372.8M|372800000|15.66|28077|-12.22|26|2024-03-27|15/12/2023|||||15.659999847412|1|2023-11-14|15/09/2023|0.28|0.28|489900000|462500000|16.5|1
2024-02-05 00:10:59|03213|1029194|B4B|2.3B|2300000000|6.325|144712|-30.34|28|2024-02-06|15/12/2023||||8107000000|6.3249998092651|1|2023-12-13|15/09/2023|-0.41||7900000000|9350000000|5.8949999809265|1
2024-02-05 00:11:05|03214|1029195|B4B3_p|2.3B|2300000000|7.7|2394|-10.47|25|2023-05-11|15/03/2023|-0.29||6900000000||7.1500000953674|1|2023-02-08|15/12/2022|1.44||8110000000||8.3500003814697|1
2024-02-05 00:11:10|03215|1174802|MRXG|118.58M|118580000|3.48|16150|-15.02|16|2024-03-27|15/12/2023||||47500000|3.4800000190735|1|2023-11-09|15/09/2023|-0.28||59700000|59700000|2.9049999713898|1
2024-02-05 00:11:16|03216|23634|MLPG|587.56M|587560000|5.39|60509|3.06|38|2024-03-07|15/12/2023|||||5.3899998664856|1|2023-11-08|15/09/2023|0.06||205390000|214000000|4.7150001525879|1
2024-02-05 00:11:22|03217|964815|MUXG|785.86M|785860000|38.1|38872|80.57|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
2024-02-05 00:11:29|03218|32557|MVVGn|2.2B|2200000000|33.4|670|5.36|36|2024-02-14|15/12/2023|||||33.400001525879|1|2023-12-14|15/09/2023|||||32.299999237061|1
2024-02-05 00:11:35|03219|19223|NOEJ|481.12M|481120000|15.1|34295|-26.2|42|2024-02-13|15/12/2023||0.36||278900000|15.10000038147|1|2023-11-07|15/09/2023|0.285|0.47|297000000|305870000|15.670000076294|1
2024-02-05 00:11:42|03220|962933|O4BG|272.2M|272200000|18.9|411|-15.49|29|2024-03-21|15/12/2023|||||19.10000038147|1|2023-11-08|15/09/2023|||90700000||20.39999961853|1
2024-02-05 00:11:48|03221|19880|PGNG|13.26M|13260000|2.850|3182|-39.1|31|2024-04-25|15/12/2023|||||2.9300000667572|1|2023-11-13|15/09/2023|-0.44||35400000||4.2399997711182|1
2024-02-05 00:11:55|03222|19225|PATGn|682.91M|682910000|7.96|77768|-35.7|42|2024-02-29|15/12/2023|||||7.960000038147|1|2023-11-14|15/09/2023|0.06|0.095|75200000|75900000|8|1
2024-02-05 00:12:01|03223|19224|O2C|109.42M|109420000|2.240|16216|9.8|40|2023-08-23|15/06/2023|||||2.2400000095367|1|2023-05-25|15/03/2023|||||1.8999999761581|1
2024-02-05 00:12:07|03224|1162596|PSGG|267.6M|267600000|22.4|571|-13.18|18|2024-04-11|15/12/2023||0.27||24200000|22.299999237061|1|2023-11-28|15/09/2023|0.33|0.33|26000000|26000000|19.200000762939|1
2024-02-05 00:12:14|03225|994481|PCZ|460.59M|460590000|7.82|14241|62.58|29|2024-03-27|15/12/2023|||||7.8200001716614|1|2023-11-14|15/09/2023|||109400000||7.9400000572205|1
2024-02-05 00:12:21|03226|962938|PWO|93.75M|93750000|29.6|413|-8.87|30|2024-03-28|15/12/2023|||||30|1|2023-11-08|15/09/2023|||136800000||29.799999237061|1
2024-02-05 00:12:28|03227|23190|PSMGn|1.41B|1410000000|6.23|1118861|-36.65|30|2024-03-07|15/12/2023||0.8985||1310000000|6.2300000190735|1|2023-11-14|15/09/2023|0.0987|0.1437|888000000|888000000|4.9070000648498|1
2024-02-05 00:12:34|03228|1097504|690D|25.5B|25500000000|1.16|123698|-12.78|31|2024-04-25|15/03/2024|||||1.1549999713898|1|2024-03-27|15/12/2023||0.0486||8250000000|1.1549999713898|1
2024-02-05 00:12:41|03229|19892|RSL2|135.24M|135240000|20.8|1005|21.64|33|2024-04-17|15/12/2023|||||21|1|2023-11-07|15/09/2023|||86000000||22.60000038147|1
2024-02-05 00:12:55|03230|23066|RAAG|8.29B|8290000000|714.5|7343|13.28|35|2024-05-02|15/03/2024||||272000000|729.5|1|2024-03-27|15/12/2023||3.93||284730000|729.5|1
2024-02-05 00:13:02|03231|665|RHMG|14.24B|14240000000|328.2|205371|44.26|42|2024-03-14|15/12/2023||8.45||2970000000|328.20001220703|1|2023-11-09|15/09/2023|2.31|1.77|1760000000|1770000000|274.5|1
2024-02-05 00:13:08|03232|6314|RHKG|676.08M|676080000|10.000|2198|-29.58|42|2024-05-03|15/03/2024|||||10.10000038147|1|2024-02-23|15/12/2023|||||10.10000038147|1
2024-02-05 00:13:15|03233|1176384|RY8|3.61M|3610000|0.040|40503|-79.49|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
2024-02-05 00:13:21|03234|41032|RRTL|5.48B|5480000000|35.42|55863|-22.6|30|2024-03-14|15/12/2023||1.78||2180000000|35.419998168945|1|2023-11-08|15/09/2023|0.49|0.64|1550000000|1550000000|33.939998626709|1
2024-02-05 00:13:27|03235|32431|SFQ|679.1M|679100000|14.96|73499|41.13|35|2024-03-14|15/12/2023||0.44||516800000|14.960000038147|1|2023-11-08|15/09/2023|0.78|0.5767|552890000|544250000|12.460000038147|1
2024-02-05 00:13:33|03236|6286|SZGG|1.4B|1400000000|25.86|56247|-31.98|43|2024-05-13|15/03/2024||0.7287||2590000000|25.860000610352|1|2024-03-15|15/12/2023||0.236||2430000000|25.860000610352|1
2024-02-05 00:13:39|03237|963693|SHA_p|3.98B|3980000000|5.97|443232|-10.9|31|2024-05-07|15/03/2024||0.3186||4150000000|5.9699997901917|1|2024-03-06|15/12/2023||0.1381||4040000000|5.9699997901917|1
2024-02-05 00:13:45|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
2024-02-05 00:13:52|03239|958843|G24n|4.95B|4950000000|67.26|159078|23.37|31|2024-05-02|15/03/2024||||140000000|67.26000213623|1|2024-03-28|15/12/2023||0.6458||132900000|67.26000213623|1
2024-02-05 00:13:59|03240|6317|SGCG|724.46M|724460000|5.93|150772|-32.27|42|2024-03-22|15/12/2023|||||5.9250001907349|1|2023-11-02|15/09/2023|0.13||261200000|269000000|5.8449997901917|1
2024-02-05 00:14:04|03241|992973|RDC|2.42B|2420000000|133.15|71878|87.38|30|2024-05-02|15/03/2024|||||133.14999389648|1|2024-03-05|15/12/2023||-0.02||503700000|133.14999389648|1
2024-02-05 00:14:10|03242|19230|SIXG|3.76B|3760000000|89.6|28128|-25.83|37|2024-03-27|15/12/2023||0.86||1140000000|89.599998474121|1|2023-11-08|15/09/2023|3.63|3.79|1130000000|1120000000|85.099998474121|1
2024-02-05 00:14:17|03243|19906|SIXG_p|3.76B|3760000000|62.5|15586|-14.5|37|2024-03-27|15/12/2023||||1140000000|62.5|1|2023-11-08|15/09/2023|3.63|3.79|1130000000|1120000000|58|1
2024-02-05 00:14:22|03244|941175|STM1|1.63B|1630000000|66|25750|5.77|31|2024-01-30|15/12/2023|0.47|0.74|305400000|305800000|62.75|1|2023-11-10|15/09/2023|0.93|0.94|307500000|307650000|60.150001525879|1
2024-02-05 00:14:27|03245|19227|SAXG|2.99B|2990000000|52.7|55231|1.35|42|2024-03-05|15/12/2023||1.56||557530000|52.700000762939|1|2023-11-09|15/09/2023|0.56|0.7|483600000|471650000|45.5|1
2024-02-05 00:14:33|03246|6322|SZUG|2.65B|2650000000|12.98|202798|-11.4|38|2024-01-10|15/11/2023|0.8|0.67|2700000000|2490000000|14.340000152588|1|2023-10-11|15/08/2023|0.89|0.57|2560000000|2310000000|13.939999580383|1
2024-02-05 00:14:39|03247|19913|SURG|243.44M|243440000|15.7|733|-23.79|36|2024-04-30|15/03/2024|||||15.699999809265|1|2024-04-24|15/12/2023||0.15||195800000|15.699999809265|1
2024-02-05 00:14:45|03248|1172891|SYAB|2.64B|2640000000|12|116700|14.61|15|2024-03-25|15/12/2023||0.12||675000000|12|1|2023-11-08|15/09/2023|-0.06|0.11|617200000|638000000|9.920000076294|1
2024-02-05 00:14:51|03249|19234|TEGG|2.14B|2140000000|12.22|603700|42.59|42|2024-03-12|15/12/2023|||||12.215000152588|1|2023-11-17|15/09/2023|0.76||69600000|87000000|12.095000267029|1
2024-02-05 00:14:58|03250|19237|TTKG|881.65M|881650000|13.58|13980|-3.96|38|2024-04-25|15/03/2024|||||13.579999923706|1|2024-02-15|15/12/2023|||||13.579999923706|1
2024-02-05 00:15:04|03251|40219|TLXGn|16.84B|16840000000|65.25|148280|48.57|42|2024-03-21|15/12/2023|||||65.25|1|2023-11-13|15/09/2023|1.78|1.75|11410000000||59.450000762939|1
2024-02-05 00:15:11|03252|664|TKAG|3.58B|3580000000|5.756|2428791|-22.63|43|2024-05-15|15/03/2024||0.12||9360000000|5.7560000419617|1|2024-02-14|15/12/2023||0.11||8640000000|5.7560000419617|1
2024-02-05 00:15:18|03253|1137593|8TRA|11.54B|11540000000|23.08|58637|42.03|25|2024-04-26|15/03/2024||1.16||10480000000|23.079999923706|1|2024-03-05|15/12/2023||1.23||12020000000|23.079999923706|1
2024-02-05 00:15:23|03254|989449|UN0k|23.57B|23570000000|56.6|13564|-3.87|30|2024-02-28|15/12/2023||1|||56.599998474121|1|2023-10-31|15/09/2023|3.01|3.01|||4.4220001220703|20
2024-02-05 00:15:29|03255|962961|ULCG|13.86M|13860000|2.060|3044|-31.33|29|2024-04-25|15/03/2024|||||2|1|2024-02-28|15/12/2023|||||2|1
2024-02-05 00:15:35|03256|991176|VQTG|331.02M|331020000|26.0000|5348|4.84|28|2023-11-09|15/09/2023|||||26|1|2023-08-17|15/06/2023|||||26.10000038147|1
2024-02-05 00:15:43|03257|19929|VIBG_p|475M|475000000|17.95|5211|-8.88|36|2024-04-19|15/03/2024|||||17.950000762939|1|2024-02-29|15/12/2023|||||17.950000762939|1
2024-02-05 00:16:04|03258|962966|V3VGn|84.21M|84210000|5.2|3036|-13.92|29|2024-04-30|15/12/2023|||||5.3200001716614|1|2023-11-24|15/09/2023|||20400000||4.1599998474121|1
2024-02-05 00:16:10|03259|1177472|VTSCn|3.24B|3240000000|81.05|200|20.76|15|2024-03-14|15/12/2023||2.41||2430000000|80.849998474121|1|2023-11-17|15/09/2023|0.76|1.06|2200000000|2320000000|93.099998474121|1
2024-02-05 00:16:17|03260|351|VOWG|63.61B|63610000000|131.65|47477|-21.71|43|2024-04-30|15/03/2024||8.47||76190000000|131.85000610352|1|2024-03-13|15/12/2023||7.48||81680000000|131.85000610352|1
2024-02-05 00:16:24|03261|6294|VOSG|715.74M|715740000|40.75|9133|-0.61|43|2024-04-25|15/03/2024|||||40.75|1|2024-03-21|15/12/2023|||||40.75|1
2024-02-05 00:16:31|03262|6290|WCHG|5.06B|5060000000|101.9|111260|-31.4|43|2024-04-25|15/03/2024||1.64||1470000000|101.90000152588|1|2024-03-12|15/12/2023||0.2279||1380000000|101.90000152588|1
2024-02-05 00:16:37|03263|19239|WACGn|1.2B|1200000000|17.66|32461|-5.71|37|2024-03-26|15/12/2023||||650000000|17.659999847412|1|2023-11-09|15/09/2023|0.63||648000000|648000000|18.059999465942|1
2024-02-05 00:16:44|03264|19932|WSUG|428.23M|428230000|32|2491|-7.11|35|2024-03-27|15/12/2023|||||32|1|2023-11-02|15/09/2023|0.54||120400000||29.89999961853|1
2024-02-05 00:16:49|03265|1096426|WEW|165.85M|165850000|8.25|8838|-18.24|26|2024-03-28|15/12/2023||||132400000|8.25|1|2023-11-09|15/09/2023|-0.18||92900000|92930000|8.3800001144409|1
2024-02-05 00:16:56|03266|953067|WDL1k|198.81K|198810|0.04|7569|-60.4|25|2022-11-10|15/09/2022|||||0.20000000298023|1|2022-09-29|15/06/2022|||||0.75499999523163|1
2024-02-05 00:17:02|03267|964973|WUWGn|1.24B|1240000000|13.26|26529|-21.72|31|2024-03-27|15/12/2023|||||13.260000228882|1|2023-11-24|15/09/2023|||||13.439999580383|1
2024-02-05 00:17:09|03268|993600|TIMAn|667.99M|667990000|30.6|2542|1.15|27|2024-03-21|15/12/2023|||||30.85000038147|1|2023-11-09|15/09/2023|||31150000|31100000|30|1
2024-02-05 00:17:15|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
2024-02-05 00:17:21|03270|19918|TGTG|17.19M|17190000|0.690|3880|-35.51|35|2024-03-28|15/12/2023|||||0.68999999761581|1|2023-11-09|15/09/2023|||||0.83499997854233|1
2024-02-05 00:17:28|03271|13155|1U1|3.21B|3210000000|18.2|70584|42.3|43|2024-05-08|15/03/2024||0.48||1040000000|18.200000762939|1|2024-03-21|15/12/2023||0.3675||1040000000|18.200000762939|1
2024-02-05 00:17:34|03272|962854|VSCk|94.57M|94570000|2.980|3387|20.16|27|2023-04-27|15/03/2023|||||2.9800000190735|1|2023-03-22|15/12/2022|||||2.9800000190735|1
2024-02-05 00:17:41|03273|23598|ADVG|1.04B|1040000000|20.05|15873|-10.97|39|2024-04-25|15/03/2024|||||20.049999237061|1|2024-02-22|15/12/2023|||||20.049999237061|1
2024-02-05 00:17:48|03274|6313|AIXGn|3.74B|3740000000|33.31|514499|20.38|43|2024-04-25|15/03/2024||0.2407||132710000|33.310001373291|1|2024-02-29|15/12/2023||0.5215||215420000|33.310001373291|1
2024-02-05 00:17:54|03275|40203|A1OS|242.47M|242470000|49.5|2291|11.74|31|2024-02-09|15/12/2023|||||49.299999237061|1|2023-12-18|15/09/2023|0.86|0.86|124200000|124200000|42.799999237061|1
2024-02-05 00:18:00|03276|19774|AOFG|1.94B|1940000000|243.5|4474|44.08|31|2024-04-25|15/03/2024|||||243.5|1|2024-01-31|15/12/2023|1.4||40900000||245|1
2024-02-05 00:18:07|03277|19776|BSLG|301.13M|301130000|9.8|48816|-71.09|35|2024-03-28|15/12/2023||||48500000|9.8000001907349|1|2023-11-08|15/09/2023|-0.52||41400000|41500000|9.0600004196167|1
2024-02-05 00:18:14|03278|22689|BIONn|2.59B|2590000000|47|22528|-20.88|43|2024-04-19|15/03/2024|||||47|1|2024-02-16|15/12/2023|||||47|1
2024-02-05 00:18:21|03279|23435|BC8G|6.09B|6090000000|48.37|159391|17.37|43|2024-05-08|15/03/2024||0.5158||1620000000|48.369998931885|1|2024-03-15|15/12/2023||0.623||1840000000|48.369998931885|1
2024-02-05 00:18:27|03280|940925|B8FGn|26.93M|26930000|0.450|12154|-65.38|29|2024-04-25|15/12/2023|||||0.42199999094009|1|2023-11-15|15/09/2023|||||0.46999999880791|1
2024-02-05 00:18:34|03281|1163902|BKHTn|231M|231000000|23.3|2523|16.79|19|2024-04-29|15/12/2023|||||23.299999237061|1|2023-11-14|15/09/2023|||58600000|58900000|22|1
2024-02-05 00:18:40|03282|19786|COKG|1.07B|1070000000|29.84|90586|-4.24|41|2024-03-28|15/12/2023||0.54||468100000|29.840000152588|1|2023-11-09|15/09/2023|0.27|0.26|415800000|415800000|24.579999923706|1
2024-02-05 00:18:46|03283|22416|AFXG|9.11B|9110000000|101.85|129253|-28.33|42|2024-05-08|15/03/2024||0.5049||501140000|101.84999847412|1|2024-02-09|15/12/2023||0.3246||468980000|101.84999847412|1
2024-02-05 00:18:53|03284|19787|CSHG|111.71M|111710000|13.35|3348|4.3|34|2024-04-04|15/12/2023|||||13.35000038147|1|2023-11-02|15/09/2023|||45800000||11.64999961853|1
2024-02-05 00:18:58|03285|1174682|C3RY|47.89M|47890000|2.07|38326|-68.4|12|2024-01-31|15/12/2023|||37400000|36800000|2.920000076294|1|2023-11-15|15/09/2023|-0.33||27300000|27200000|2.8399999141693|1
2024-02-05 00:19:02|03286|1166985|C0M|14.27M|14270000|0.40|99066|-94.19|16|2023-05-17|15/03/2023|||||2.8150000572205|1|2023-04-04|15/12/2022|||||3.1150000095367|1
2024-02-05 00:19:09|03287|19791|COP1n|2.03B|2030000000|38.92|53952|-14.72|42|2024-02-07|15/12/2023||0.39||308000000|38.919998168945|1|2023-11-08|15/09/2023|0.43|0.4|285720000|285100000|36.580001831055|1
2024-02-05 00:19:15|03288|19794|CE2G|1B|1000000000|11.5|216057|-5.12|34|2024-01-10|15/11/2023|||312100000||11.520000457764|1|2023-10-11|15/08/2023|||309200000||7.6500000953674|1
2024-02-05 00:19:22|03289|19797|DAMG|153.74M|153740000|43|566|-26.5|31|2024-03-21|15/12/2023|||||43.599998474121|1|2023-11-03|15/09/2023|||72700000||47.400001525879|1
2024-02-05 00:19:26|03290|991234|DBD|1.06B|1060000000|2.960|6103|0|0||
2024-02-05 00:19:32|03291|19803|HNLG|101.23M|101230000|16.7|2294|-15.23|33|2024-02-23|15/12/2023||||30600000|16.700000762939|1|2023-12-15|15/09/2023|||26600000||18.049999237061|1
2024-02-05 00:19:39|03292|19804|DRWG|822.01M|822010000|41.8|2091|8.43|43|2024-04-25|15/03/2024|||||41.799999237061|1|2024-03-07|15/12/2023||||987000000|41.799999237061|1
2024-02-05 00:19:46|03293|6301|DRWG_p|822.01M|822010000|46.2|14359|10.13|43|2024-04-25|15/03/2024|||||46.200000762939|1|2024-03-07|15/12/2023||||987000000|46.200000762939|1
2024-02-05 00:19:53|03294|19807|EUZG|927.82M|927820000|44.58|48428|-20.75|35|2024-03-22|15/12/2023||||54000000|44.580001831055|1|2023-11-14|15/09/2023|||66000000||38.279998779297|1
2024-02-05 00:20:00|03295|962883|E4CG|62.48M|62480000|17|1475|-47.66|28|2024-03-14|15/12/2023|||||17.799999237061|1|2023-11-07|15/09/2023|||||16.049999237061|1
2024-02-05 00:20:06|03296|19811|ELGG|1.1B|1100000000|64.5|20085|-6.52|39|2024-02-15|15/12/2023||1.6||153000000|64.5|1|2023-11-22|15/09/2023|1.63|1.47|151500000|148200000|75.800003051758|1
2024-02-05 00:20:12|03297|19813|ECXk|1.61M|1610000|1.8|1035|-74.97|32|2023-03-22|15/12/2022|||||0.37799999117851|1|2022-11-09|15/09/2022|-0.1||100000||0.31499999761581|1
2024-02-05 00:20:18|03298|19241|EVTG|2.34B|2340000000|13.24|696103|-30.3|42|2024-05-22|15/03/2024||-0.04||210650000|13.239999771118|1|2024-04-24|15/12/2023||-0.0099||211230000|13.239999771118|1
2024-02-05 00:20:26|03299|962891|EXCL|207.25M|207250000|5.5|4572|0.87|31|2024-05-02|15/03/2024|||||5.6999998092651|1|2024-03-14|15/12/2023|||||5.6999998092651|1
2024-02-05 00:20:33|03300|962892|FAAS|221.97M|221970000|20.3|4490|-2.87|28|2024-02-09|15/12/2023|||||20.299999237061|1|2023-11-10|15/09/2023|||19800000||20.700000762939|1
2024-02-05 00:20:41|03301|19821|SISG|593.03M|593030000|57.400|1012|-3.04|42|2024-03-21|15/12/2023|||||57.400001525879|1|2023-11-16|15/09/2023|||||56|1
2024-02-05 00:20:47|03302|962895|FEVG|83.86M|83860000|26|1146|1.17|29|2024-03-27|15/12/2023|||||25.799999237061|1|2023-11-29|15/09/2023|||26500000|26500000|24.700000762939|1
2024-02-05 00:20:52|03303|6285|FNTGn|2.97B|2970000000|24.96|274535|12.33|42|2024-02-29|15/12/2023||0.7054||676860000|24.959999084473|1|2023-11-08|15/09/2023|0.5311|0.5322|668800000|662570000|24.620000839233|1
2024-02-05 00:20:59|03304|19826|GMEG|30.67M|30670000|5.55|794|-8.72|36|2024-04-25|15/12/2023|||||5.6500000953674|1|2023-11-23|15/09/2023|||||5.6500000953674|1
2024-02-05 00:21:05|03305|19827|GFTG|840.85M|840850000|31.94|36391|-23.41|37|2024-03-07|15/12/2023||||427000000|31.940000534058|1|2023-11-20|15/09/2023|0.52|0.52|203000000|203000000|31.180000305176|1
2024-02-05 00:21:11|03306|6340|GGS|4.24M|4240000|0.069|139160|-75.09|33|2023-11-28|15/09/2023||0.0021|||0.06849999725819|1|2023-09-28|15/06/2023||-0.0071|||0.06849999725819|1
2024-02-05 00:21:17|03307|19828|GKSG|470.52M|470520000|206.000|412|44.26|30|2023-08-29|15/06/2023|||||206|1|2023-05-25|15/03/2023|||||190.5|1
2024-02-05 00:21:23|03308|19935|HPHA|148.19M|148190000|3.19|13321|-35.43|35|2024-04-25|15/02/2024|||||3.1800000667572|1|2024-03-25|15/11/2023|||||3.1800000667572|1
2024-02-05 00:21:29|03309|1166364|HAGG|3.25B|3250000000|28.14|282052|4.42|18|2024-02-23|15/12/2023||1.1||705430000|28.139999389648|1|2023-11-09|15/09/2023|0.2476|0.2476|410000000|410000000|28.120000839233|1
2024-02-05 00:21:35|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
2024-02-05 00:21:41|03311|19840|IXXG|326.98M|326980000|33.1|4488|12.39|42|2024-03-21|15/12/2023|||||33.099998474121|1|2023-11-09|15/09/2023|0.37||53400000||27.700000762939|1
2024-02-05 00:21:48|03312|19842|ISH1k|27.71M|27710000|1.85|3905|-35.99|35|2024-05-01|15/03/2024|||||1.8999999761581|1|2024-02-21|15/12/2023|||||1.8999999761581|1
2024-02-05 00:21:54|03313|19843|IS7|21.75M|21750000|5.25|2388|-37.13|35|2024-04-25|15/12/2023|||||5.1500000953674|1|2023-11-15|15/09/2023|||||5.4499998092651|1
2024-02-05 00:22:00|03314|19844|IVXG|13.63M|13630000|6.1|3977|-44.04|37|2024-02-22|15/12/2023|||||6.0999999046326|1|2023-11-30|15/09/2023|-0.25|-0.25|4000000|4000000|5.5500001907349|1
2024-02-05 00:22:10|03315|19847|IVUG|233.81M|233810000|13.5|6520|-21.05|34|2024-03-21|15/12/2023|||||13.5|1|2023-11-22|15/09/2023|||||14.89999961853|1
2024-02-05 00:22:18|03316|25375|JENGn|1.69B|1690000000|29.56|98916|-2.18|42|2024-03-27|15/12/2023||0.55||299850000|29.559999465942|1|2023-11-09|15/09/2023|0.38|0.42|263800000|270100000|23.639999389648|1
2024-02-05 00:22:24|03317|1173010|KTEK|215.24M|215240000|14.85|23751|4.58|16|2024-03-28|15/10/2023||||162000000|14.89999961853|1|2023-11-14|15/09/2023|0.36||197250000|196000000|10.300000190735|1
2024-02-05 00:22:31|03318|964718|HACGn|45.83M|45830000|1.19|34877|-71.73|32|2024-02-08|15/12/2023||||48800000|1.2250000238419|1|2024-01-30|15/09/2023|||||1.4099999666214|1
2024-02-05 00:22:40|03319|19858|LPKG|217.31M|217310000|8.865|52824|-29.25|42|2024-04-25|15/03/2024|||||8.8649997711182|1|2024-03-21|15/12/2023|||||8.8649997711182|1
2024-02-05 00:22:46|03320|6346|M5ZG|87.65M|87650000|10.26|9328|-58.04|42|2024-03-28|15/12/2023|||||10.260000228882|1|2023-11-07|15/09/2023|||53000000||9.170000076294|1
2024-02-05 00:22:53|03321|23383|MDG1k|35.98M|35980000|1.4|8561|-33.33|40|2024-03-21|15/12/2023||-1.02|||1.4650000333786|1|2023-10-26|15/09/2023||-0.95|1600000||1.5549999475479|1
2024-02-05 00:22:58|03322|6343|MORG|1.58B|1580000000|42.16|681386|121.89|43|2024-04-29|15/03/2024||-1.35||54820000|42.159999847412|1|2024-03-13|15/12/2023||-0.8816||64150000|42.159999847412|1
2024-02-05 00:23:04|03323|1168311|NA9n|1.50B|1500000000|88.85|15221|-33.79|16|2024-04-26|15/12/2023|||||88.849998474121|1|2023-11-14|15/09/2023|||234300000|228000000|76.050003051758|1
2024-02-05 00:23:09|03324|19871|NEKG|9.68B|9680000000|83.8|129238|47.9|43|2024-04-30|15/03/2024||0.3493||221020000|83.800003051758|1|2024-02-08|15/12/2023||0.3395||217050000|83.800003051758|1
2024-02-05 00:23:16|03325|19242|NWOn|358.02M|358020000|63.7|6315|-64.05|42|2024-02-27|15/12/2023||||80900000|63.700000762939|1|2023-11-09|15/09/2023|2.54||75700000|77300000|73.5|1
2024-02-05 00:23:21|03326|19872|NXUG|995.85M|995850000|57.8|4762|0.35|35|2024-03-05|15/12/2023|||||57.799999237061|1|2023-11-07|15/09/2023|||59400000|57500000|48.599998474121|1
2024-02-05 00:23:27|03327|1076550|NFN|96.72M|96720000|5.94|2083|-17.73|25|2024-04-25|15/12/2023|||||5.8400001525879|1|2023-11-23|15/09/2023|||20450000|20400000|7|1
2024-02-05 00:23:33|03328|6308|NDXG|2.21B|2210000000|9.34|944708|-33.21|42|2024-02-29|15/12/2023||-0.02||1520000000|9.3400001525879|1|2023-11-14|15/09/2023|-0.145|-0.0233|1720000000|1720000000|11.064999580383|1
2024-02-05 00:23:38|03329|19874|OHBG|748.31M|748310000|43.1|2207|30.02|36|2024-03-20|15/12/2023|||||43.099998474121|1|2023-11-09|15/09/2023|||||42.150001525879|1
2024-02-05 00:23:44|03330|19879|PA8|798.97K|798970|0.112|5505|-98.65|33|2023-11-15|15/09/2023|||||0.36000001430511|1|2023-09-28|15/06/2023|-0.5971||4520000||4.1449999809265|1
2024-02-05 00:23:51|03331|6331|PV|1.53B|1530000000|155.4|3883|-7.72|43|2024-04-30|15/03/2024|||||155.39999389648|1|2024-03-26|15/12/2023|||||155.39999389648|1
2024-02-05 00:23:57|03332|19882|PNEGn|1.02B|1020000000|13.42|85386|-18.67|36|2024-03-27|15/12/2023|||||13.420000076294|1|2023-11-13|15/09/2023|-0.14||18300000||12.420000076294|1
2024-02-05 00:24:04|03333|19243|PSAGn|359.32M|359320000|23.2|6114|-6.45|38|2024-04-25|15/03/2024|||||23.200000762939|1|2024-03-26|15/12/2023||||85300000|23.200000762939|1
2024-02-05 00:24:10|03334|19890|TPEG|474.15M|474150000|21.8|68027|-7.47|36|2024-03-28|15/12/2023|||||21.799999237061|1|2023-11-02|15/09/2023|0.34|0.34|64500000|64500000|14.5|1
2024-02-05 00:24:17|03335|6292|QBYn|85.46M|85460000|0.684|25437|-40.21|36|2024-03-29|15/12/2023|||||0.68400001525879|1|2023-11-13|15/09/2023|||45500000|45500000|0.62000000476837|1
2024-02-05 00:24:22|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
2024-02-05 00:24:28|03337|962940|KTN|1.32B|1320000000|21.4|131467|13.05|31|2024-05-03|15/03/2024|||||21.39999961853|1|2024-03-28|15/12/2023|||||21.39999961853|1
2024-02-05 00:24:34|03338|962945|SATG|20.53B|20530000000|276.5|5431|-27.3|31|2024-04-18|15/03/2024||1.07||862740000|269|1|2024-01-26|15/12/2023|0.94|0.9419|849800000|849840000|246.5|1
2024-02-05 00:24:40|03339|19901|YSNG|1.06B|1060000000|163.6|3736|-33.5|42|2024-03-22|15/12/2023||||145700000|163.60000610352|1|2023-11-09|15/09/2023|||87600000|87500000|141|1
2024-02-05 00:24:46|03340|1073424|SJJG|126M|126000000|11.9|4965|69.52|26|2024-05-01|15/02/2024|||||12|1|2024-01-31|15/11/2023|||||11.85000038147|1
2024-02-05 00:24:53|03341|19903|F3CG|305.25M|305250000|17.58|43902|-32.51|33|2024-03-28|15/12/2023|||||17.579999923706|1|2023-11-15|15/09/2023|0.18||31000000||19.700000762939|1
2024-02-05 00:24:58|03342|954894|WAFGn|2.66B|2660000000|88.65|56463|2.78|31|2024-05-02|15/03/2024||0.1329||378240000|88.650001525879|1|2024-03-12|15/12/2023||0.7289||358780000|88.650001525879|1
2024-02-05 00:25:05|03343|6333|SNGGk|13.83M|13830000|1.605|6326|-14.63|36|2024-03-28|15/12/2023|||||1.5549999475479|1|2023-11-14|15/09/2023||||14100000|1.7599999904633|1
2024-02-05 00:25:11|03344|941174|AM3D|589.79M|589790000|18.96|1497|5.92|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
2024-02-05 00:25:17|03345|21812|S92G|1.66B|1660000000|47.86|174590|-38.01|43|2024-05-08|15/03/2024||1.25||453890000|47.860000610352|1|2024-03-27|15/12/2023||1.76||520000000|47.860000610352|1
2024-02-05 00:25:24|03346|942429|SHFG|319.73M|319730000|44|1675|53.04|31|2024-04-25|15/03/2024|||||43.900001525879|1|2024-03-27|15/12/2023|||||43.900001525879|1
2024-02-05 00:25:30|03347|19909|SYTG|50.04M|50040000|5.5|3907|-8.03|39|2024-03-28|15/12/2023|||||5.5500001907349|1|2023-11-14|15/09/2023|||29100000||6.1999998092651|1
2024-02-05 00:25:36|03348|6302|SOWGn|2.87B|2870000000|38.86|14115|86.83|43|2024-04-25|15/03/2024||0.3839||222340000|38.860000610352|1|2024-01-30|15/12/2023|0.68|0.9634|319300000|306140000|38.419998168945|1
2024-02-05 00:25:43|03349|1066609|S9I|197.6M|197600000|30.5|2739|-20.16|29|2024-03-29|15/12/2023|||||30.39999961853|1|2023-11-09|15/09/2023|||34600000|34600000|27.700000762939|1
2024-02-05 00:25:50|03350|32556|SBSG|514.8M|514800000|42.35|8683|-52.15|43|2024-04-26|15/03/2024|||||42.349998474121|1|2024-03-21|15/12/2023|||||42.349998474121|1
2024-02-05 00:25:56|03351|14153|SMHNn|605.96M|605960000|31.7|61190|59.78|37|2024-03-27|15/12/2023|||||31.700000762939|1|2023-11-09|15/09/2023|0.02||70000000|75000000|20.549999237061|1
2024-02-05 00:26:00|03352|1173535|SUSEG|1.86B|1860000000|10.89|285208|-41.17|0||
2024-02-05 00:26:05|03353|19916|SYZG|42.12M|42120000|3.06|8705|-44.36|35|2024-04-26|15/03/2024|||||3.1199998855591|1|2024-03-28|15/12/2023||0.05||18000000|3.1199998855591|1
2024-02-05 00:26:14|03354|1153007|TMV|2.21B|2210000000|13.41|585076|8.36|24|2024-05-07|15/03/2024||0.154||160610000|13.409999847412|1|2024-02-07|15/12/2023||0.1863||158520000|13.409999847412|1
2024-02-05 00:26:20|03355|19917|TTRGn|129.17M|129170000|18.9|3684|-28.68|35|2024-03-21|15/12/2023|||||18.700000762939|1|2023-11-07|15/09/2023|||66800000||17.700000762939|1
2024-02-05 00:26:30|03356|40216|O2Dn|6.99B|6990000000|2.35|10933769|-10.78|41|2024-02-21|15/12/2023||0.0363||2260000000|2.3499999046326|1|2023-11-07|15/09/2023|0.0119|0.01|2130000000|2160000000|1.7074999809265|1
2024-02-05 00:26:36|03357|962959|TLIK|7.04M|7040000|0.9900|1093|-71.05|28|2024-05-01|15/12/2023|||||1.1299999952316|1|2023-11-06|15/09/2023|||||1.3600000143051|1
2024-02-05 00:26:43|03358|6338|UTDI|4.13B|4130000000|23.92|223380|9.07|43|2024-05-08|15/03/2024||||1600000000|23.920000076294|1|2024-03-21|15/12/2023||0.6981||1600000000|23.920000076294|1
2024-02-05 00:27:04|03359|19927|OSPGk|172.5M|172500000|17.25|1646|-17.07|34|2024-03-28|15/12/2023|||||17.25|1|2023-11-22|15/09/2023|||||18.299999237061|1
2024-02-05 00:27:09|03360|1171989|VTWRn|16.5B|16500000000|32.50|115956|-4.47|11|2023-05-15|15/03/2023||||270100000|32.5|1|2023-01-31|15/12/2022||0.19||260100000|33.139999389648|1
2024-02-05 00:27:15|03361|1052627|VAR1|673.31M|673310000|15.79|116190|-45.74|29|2024-03-28|15/12/2023||0.03||258060000|15.789999961853|1|2023-11-14|15/09/2023|-0.13|-0.13|215060000|215040000|21.950000762939|1
2024-02-05 00:27:21|03362|14154|VBKG|1.28B|1280000000|20.16|131477|-63.71|34|2024-02-08|15/12/2023||1.54||944000000|20.159999847412|1|2023-11-20|15/09/2023|0.34|0.39|488140000|400600000|34.369998931885|1
2024-02-05 00:27:28|03363|949646|V6CG|67.08M|67080000|7.5|4499|-26.47|30|2024-03-26|15/12/2023|||||7.5500001907349|1|2023-11-14|15/09/2023|||||7.9499998092651|1
2024-02-05 00:27:34|03364|1052408|VBX|21.45M|21450000|1.22|5693|7.02|27|2024-04-01|15/12/2023|||||1.2749999761581|1|2023-11-16|15/09/2023|||||1.4500000476837|1
2024-02-05 00:27:40|03365|19937|YOCG|45.37M|45370000|13.1|2554|-1.87|29|2024-04-24|15/12/2023|||||13.050000190735|1|2023-11-15|15/09/2023|||||11.39999961853|1
2024-02-05 00:27:47|03366|50009|2018|20.4B|20400000000|17.02|9159651|-19.72|42|2024-05-17|15/03/2024||0.0694||4690000000|17.020000457764|1|2024-03-21|15/12/2023||0.298||5990000000|17.020000457764|1
2024-02-05 00:27:54|03367|32502|1299|673.77B|673770000000|59.75|26028683|-29.66|28|2024-03-08|15/12/2023||0.2952||16683000000|59.75|1|2023-11-29|15/09/2023|||||70.150001525879|1
2024-02-05 00:27:59|03368|1155537|9988|1.41T|1410000000000|70.7|51938118|-33.36|31|2024-05-24|15/03/2024||1.65||241790000000|70.699996948242|1|2024-02-07|15/12/2023||2.61||284110000000|70.699996948242|1
2024-02-05 00:28:04|03369|946376|0241|45.83B|45830000000|2.85|30419656|-58.21|5|2018-06-19|15/03/2018|-0||1550000000||7.4200000762939|1|2017-12-14|15/09/2017|-0.01||889700000||3.7300000190735|1
2024-02-05 00:28:10|03370|100123|2020|188.65B|188650000000|66.6|8054571|-42.98|26|2024-03-26|15/12/2023||1.92||32472000000|66.599998474121|1|2023-11-29|15/09/2023||3.48||60310000000|80.550003051758|1
2024-02-05 00:28:16|03371|101147|3988|1.23T|1230000000000|2.91|203526043|-2.35|35|2024-04-26|15/03/2024||0.19||155845000000|2.9100000858307|1|2024-03-29|15/12/2023||0.195||140000000000|2.9100000858307|1
2024-02-05 00:28:22|03372|8580|2388|196.44B|196440000000|18.58|8923032|-29.08|43|2024-04-26|15/03/2024|||||18.579999923706|1|2024-03-28|15/12/2023||1.56||34154000000|18.579999923706|1
2024-02-05 00:28:27|03373|1141315|1876|165.21B|165210000000|12.5|11429158|-48.88|14|2024-05-02|15/03/2024||-0.0442|||12.5|1|2024-02-28|15/12/2023||0.0076||1250000000|12.5|1
2024-02-05 00:28:33|03374|13884|1211|517.97B|517970000000|172.8|8244423|-32.18|42|2024-04-24|15/03/2024||-3.19||93750000000|172.80000305176|1|2024-03-27|15/12/2023||3.64||187310000000|172.80000305176|1
2024-02-05 00:28:40|03375|8572|0939|1.18T|1180000000000|4.61|267455078|-7.98|43|2024-04-25|15/03/2024||0.36||211125000000|4.6100001335144|1|2024-03-29|15/12/2023||0.3433||182930000000|4.6100001335144|1
2024-02-05 00:28:46|03376|8581|2628|705.11B|705110000000|8.95|27793422|-34.96|43|2024-04-25|15/03/2024||0.59|||8.9499998092651|1|2024-03-28|15/12/2023||0.13||174130000000|8.9499998092651|1
2024-02-05 00:28:53|03377|13888|2319|69.31B|69310000000|17.62|14857244|-54.23|27|2024-03-27|15/12/2023||0.66||48619000000|17.620000839233|1|2023-11-29|15/09/2023|||||24.89999961853|1
2024-02-05 00:28:59|03378|32495|3968|815.26B|815260000000|27.55|26484751|-42.78|42|2024-04-30|15/03/2024||1.61||91570000000|27.549999237061|1|2024-01-18|15/12/2023|1.19|1.08|78840000000|79970000000|25.049999237061|1
2024-02-05 00:29:05|03379|8573|0941|1.46T|1460000000000|66.5|15185702|17.18|28|2024-04-18|15/03/2024|||||66.5|1|2024-03-22|15/12/2023||2.07||246940000000|66.5|1
2024-02-05 00:29:11|03380|8567|0688|128.71B|128710000000|11.76|17356145|-42.07|43|2024-04-25|15/03/2024|||||11.760000228882|1|2024-03-25|15/12/2023||1.12||111617000000|11.760000228882|1
2024-02-05 00:29:17|03381|8563|0386|707.7B|707700000000|4.08|86466814|-1.69|42|2024-04-25|15/03/2024||0.155||796965000000|4.0799999237061|1|2024-03-25|15/12/2023||0.1433||868800000000|4.0799999237061|1
2024-02-05 00:29:23|03382|32494|1109|167.58B|167580000000|23.5|12608559|-36.05|29|2024-03-26|15/12/2023||2.73||170301000000|23.5|1|2023-11-29|15/09/2023|||||29.60000038147|1
2024-02-05 00:29:30|03383|8568|0762|155.94B|155940000000|5.36|28311023|-3.6|43|2024-04-18|15/03/2024|||||5.3600001335144|1|2024-03-07|15/12/2023||0.21||93710000000|5.3600001335144|1
2024-02-05 00:29:36|03384|8559|0267|214.98B|214980000000|7.39|13008499|-18.61|32|2023-11-17|15/09/2023|||||7.210000038147|1|2023-08-31|15/06/2023||1.23||361616000000|7.8899998664856|1
2024-02-05 00:29:41|03385|954932|1113|125.8B|125800000000|35.45|3967506|-30.69|16|2023-03-15|15/12/2022|2.41||20630000000||49.349998474121|1|2022-08-22|15/06/2022|3||35720000000||54.25|1
2024-02-05 00:29:47|03386|8541|0001|155.69B|155690000000|40.65|4626480|-17.55|34|2024-03-14|15/12/2023||3.61||134081000000|40.650001525879|1|2023-11-29|15/09/2023|||||39.849998474121|1
2024-02-05 00:29:53|03387|8574|1038|118.42B|118420000000|47|1820627|5.15|26|2024-04-05|15/03/2024|||||47|1|2024-03-13|15/12/2023||1.60||3475000000|47|1
2024-02-05 00:30:00|03388|8542|0002|162.45B|162450000000|64.3|2387197|10.48|31|2023-02-28|15/12/2022|2.29||||55.700000762939|1|2022-08-02|15/06/2022|-1.92||||65.900001525879|1
2024-02-05 00:30:05|03389|8570|0883|713.74B|713740000000|14.38|76568138|27.71|26|2024-04-25|15/03/2024|||||14.380000114441|1|2024-03-22|15/12/2023||0.7||92900000000|14.380000114441|1
2024-02-05 00:30:10|03390|50008|2007|17.18B|17180000000|0.62|263417580|-77.86|31|2024-03-28|15/12/2023||-1.14||165424000000|0.62000000476837|1|2023-11-29|15/09/2023|||||0.87999999523163|1
2024-02-05 00:30:14|03391|1093887|6098|17.02B|17020000000|5.09|27655730|-73.1|0||
2024-02-05 00:30:20|03392|100083|1093|69.08B|69080000000|5.83|48069106|-36.28|41|2024-05-22|15/03/2024||0.135||8540000000|5.8299999237061|1|2024-03-18|15/12/2023||0.1738||7930000000|5.8299999237061|1
2024-02-05 00:30:26|03393|49962|0027|189.34B|189340000000|43.3|7572077|-20.99|41|2024-02-29|15/12/2023||0.84||10670000000|43.299999237061|1|2023-11-09|15/09/2023|0.63|0.78|9650000000|10020000000|44.849998474121|1
2024-02-05 00:30:32|03394|49968|0175|77.09B|77090000000|7.66|37734172|-39.4|31|2024-03-20|15/12/2023||0.36||99607000000|7.6599998474121|1|2023-11-29|15/09/2023|||||9.0500001907349|1
2024-02-05 00:30:38|03395|1096193|6862|70.01B|70010000000|12.56|14463231|-38.13|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
2024-02-05 00:30:43|03396|8557|0101|41.08B|41080000000|9.13|5727074|-43.01|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
2024-02-05 00:30:49|03397|8548|0011|154.48B|154480000000|80.8|1370889|-35.46|35|2024-05-02|15/03/2024|||||80.800003051758|1|2024-02-20|15/12/2023||4.54||21020000000|80.800003051758|1
2024-02-05 00:30:54|03398|8549|0012|99.97B|99970000000|20.65|2967417|-29.52|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
2024-02-05 00:31:01|03399|13830|1044|28.36B|28360000000|24.4|1345579|-36.29|19|2023-03-20|15/12/2022||||11679000000|35.25|1|2022-08-15|15/06/2022||||10833000000|38.299999237061|1
2024-02-05 00:31:06|03400|8543|0003|103.56B|103560000000|5.55|15249783|-28.75|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
2024-02-05 00:31:12|03401|8564|0388|295.35B|295350000000|233.4|4731044|-33.77|43|2024-05-08|15/03/2024||2.25||4990000000|233.39999389648|1|2024-02-29|15/12/2023||2.09||4840000000|233.39999389648|1
2024-02-05 00:31:17|03402|8545|0005|1.14T|1140000000000|614.1|14597749|9.75|37|2024-04-30|15/03/2024||2.5||129320000000|61.349998474121|1|2024-02-21|15/12/2023||2.14||126280000000|61.349998474121|1
2024-02-05 00:31:23|03403|8577|1398|1.84T|1840000000000|3.79|197427323|-7.11|43|2024-04-26|15/03/2024||0.23||216927000000|3.789999961853|1|2024-03-29|15/12/2023||0.2333||192090000000|3.789999961853|1
2024-02-05 00:31:29|03404|50066|2331|45.67B|45670000000|17.72|28441554|-76.91|27|2024-03-14|15/12/2023||0.66||14185000000|17.719999313354|1|2023-11-29|15/09/2023|||7060000000||22.10000038147|1
2024-02-05 00:31:34|03405|49988|0823|102.39B|102390000000|39.8|9598696|-36.65|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
2024-02-05 00:31:39|03406|49991|0960|57.35B|57350000000|8.7|21143853|-64.99|27|2024-03-22|15/12/2023||1.78||157066000000|8.6999998092651|1|2023-11-29|15/09/2023||3.24||214561000000|14.359999656677|1
2024-02-05 00:31:44|03407|1096030|3690|392.2B|392200000000|63.25|41735225|-63.4|24|2024-05-23|15/03/2024||0.8038||69830000000|63.25|1|2024-03-22|15/12/2023||0.3194||72430000000|63.25|1
2024-02-05 00:31:50|03408|8555|0066|159.16B|159160000000|25.6|3287799|-39.41|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
2024-02-05 00:31:55|03409|8552|0017|24.16B|24160000000|9.6|10405647|-59.92|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
2024-02-05 00:32:02|03410|8569|0857|1.55T|1550000000000|5.73|101107363|39.76|43|2024-04-26|15/03/2024||0.24||836674000000|5.7300000190735|1|2024-03-27|15/12/2023||0.19||817700000000|5.7300000190735|1
2024-02-05 00:32:08|03411|8579|2318|710.97B|710970000000|31.8|38269187|-45.08|42|2024-04-25|15/03/2024||2.32|||31.799999237061|1|2024-03-21|15/12/2023||1.52||330614000000|31.799999237061|1
2024-02-05 00:32:12|03412|8546|0006|98.67B|98670000000|46.3|2955305|3.7|19|2023-03-16|15/12/2022|1.3||||43.450000762939|1|2022-08-03|15/06/2022|1.35||||51.099998474121|1
2024-02-05 00:32:19|03413|38075|1928|177.65B|177650000000|21.95|12920301|-23.92|38|2024-04-17|15/03/2024||0.05||2346000000|21.950000762939|1|2024-02-16|15/12/2023||0.05||1860000000|21.950000762939|1
2024-02-05 00:32:24|03414|50011|2313|102.52B|102520000000|68.2|3496811|-31.7|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
2024-02-05 00:32:29|03415|8551|0016|210.23B|210230000000|72.55|3455907|-35.85|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
2024-02-05 00:32:36|03416|49999|1177|52.44B|52440000000|2.85|73316228|-38.97|41|2024-03-29|15/12/2023|||||2.8499999046326|1|2023-11-27|15/09/2023|||||3.7699999809265|1
2024-02-05 00:32:43|03417|943521|2382|50.79B|50790000000|46.55|8105435|-58.51|33|2024-03-19|15/12/2023||1.01||17845000000|46.549999237061|1|2023-11-29|15/09/2023||3.94|||75.050003051758|1
2024-02-05 00:32:48|03418|50040|0669|157.89B|157890000000|86.1|4241436|-21.3|10|2023-03-02|15/12/2022||0.30||6372000000|80.25|1|2022-08-11|15/06/2022||0.32||6977000000|87|1
2024-02-05 00:32:53|03419|102047|0700|2.6T|2600000000000|279.4|23300801|-27.43|40|2024-05-15|15/03/2024||4.68||160970000000|279.39999389648|1|2024-03-20|15/12/2023||4.38||157370000000|279.39999389648|1
2024-02-05 00:32:59|03420|943436|0288|65.2B|65200000000|4.61|23132795|-4.16|30|2024-04-23|15/03/2024|||||4.6100001335144|1|2024-03-26|15/12/2023||0.04||6860000000|4.6100001335144|1
2024-02-05 00:33:06|03421|100118|1997|72.87B|72870000000|24|3603566|-46.73|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
2024-02-05 00:33:10|03422|1167625|2269|70.69B|70690000000|16.78|45496341|-74.56|1|2021-08-16|15/06/2021|||||122.40000152588|1|
2024-02-05 00:33:16|03423|1075487|1810|304.12B|304120000000|12.2|114663907|-9.5|27|2024-05-22|15/03/2024||0.1399||67340000000|12.199999809265|1|2024-03-19|15/12/2023||0.1396||75380000000|12.199999809265|1
2024-02-05 00:33:21|03424|49989|0868|26.64B|26640000000|6.31|8943323|-61.05|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
2024-02-05 00:33:27|03425|943468|0968|31.34B|31340000000|3.52|24017737|-65.22|30|2024-02-26|15/12/2023||0.30||14183000000|3.5199999809265|1|2023-11-29|15/09/2023|||||4.6999998092651|1
2024-02-05 00:33:31|03426|1081715|AL2SI|74.91M|74910000|3.94|142911|28.97|25|2024-01-31|15/11/2023|||||2.9100000858307|1|2023-12-19|15/08/2023|||||2.1300001144409|1
2024-02-05 00:33:36|03427|1167759|TRACT|81.47M|81470000|1.11|5216|-84.23|2|2022-06-30|15/03/2022|||||9.6999998092651|1|2021-07-01|15/03/2021|0.01||||9.9519996643066|1
2024-02-05 00:33:42|03428|17634|ALAST|15.45M|15450000|1.2|22881|-54.2|29|2024-03-26|15/12/2023|||||1.2000000476837|1|2023-11-07|15/09/2023|||||0.38600000739098|1
2024-02-05 00:33:48|03429|17629|ABS|159.58M|159580000|3.13|128699|-51.77|32|2024-05-01|15/12/2023|||||3.125|1|2023-11-29|15/09/2023|||||2.7699999809265|1
2024-02-05 00:33:54|03430|17675|BITI|251.09M|251090000|4.22|34904|-35.96|30|2024-03-26|15/12/2023|||||4.2199997901917|1|2023-11-10|15/09/2023|||||4.7449998855591|1
2024-02-05 00:34:01|03431|991239|ABEO|109.8M|109800000|14.6|1041|-28.08|29|2024-02-06|15/12/2023|||||14.60000038147|1|2023-12-05|15/09/2023|||||15.699999809265|1
2024-02-05 00:34:06|03432|949746|ABNX|38.39M|38390000|1.192|73144|-38.05|27|2024-03-12|15/12/2023|||||1.1920000314712|1|2023-11-16|15/09/2023|||||1.1959999799728|1
2024-02-05 00:34:12|03433|955665|ABVX|744.67M|744670000|11.84|48329|62.41|29|2024-04-02|15/12/2023||-0.405|||11.840000152588|1|2023-11-29|15/09/2023|-0.589|-0.589|||9.210000038147|1
2024-02-05 00:34:18|03434|15274|ABO|59.18M|59180000|5.6|634|-7.44|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
2024-02-05 00:34:23|03435|17630|CFMP|56.79M|56790000|0.3860|18333|3.21|29|2024-02-28|15/12/2023|||||0.38600000739098|1|2023-11-29|15/09/2023|||||0.34799998998642|1
2024-02-05 00:34:29|03436|386|ACCP|9.06B|9060000000|36.6|693167|17.72|37|2024-04-24|15/03/2024|||||36.599998474121|1|2024-02-22|15/12/2023||1.05||2700000000|36.599998474121|1
2024-02-05 00:34:33|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
2024-02-05 00:34:40|03438|17676|DTNC|4.73M|4730000|1.420|2338|-18.86|31|2024-03-14|15/12/2023|||||1.4199999570847|1|2023-11-29|15/09/2023|||||1.289999961853|1
2024-02-05 00:34:45|03439|17677|ALATI|80.14M|80140000|3.99|4467|1.01|26|2024-03-26|15/12/2023|||||3.9900000095367|1|2023-11-15|15/09/2023|||136100000||4.0100002288818|1
2024-02-05 00:34:52|03440|40297|ADOC|145.02M|145020000|10.3|179625|202.5|30|2024-04-24|15/12/2023||-0.56||9000000|10.300000190735|1|2024-04-17|15/03/2024|||||10.300000190735|1
2024-02-05 00:34:59|03441|7106|ADUX|7.46M|7460000|1.2|4372|-19.46|34|2024-05-01|15/03/2024|||||1.2000000476837|1|2024-04-04|15/12/2023|||||1.2000000476837|1
2024-02-05 00:35:05|03442|1055913|ALDVI|21.44M|21440000|1.74|24655|-58.02|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
2024-02-05 00:35:11|03443|17681|ALAVI|58.95M|58950000|15.5|279|-17.55|28|2024-02-28|15/12/2023|||||15.5|1|2023-11-29|15/09/2023|||||17.10000038147|1
2024-02-05 00:35:19|03444|6962|ADP|12.29B|12290000000|124.6|93808|-14.42|37|2024-04-26|15/03/2024||||1300000000|124.59999847412|1|2024-02-15|15/12/2023||3.55||1410000000|124.59999847412|1
2024-02-05 00:35:24|03445|1082118|AFME|52.07M|52070000|1.69|8355|1.2|6|2023-05-02|15/12/2022|-0.37||||1.2050000429153|1|2022-09-28|15/06/2022|-0.44||||2.335000038147|1
2024-02-05 00:35:30|03446|385|AIRF|3.12B|3120000000|11.94|1558057|-24.76|43|2024-04-30|15/03/2024|||||11.9359998703|1|2024-02-29|15/12/2023||-0.2733||7270000000|11.9359998703|1
2024-02-05 00:35:36|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
2024-02-05 00:35:42|03448|17824|AKW|433.64M|433640000|16.22|5055|-3.11|34|2024-05-02|15/03/2024|||||16.219999313354|1|2024-04-04|15/12/2023|||||16.219999313354|1
2024-02-05 00:35:48|03449|17895|AAA|447.38M|447380000|10.25|893|3.33|23|2024-02-28|15/12/2023|||||10.25|1|2023-11-29|15/09/2023|||88300000|88300000|9.6000003814697|1
2024-02-05 00:35:54|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
2024-02-05 00:36:00|03451|1012045|ALDA|5B|5000000000|6.13|609131|-50.32|28|2024-05-03|15/03/2024||0.30|||6.1300001144409|1|2024-02-08|15/12/2023||0.16||4600000000|6.1300001144409|1
2024-02-05 00:36:05|03452|17678|ALDV|8.96M|8960000|0.0665|10226|-5|15|2023-04-27|15/12/2022|||483000||0.0705000013113|1|2022-09-28|15/06/2022|-0.01||492000||0.07000000029802|1
2024-02-05 00:36:11|03453|17684|ALNEO|7.74M|7740000|0.760|3740|-65.3|27|2024-02-28|15/12/2023|||||0.75999999046326|1|2023-11-29|15/09/2023|||||0.93999999761581|1
2024-02-05 00:36:17|03454|17685|ALMP|883.01M|883010000|24.2|2992|-9.02|16|2023-04-04|15/12/2022|0.29||17370000||27.200000762939|1|2022-10-12|15/06/2022|-1.03||-17250000||24|1
2024-02-05 00:36:22|03455|17632|IMAF|1.62B|1620000000|79.7|6345|-37.64|31|2024-02-27|15/12/2023|||||79.699996948242|1|2023-11-09|15/09/2023|||||69.699996948242|1
2024-02-05 00:36:28|03456|17686|AREIT|773.62M|773620000|442.00|5|-29.28|15|2023-02-28|15/12/2022|42.55||2730000000||605|1|2022-07-28|15/06/2022|20.53||1270000000||640|1
2024-02-05 00:36:36|03457|7048|LTEN|4.93B|4930000000|142.9|34126|-3.9|36|2024-04-25|15/03/2024|||||142.89999389648|1|2024-02-22|15/12/2023||||1040000000|142.89999389648|1
2024-02-05 00:36:44|03458|943297|ALTUR|43.19M|43190000|11.00|7799|45.89|15|2023-04-20|15/12/2022|0.87||||9|1|2022-07-29|15/06/2022|0.04||||6.9800000190735|1
2024-02-05 00:36:51|03459|955666|AMPLI|155.48M|155480000|3.240|1619|-0.92|30|2024-04-18|15/03/2024|||||3.2400000095367|1|2024-03-20|15/12/2023|||||3.2400000095367|1
2024-02-05 00:36:56|03460|961654|AMUN|12.59B|12590000000|61.9|128160|-2.29|32|2024-04-26|15/03/2024||1.53||817150000|61.900001525879|1|2024-02-07|15/12/2023||1.54||824750000|61.900001525879|1
2024-02-05 00:37:03|03461|13813|APAM|2.09B|2090000000|28.98|163372|-19.66|43|2024-05-03|15/03/2024||0.9033||1680000000|28.979999542236|1|2024-02-09|15/12/2023||0.0336||1560000000|28.979999542236|1
2024-02-05 00:37:08|03462|1174451|ARAMI|325.25M|325250000|3.93|23382|-5.53|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
2024-02-05 00:37:14|03463|17633|ARGAN|1.87B|1870000000|80.9|13326|-1.94|27|2024-04-02|15/03/2024|||||80.900001525879|1|2024-01-18|15/12/2023|||||81.699996948242|1
2024-02-05 00:37:19|03464|6980|AKE|7.38B|7380000000|99.12|139263|1.6|43|2024-05-02|15/03/2024||2.92||2530000000|99.120002746582|1|2024-02-29|15/12/2023||1.68||2160000000|99.120002746582|1
2024-02-05 00:37:26|03465|17662|ARTE|68.5M|68500000|13.80|65|-42.98|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
2024-02-05 00:37:33|03466|32437|PRC|34.65M|34650000|5.21|9193|-29.97|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
2024-02-05 00:37:39|03467|17792|ARTO|1.4B|1400000000|5,250.0|15|6.71|13|2023-04-27|15/12/2022|4.21||78350000||5150|1|2022-09-30|15/06/2022|74.29||69910000||4400|1
2024-02-05 00:37:46|03468|978752|ALIMG|34.26M|34260000|0.0230|82735|-26.28|12|2023-04-28|15/12/2022|-0||17070000||0.02250000089407|1|2022-09-30|15/06/2022|-0||18200000||0.11500000208616|1
2024-02-05 00:37:52|03469|7111|ASY|782.52M|782520000|52.6|9362|24.94|34|2024-04-25|15/03/2024|||||52.599998474121|1|2024-03-13|15/12/2023||||299600000|52.599998474121|1
2024-02-05 00:37:57|03470|13160|ALATA|57.52M|57520000|0.131|269057|-26.03|27|2024-02-09|15/12/2023|||||0.13099999725819|1|2023-12-11|15/09/2023|||||0.1169999986887|1
2024-02-05 00:38:03|03471|943371|ATEME|68.59M|68590000|6|3553|-36.31|29|2024-03-28|15/12/2023|||||6|1|2023-11-08|15/09/2023|||20500000|23900000|7.5|1
2024-02-05 00:38:08|03472|7019|ATOS|436.31M|436310000|3.93|1927471|-69.03|36|2024-02-29|15/12/2023||2.41||5419000000|3.930999994278|1|2023-10-26|15/09/2023||||2680000000|5.2020001411438|1
2024-02-05 00:38:15|03473|17690|AUBT|533.09M|533090000|40.85|9527|-18.79|31|2024-03-20|15/12/2023||||134000000|40.849998474121|1|2023-10-18|15/09/2023|||123900000|126000000|33.349998474121|1
2024-02-05 00:38:21|03474|17691|AUCP|9.63M|9630000|6.80|567|-9.33|28|2024-02-28|15/12/2023|||||6.8000001907349|1|2023-11-29|15/09/2023|||||7.4499998092651|1
2024-02-05 00:38:26|03475|17692|AUER|46.93M|46930000|5|1865|-30.17|27|2024-04-25|15/12/2023|||||5|1|2023-11-07|15/09/2023|||60500000|63900000|5.4000000953674|1
2024-02-05 00:38:30|03476|17693|ALAUR|14.76M|14760000|3.75|7539|-55.36|26|2024-04-25|15/12/2023|||||3.75|1|2023-10-30|15/09/2023|||||2.3199999332428|1
2024-02-05 00:38:36|03477|7129|AVOM|10.5M|10500000|0.1564|579057|39.15|30|2024-02-28|15/12/2023|||||0.15639999508858|1|2023-12-20|15/09/2023|||||0.11779999732971|1
2024-02-05 00:38:42|03478|14167|AXW|627.21M|627210000|29.9|1901|34.68|30|2024-04-25|15/03/2024|||||29.89999961853|1|2024-02-21|15/12/2023|||||29.89999961853|1
2024-02-05 00:38:48|03479|7615|BAIN|2.57B|2570000000|105.00|454|19.59|15|2022-11-29|15/09/2022|37.48||432300000||84.199996948242|1|2022-06-30|15/03/2022|1.25||219100000||85|1
2024-02-05 00:38:55|03480|1011051|BALYO|27.29M|27290000|0.795|10387|37.31|28|2024-04-23|15/03/2024|||||0.7950000166893|1|2024-03-21|15/12/2023|||||0.7950000166893|1
2024-02-05 00:39:04|03481|17699|BBUI|4.78M|4780000|7.25|109|2.84|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
2024-02-05 00:39:10|03482|17656|BASS|750.67M|750670000|45.8|871|-10.89|30|2024-03-28|15/12/2023|||||45.799999237061|1|2023-11-22|15/09/2023|||||40|1
2024-02-05 00:39:15|03483|17700|BATD|156.97M|156970000|21.5|3942|-32.5|32|2024-03-20|15/12/2023|||||21.5|1|2023-11-09|15/09/2023|||127900000|127950000|20.85000038147|1
2024-02-05 00:39:20|03484|1173833|BLV|1.06B|1060000000|10.92|38723|-8.62|13|2024-04-24|15/03/2024|||||10.920000076294|1|2024-03-13|15/12/2023||-0.0463|||10.920000076294|1
2024-02-05 00:39:26|03485|7056|CHBE|907.87M|907870000|11.16|117355|-28.09|34|2024-03-21|15/12/2023|||||11.159999847412|1|2023-11-29|15/09/2023|||315700000|315650000|11.319999694824|1
2024-02-05 00:39:33|03486|7033|BICP|2.64B|2640000000|62.75|22613|-8.79|43|2024-04-23|15/03/2024|||||62.75|1|2024-02-19|15/12/2023||||525400000|62.75|1
2024-02-05 00:39:39|03487|17702|BGBN|57.31M|57310000|3.1|25738|-51.94|31|2024-01-22|15/12/2023|||94100000||3.329999923706|1|2023-11-27|15/09/2023|||64500000|64500000|3.4800000190735|1
2024-02-05 00:39:45|03488|7078|BIOX|11.81B|11810000000|99.98|79124|2.33|37|2024-04-26|15/03/2024|||||99.980003356934|1|2024-03-14|15/12/2023||||1050000000|99.980003356934|1
2024-02-05 00:39:50|03489|17704|BLEE|183.32M|183320000|163.00|31|-14.66|12|2022-12-19|15/08/2022|-6.34||13960000||182|1|2022-05-17|15/02/2022|1.74||9960000||194|1
2024-02-05 00:39:57|03490|7031|BOIR|654.55M|654550000|37.7|11341|-10.24|37|2024-04-23|15/03/2024|||||37.700000762939|1|2024-03-13|15/12/2023||||153500000|37.700000762939|1
2024-02-05 00:40:03|03491|13163|BOLL|16.89B|16890000000|6.18|856020|19.77|35|2024-04-29|15/03/2024|||||6.1799998283386|1|2024-03-14|15/12/2023|||||6.1799998283386|1
2024-02-05 00:40:08|03492|7113|BOND|312.87M|312870000|9.74|13543|-23.79|34|2024-05-02|15/03/2024|||||9.7399997711182|1|2024-02-29|15/12/2023||||1245000000|9.7399997711182|1
2024-02-05 00:40:14|03493|945125|BIOS|6.35M|6350000|0.041|944406|-61.32|16|2023-04-25|15/12/2022|0.01||||0.1140000000596|1|2022-10-25|15/09/2022|||||0.14339999854565|1
2024-02-05 00:40:19|03494|1153014|ALBOO|5.64K|5640|0.0011|39563969|-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
2024-02-05 00:40:24|03495|17638|BDRP|264.52M|264520000|5|10354|40.85|27|2024-02-28|15/12/2023|||||5|1|2023-10-18|15/09/2023|||||5.539999961853|1
2024-02-05 00:40:31|03496|8788|BVI|11.31B|11310000000|24.94|670339|-8.28|37|2024-04-25|15/03/2024|||||24.940000534058|1|2024-02-22|15/12/2023||0.606||3005000000|24.940000534058|1
2024-02-05 00:40:37|03497|17707|BULY|690.62M|690620000|394.00|88|-26.22|26|2024-03-21|15/12/2023|||||394|1|2023-10-30|15/09/2023|||||400|1
2024-02-05 00:40:42|03498|17708|CAT31|296.31M|296310000|65.02|261|-7.77|13|2023-04-03|15/12/2022|3.46||206500000||67.51000213623|1|2022-09-19|15/06/2022|11.09||226500000||67|1
2024-02-05 00:40:48|03499|17709|CAFO|84.73M|84730000|9.08|1354|-10.54|27|2024-02-28|15/12/2023|||||9.079999923706|1|2023-11-29|15/09/2023|||||9.1999998092651|1
2024-02-05 00:41:05|03500|943236|CRTO|490.85M|490850000|78.20|172|7.12|12|2023-04-11|15/12/2022|6.77||239400000||63.25|1|2022-09-12|15/06/2022|11.08||274200000||63|1
2024-02-05 00:41:20|03501|40300|CNDF|786.91M|786910000|13.60|2953|-15.63|31|2024-02-28|15/12/2023|||||13.60000038147|1|2023-10-27|15/09/2023|||||12.539999961853|1
2024-02-05 00:41:35|03502|40303|CALCi|609.91M|609910000|82.50|275|-0.6|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
2024-02-05 00:41:40|03503|40309|CRBP2|1.03B|1030000000|18.60|3024|-2.72|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
2024-02-05 00:41:45|03504|943230|CCNP|453.79M|453790000|75.00|203|1.49|12|2023-03-20|15/12/2022|4.49||299900000||70.980003356934|1|2022-09-21|15/06/2022|9.02||303900000||75|1
2024-02-05 00:41:51|03505|943238|CAIF|1.82B|1820000000|65.25|670|-8.98|13|2023-04-25|15/12/2022|5.27||883600000||71.860000610352|1|2022-08-17|15/06/2022|7.98||895600000||71|1
2024-02-05 00:41:56|03506|40311|CRLA|1.01B|1010000000|51.20|391|2.4|12|2023-03-15|15/12/2022|3.6||519100000||50|1|2022-08-05|15/06/2022|7.4||563700000||50|1
2024-02-05 00:42:01|03507|943234|CIV|381.72M|381720000|63.00|214|3.26|12|2023-04-06|15/12/2022|3.77||251200000||56|1|2022-09-15|15/06/2022|8.45||236700000||59.450000762939|1
2024-02-05 00:42:07|03508|943235|CRLO|465.84M|465840000|57.49|164|-5.77|15|2023-01-30|15/12/2022|||||60.689998626709|1|2022-09-29|15/06/2022|7.18||332700000||53.799999237061|1
2024-02-05 00:42:13|03509|943237|CRSU|541.94M|541940000|118.50|192|-4.62|13|2023-04-25|15/12/2022|10.01||356200000||122|1|2022-09-08|15/06/2022|16.03||380200000||119.19999694824|1
2024-02-05 00:42:18|03510|17720|CCAP|3.83B|3830000000|6,850.0|4|3.01|15|2023-04-27|15/12/2022|9.29||100000||6750|1|2022-09-30|15/06/2022|10.9||100000||5500|1
2024-02-05 00:42:25|03511|17710|ALCAP|13.28M|13280000|6.06|2354|-50.33|27|2024-02-28|15/12/2023|||||6.0599999427795|1|2023-12-14|15/09/2023|||||3.7999999523163|1
2024-02-05 00:42:31|03512|17728|CARM|2.32B|2320000000|16.3|36520|15.77|27|2024-04-17|15/03/2024|||||16.299999237061|1|2024-02-13|15/12/2023|||||16.299999237061|1
2024-02-05 00:42:36|03513|17711|CRPP|2.01M|2010000|6.30|110|8.62|15|2023-04-27|15/12/2022|-49.19||||5.8000001907349|1|2022-07-29|15/06/2022|-0.67||1000||16.200000762939|1
2024-02-05 00:42:50|03514|6959|CASP|62.57M|62570000|0.58|1004631|-95.18|32|2024-04-16|15/03/2024|||||0.57800000905991|1|2024-03-08|15/12/2023||||9690000000|0.57800000905991|1
2024-02-05 00:42:56|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
2024-02-05 00:43:03|03516|17848|CATGR|170.92M|170920000|5.71|64369|-19.24|27|2024-01-15|15/11/2023|||||5.0799999237061|1|2023-12-04|15/08/2023|||||6.4200000762939|1
2024-02-05 00:43:09|03517|40305|CBOT|129.26M|129260000|3.61|12018|-2.43|30|2024-03-20|15/12/2023|||||3.6099998950958|1|2023-11-29|15/09/2023|||||3.670000076294|1
2024-02-05 00:43:16|03518|7728|CGDM|225.3M|225300000|16.52|4451|-9.53|38|2024-04-25|15/03/2024|||||16.520000457764|1|2024-03-27|15/12/2023||||171700000|16.520000457764|1
2024-02-05 00:43:22|03519|101936|CYAD|16.53M|16530000|0.40|53091|-67.21|33|2024-05-02|15/03/2024|||||0.39899998903275|1|2024-04-05|15/12/2023||-0.4954|||0.39899998903275|1
2024-02-05 00:43:27|03520|17716|CFI|512.2K|512200|0.6000|1176|-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
2024-02-05 00:43:34|03521|7051|GEPH|300.16M|300160000|0.421|10039774|-46.15|41|2024-03-06|15/12/2023|||||0.42059999704361|1|2023-11-06|15/09/2023|0.05|0.02|293000000||0.67079997062683|1
2024-02-05 00:43:40|03522|7089|CRIP|285.64M|285640000|11.92|74591|-24.08|28|2024-04-25|15/03/2024|||||11.920000076294|1|2024-03-07|15/12/2023|||||11.920000076294|1
2024-02-05 00:43:46|03523|17806|CHSS|3.84M|3840000|8.00|580|60|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
2024-02-05 00:43:54|03524|6954|DIOR|135.22B|135220000000|749.50|4630|-8.32|35|2024-04-19|15/03/2024|||||749.5|1|2024-01-25|15/12/2023|||||655.5|1
2024-02-05 00:43:59|03525|17718|ALCBX|2.97M|2970000|0.0169|379921|-62.02|26|2024-04-24|15/12/2023|||||0.0168999992311|1|2023-11-29|15/09/2023|||||0.02060000039637|1
2024-02-05 00:44:06|03526|17653|IFDE|70.89M|70890000|60.50|29552|21|14|2023-04-28|15/12/2022|3.92||122800000||51|1|2022-09-30|15/06/2022|2.34||99180000||43.799999237061|1
2024-02-05 00:44:17|03527|17722|ALCIS|73.27M|73270000|9.42|1471|-4.46|30|2024-04-24|15/03/2024|||||9.420000076294|1|2024-04-10|15/12/2023|||||9.420000076294|1
2024-02-05 00:44:22|03528|7154|AVQ|129.05M|129050000|2.28|139913|-13.31|28|2024-03-20|15/12/2023|||||2.2750000953674|1|2023-11-08|15/09/2023|||91000000|100000000|1.4800000190735|1
2024-02-05 00:44:27|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
2024-02-05 00:44:33|03530|989560|CNV|586.86M|586860000|1.700|661|-45.16|30|2024-04-23|15/03/2024|||||1.7000000476837|1|2024-02-22|15/12/2023|||||1.7000000476837|1
2024-02-05 00:44:39|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
2024-02-05 00:44:45|03532|943321|COFA|1.86B|1860000000|12.46|207256|-3.19|32|2024-02-27|15/12/2023|||||12.460000038147|1|2023-11-14|15/09/2023|||368500000|305000000|11.680000305176|1
2024-02-05 00:44:54|03533|17724|COHE|27.06M|27060000|4.760|2614|46.91|31|2024-03-20|15/12/2023|||||4.7600002288818|1|2023-11-29|15/09/2023|||||5|1
2024-02-05 00:44:59|03534|17725|COLP|5.71B|5710000000|175.00|15244|51.52|12|2023-02-23|15/12/2022|13.2||9010000000||116|1|2022-08-02|15/06/2022|-4.06||6520000000||118|1
2024-02-05 00:45:03|03535|7093|ODET|6.38B|6380000000|1,502.00|402|3.73|12|2023-04-21|15/12/2022|-353.06||9160000000||1616|1|2022-09-09|15/06/2022|71||11520000000||1138|1
2024-02-05 00:45:09|03536|7768|CDAF|728.89M|728890000|14.46|31641|-0.41|32|2024-01-23|15/12/2023|||200300000||14.920000076294|1|2023-12-05|15/09/2023|||231700000|231770000|14.10000038147|1
2024-02-05 00:45:14|03537|17727|CRTS|9.41M|9410000|130.00|158|-2.99|12|2023-04-27|15/12/2022|-2.16||459000||126|1|2022-09-14|15/06/2022|11.44||8610000||130|1
2024-02-05 00:45:22|03538|7015|CVO|4.39B|4390000000|43.84|138518|-33.07|34|2024-02-15|15/12/2023||2.05|||43.840000152588|1|2023-10-19|15/09/2023||||163600000|38.419998168945|1
2024-02-05 00:45:29|03539|17647|COVH|2.42B|2420000000|16.35|1510|-0.3|33|2024-02-21|15/12/2023|||||16.35000038147|1|2023-10-19|15/09/2023|||||16.700000762939|1
2024-02-05 00:45:35|03540|943229|CRAP|535.37M|535370000|72.00|144|-2.69|12|2023-03-30|15/12/2022|5.37||368600000||66.5|1|2022-08-04|15/06/2022|14.13||395800000||68|1
2024-02-05 00:45:40|03541|943239|CMO|353.77M|353770000|67.50|189|-0.74|11|2022-08-31|15/06/2022|10.99||211400000||60|1|2022-03-03|15/12/2021|5.6||174400000||63.200000762939|1
2024-02-05 00:45:46|03542|17729|CROS|83.47M|83470000|7.85|63|4.67|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
2024-02-05 00:45:52|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
2024-02-05 00:45:59|03544|17734|AM|14B|14000000000|177.2|39825|13.15|33|2024-03-06|15/12/2023||5.71||3007000000|177.19999694824|1|2023-11-29|15/09/2023|||||185.30000305176|1
2024-02-05 00:46:04|03545|40314|DBV|163.73M|163730000|1.7|192190|-36.09|36|2024-05-02|15/03/2024||-0.348||1670000|1.7009999752045|1|2024-03-06|15/12/2023||-0.4345||1100000|1.7009999752045|1
2024-02-05 00:46:09|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
2024-02-05 00:46:15|03547|17679|DKUPL|123.23M|123230000|30.8|576|5.12|29|2024-04-29|15/03/2024|||||30.799999237061|1|2024-03-29|15/12/2023|||||30.799999237061|1
2024-02-05 00:46:21|03548|17736|ALDLT|497.74M|497740000|69.5|911|-15.76|26|2024-04-09|15/12/2023|||||69.5|1|2023-11-06|15/09/2023|||99300000||67.699996948242|1
2024-02-05 00:46:27|03549|9069|DBG|753.95M|753950000|4.73|219844|-27.73|34|2024-02-28|15/12/2023|||||4.7300000190735|1|2023-12-06|15/09/2023||||2165000000|4.7140002250671|1
2024-02-05 00:46:34|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
2024-02-05 00:46:42|03551|17738|ALDMS|19.91M|19910000|1.13|10562|-8.87|30|2024-02-28|15/12/2023|||||1.1299999952316|1|2023-11-29|15/09/2023|||||1.0499999523163|1
2024-02-05 00:46:47|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
2024-02-05 00:46:53|03553|13146|EDEN|13.9B|13900000000|55.76|471767|9.81|37|2024-04-18|15/03/2024|||||55.759998321533|1|2024-02-27|15/12/2023||1.16||1355000000|55.759998321533|1
2024-02-05 00:46:59|03554|17743|ALGID|11.5M|11500000|0.707|72249|14.03|29|2024-03-26|15/12/2023|||||0.70700001716614|1|2023-10-24|15/06/2023|||||0.54000002145767|1
2024-02-05 00:47:05|03555|6995|FOUG|9.31B|9310000000|96.52|180618|-2.74|36|2024-01-29|15/12/2023||||11307000000|98.360000610352|1|2023-11-08|15/09/2023|||5460000000|5450000000|87.040000915527|1
2024-02-05 00:47:11|03556|100156|EKI|114.36M|114360000|4.45|28415|-48.91|31|2024-04-16|15/03/2024|||||4.4450001716614|1|2024-02-28|15/12/2023||0.43|||4.4450001716614|1
2024-02-05 00:47:16|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
2024-02-05 00:47:32|03558|17644|EDSP|714.07M|714070000|99.60|291|1.22|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
2024-02-05 00:47:38|03559|17744|EEMA|18.9M|18900000|3.320|458|1.84|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
2024-02-05 00:47:44|03560|943369|ELIOR|648.95M|648950000|2.57|721113|-20.38|32|2024-02-23|15/12/2023||||1221000000|2.5680000782013|1|2023-11-22|15/09/2023||-0.04|1330000000|1300000000|2.1380000114441|1
2024-02-05 00:47:50|03561|945685|ELIS|4.8B|4800000000|20.54|263933|22.85|30|2024-03-07|15/12/2023|||||20.540000915527|1|2023-10-26|15/09/2023|||1120000000|1133000000|15.710000038147|1
2024-02-05 00:47:56|03562|6948|ERMT|1.78B|1780000000|62.2|43126|-42.35|34|2024-04-25|15/03/2024|||||62.200000762939|1|2024-02-21|15/12/2023||17.08||1873000000|62.200000762939|1
2024-02-05 00:48:02|03563|943352|PHXM|22.78M|22780000|3.75|4856|-67.11|30|2024-03-20|15/12/2023||-2.5||373000|3.75|1|2023-11-14|15/09/2023||-2.2||327000|4.6100001335144|1
2024-02-05 00:48:08|03564|17749|ESIG|891.53M|891530000|154.00|6486|108.11|32|2024-04-17|15/12/2023|||||154|1|2023-11-10|15/09/2023|||20700000||154|1
2024-02-05 00:48:14|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
2024-02-05 00:48:19|03566|7042|ESSF|698M|698000000|54.30|6426|12.19|29|2024-03-21|15/12/2023|||||54.299999237061|1|2023-11-16|15/09/2023|||||54.549999237061|1
2024-02-05 00:48:25|03567|17819|EFIN|17.73M|17730000|0.2620|267|0|14|2023-02-23|15/06/2022|||1860000||0.27000001072884|1|2022-07-18|15/12/2021|-0.01||2320000||0.2660000026226|1
2024-02-05 00:48:31|03568|25448|EURA|5.91B|5910000000|78.85|115479|21.43|33|2024-03-07|15/12/2023|||||79.050003051758|1|2023-11-07|15/09/2023|||||55.299999237061|1
2024-02-05 00:48:39|03569|13135|EURR|218.72M|218720000|3.50|33273|22.38|31|2024-02-23|15/12/2023|||||3.5|1|2023-11-10|15/09/2023|||||3.289999961853|1
2024-02-05 00:48:44|03570|943375|ENX|8.62B|8620000000|81|149730|5.72|34|2024-05-14|15/03/2024||1.46||392420000|81|1|2024-02-15|15/12/2023||1.26||370920000|81|1
2024-02-05 00:48:50|03571|17752|ALECP|49.59M|49590000|0.403|20885|-20.36|29|2024-02-28|15/12/2023|||||0.40299999713898|1|2023-12-14|15/09/2023|||||0.40000000596046|1
2024-02-05 00:48:56|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
2024-02-05 00:49:04|03573|7017|ETL|1.7B|1700000000|3.59|440513|-48.64|36|2024-02-16|15/12/2023||0.57||569930000|3.5899999141693|1|2023-10-26|15/09/2023|||274000000|260000000|4.3060002326965|1
2024-02-05 00:49:09|03574|17737|EGR|94.8M|94800000|2.36|2773|-18.9|28|2024-02-28|15/12/2023|||||2.3599998950958|1|2023-11-29|15/09/2023|||||2.5599999427795|1
2024-02-05 00:49:16|03575|7747|EXEP|389.32M|389320000|57.4|786|-4.97|32|2024-01-25|15/12/2023|||200100000||56.400001525879|1|2023-12-21|15/09/2023|||301200000|301200000|47.400001525879|1
2024-02-05 00:49:22|03576|17755|EEPC|220.77M|220770000|105.00|138|12.3|11|2022-09-30|15/06/2022|3.95||178200000||70.5|1|2022-05-30|15/12/2021|0.09||194900000||60|1
2024-02-05 00:49:28|03577|6958|FRVIA|3.12B|3120000000|15.86|953448|-18.46|37|2024-04-15|15/03/2024|||||15.859999656677|1|2024-02-19|15/12/2023||1.70||7050000000|15.859999656677|1
2024-02-05 00:49:33|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
2024-02-05 00:49:39|03579|17756|FSDV|1.59M|1590000|14.00|317|-30|13|2022-08-30|15/03/2022|-2.31||||25.200000762939|1|2022-06-07|15/09/2021|-2.15||||23.39999961853|1
2024-02-05 00:49:43|03580|17712|FCMC|297.81M|297810000|1,700.00|4|9.68|10|2023-02-27|15/10/2022|163.08||110700000||1650|1|2022-07-01|15/04/2022|-8.24||37030000||1160|1
2024-02-05 00:49:49|03581|943348|FALG|32.34M|32340000|0.785|671961|-49.03|21|2024-04-03|15/12/2023|||||0.78500002622604|1|2023-10-09|15/09/2023|||||0.41249999403954|1
2024-02-05 00:49:55|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
2024-02-05 00:50:01|03583|17761|PADI|429.69M|429690000|178.00|11|-8.25|27|2024-02-28|15/12/2023|||||178|1|2023-11-29|15/09/2023|||||179|1
2024-02-05 00:50:07|03584|943357|FGA|238.91M|238910000|5.84|11309|9.77|28|2024-01-31|15/12/2023|||96600000||5.8000001907349|1|2023-12-12|15/09/2023||||86350000|4.0700001716614|1
2024-02-05 00:50:13|03585|17762|ILSB|11.39M|11390000|11.20|10|24.44|11|2022-09-30|15/06/2022|7.08||1510000||8.6999998092651|1|2022-04-29|15/12/2021|0.16||1670000||7.5500001907349|1
2024-02-05 00:50:18|03586|40307|CFOA|37.7M|37700000|58.00|129|759.26|0||
2024-02-05 00:50:23|03587|17763|FINM|2.18M|2180000|0.1090|2000|-28.29|29|2024-02-28|15/12/2023|||||0.1089999973774|1|2023-11-29|15/09/2023|||||0.1089999973774|1
2024-02-05 08:59:13|03587|17763|FINM|2.18M|2180000|0.1090|2000|-28.29|29|2024-02-28|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-05 08:59:19|03588|17764|LINP|16.48M|16480000|2.92|502|-51.74|15|2023-04-27|15/12/2022|-14.18||17880000000||||2022-08-01|15/06/2022|-6.38||16140000000|||
2024-02-05 08:59:24|03589|17765|FIPP|12.80M|12800000|0.1110|3302|-17.78|14|2022-09-29|15/06/2022|-0||927000||||2022-04-29|15/12/2021|||1030000|||
2024-02-05 08:59:28|03590|41353|FNAC|664.8M|664800000|23.98|32608|-30.62|31|2024-04-24|15/03/2024|||||||2024-02-22|15/12/2023||||2710000000||
2024-02-05 08:59:34|03591|17767|BLIM|984.00K|984000|0.615|65|-44.09|15|2023-03-08|15/12/2022|-0.06||||||2022-09-26|15/06/2022|-0.03|||||
2024-02-05 08:59:38|03592|17768|ATLD|181.69M|181690000|42.00|407|0|12|2023-04-07|15/12/2022|0.94||100700000||||2022-08-01|15/06/2022|1.19||86030000|||
2024-02-05 08:59:43|03593|17769|LOEX|1.50M|1500000|0.16|1467|-97.01|15|2023-04-27|15/12/2022|-8.27||17880000000||||2022-08-01|15/06/2022|-3.43||16140000000|||
2024-02-05 08:59:49|03594|17770|INEA|402.12M|402120000|37.2|658|-12|26|2024-02-28|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-05 08:59:54|03595|17771|FLYP|2.97B|2970000000|69.2|274|-14.36|32|2024-04-19|15/03/2024|||||||2024-02-14|15/12/2023||||||
2024-02-05 09:00:00|03596|17680|MHM|2.26M|2260000|0.6640|9212|-61.94|10|2021-03-18|15/06/2020|-0.03||126000||||2020-08-06|15/12/2019|-0.01||108000|||
2024-02-05 09:00:15|03597|17775|SPOE|82.77M|82770000|7.85|2090|-7.65|15|2023-05-01|15/12/2022|-0.45||3650000||||2022-11-15|15/06/2022|0.72||3540000|||
2024-02-05 09:00:20|03598|40318|FOEQ|99.64M|99640000|705.00|7|-1.4|4|2018-04-27|15/12/2017|-4553.78||17330000000||||2017-09-28|15/06/2017|-1018.16||17460000000|||
2024-02-05 09:00:30|03599|17777|FREY|862.04M|862040000|27|337|-22.86|29|2024-03-07|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-05 09:00:36|03600|17778|FROB|3.74B|3740000000|550.00|39445|0|9|2021-07-29|15/06/2021|9.84||1690000000||||2021-04-06|15/12/2020|5.52||1720000000|||
2024-02-05 09:00:47|03601|17721|GALIM|489.95M|489950000|15.10|1|11.03|12|2023-02-16|15/12/2022|0.31||22470000||||2022-07-28|15/06/2022|0.51||22200000|||
2024-02-05 09:00:54|03602|7709|GAUM|305.28M|305280000|98.00|103|-3.92|29|2024-03-12|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-05 09:00:59|03603|943359|GTT|4.89B|4890000000|132.2|60500|32.8|34|2024-04-19|15/03/2024|||||||2024-02-26|15/12/2023||||||
2024-02-05 09:01:03|03604|17779|GEAP|103.24M|103240000|94.00|57|-0.53|13|2023-01-31|15/09/2022|0.74||17050000||||2022-06-30|15/03/2022|1.38||20870000|||
2024-02-05 09:01:08|03605|6953|GFCP|7.36B|7360000000|100.3|117774|-11.62|35|2024-04-25|15/03/2024|||||||2024-02-14|15/12/2023||2.98||331640000||
2024-02-05 09:01:15|03606|17649|GENX|219.96M|219960000|9.70|5617|0|23|2022-11-28|15/09/2022|||||||2022-07-26|15/06/2022|||20900000|20900000||
2024-02-05 09:01:33|03607|976469|GNRO|27.34M|27340000|1.1|8302|-35.29|28|2024-04-29|15/03/2024|||||||2024-04-02|15/12/2023||||||
2024-02-05 09:01:38|03608|19720|GNFT|176.48M|176480000|3.55|283968|-14.76|26|2024-04-04|15/12/2023||0.78||75800000|||2023-11-09|15/09/2023|||2600000|||
2024-02-05 09:01:43|03609|943363|GVI|692.90K|692900|0.0018|38489240|-91.67|29|2024-05-02|15/03/2024|||||||2024-03-22|15/12/2023||||||
2024-02-05 09:01:47|03610|985893|SIGHT|25.43M|25430000|0.4|133688|-88.85|26|2024-04-24|15/12/2023|||||||2023-10-26|15/09/2023||||||
2024-02-05 09:01:53|03611|13102|GETP|8.67B|8670000000|16.02|707396|-2.4|37|2024-04-25|15/03/2024|||||||2024-02-29|15/12/2023||0.54||879140000||
2024-02-05 09:01:59|03612|7573|GLTN|574.31M|574310000|19.5|49220|-12.55|33|2024-03-06|15/12/2023||||412200000|||2023-10-18|15/09/2023|||325250000|||
2024-02-05 09:02:03|03613|17899|VLTZ|40.26M|40260000|27.2|2088|-60.97|29|2024-02-28|15/12/2023|||||||2024-01-30|15/09/2023||||||
2024-02-05 09:02:09|03614|7162|CITT|830.45M|830450000|74.8|10288|9.06|32|2024-03-26|15/12/2023|||||||2023-10-25|15/09/2023|||653200000|||
2024-02-05 09:02:16|03615|7214|GFLO|160.68M|160680000|21.0000|8688|0|27|2023-03-02|15/12/2022|||||||2022-11-01|15/09/2022||||||
2024-02-05 09:02:21|03616|17650|EXA|374.05M|374050000|22|10976|3.59|31|2024-04-03|15/12/2023|||||||2023-11-29|15/09/2023|||64700000|64850000||
2024-02-05 09:02:26|03617|17798|IRD|127.95M|127950000|44.20|1004|0|11|2022-09-30|15/06/2022|2.11||13460000||||2022-04-29|15/12/2021|2.52||6770000|||
2024-02-05 09:02:31|03618|17780|JAJP|5.13M|5130000|1.440|4596|-15.79|12|2022-12-12|15/09/2022|0.11||14500000||||2022-09-12|15/03/2022|-0.02||13780000|||
2024-02-05 09:02:37|03619|7529|OPEN|270.03M|270030000|33.50|14119|0|25|2022-04-21|15/03/2022|||||||2022-03-30|15/12/2021||||||
2024-02-05 09:02:43|03620|7108|PARP|208.59M|208590000|21.7|1138|-5.24|32|2024-03-12|15/01/2024|||||||2024-01-30|15/10/2023||||||
2024-02-05 09:02:48|03621|17651|GPEP|225.57M|225570000|58.4|410|36.11|26|2024-02-28|15/12/2023|||||||2023-10-30|15/09/2023||||||
2024-02-05 09:02:53|03622|6999|SEBF|6.11B|6110000000|111.2|46693|12.31|37|2024-04-25|15/03/2024|||||||2024-02-22|15/12/2023||||2510000000||
2024-02-05 09:02:59|03623|17746|SFPI|176.30M|176300000|1.908|201546|-20.74|29|2024-02-28|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-05 09:03:08|03624|7373|GRBT|299.78M|299780000|23.65|13406|24.33|34|2024-04-25|15/03/2024|||||||2024-03-20|15/12/2023||||204100000||
2024-02-05 09:03:14|03625|17781|GTCN|79.73M|79730000|5.3|7435|-48.04|29|2024-03-21|15/12/2023||||47000000|||2023-10-27|15/09/2023|||35400000|35400000||
2024-02-05 09:03:18|03626|7032|PYHE|70.73M|70730000|2.4|7765|-29.64|34|2024-03-06|15/12/2023|||||||2023-10-24|15/09/2023|||164600000|160000000||
2024-02-05 09:03:24|03627|7693|ALHEX|139.76M|139760000|20.3|5830|3.29|32|2024-03-22|15/12/2023|||||||2023-11-06|15/09/2023|||203600000|206600000||
2024-02-05 09:03:30|03628|7202|HIGH|60.97M|60970000|3.11|33437|-39.49|32|2024-04-24|15/03/2024|||||||2024-03-27|15/12/2023||||||
2024-02-05 09:03:35|03629|17851|ALHOP|43.75M|43750000|16.6|1032|-13.07|29|2024-02-06|15/12/2023|||||||2023-11-02|15/09/2023|||57300000|||
2024-02-05 09:03:40|03630|17787|LZTL|22.60M|22600000|3.06|699|120.14|16|2023-05-16|15/12/2022|-0||25070000||||2022-09-22|15/06/2022|-0.64||17440000|||
2024-02-05 09:03:44|03631|1174519|HDF|158.41M|158410000|11.16|2461|-50.95|6|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|-0.17||2500000|2500000||
2024-02-05 09:03:47|03632|1175169|I2PO|||8.50|90|0}|0||
2024-02-05 09:03:53|03633|9109|ICAD|2.32B|2320000000|30.6|93316|-32.54|35|2024-04-22|15/03/2024|||||||2024-02-19|15/12/2023||1.57||728320000||
2024-02-05 09:03:58|03634|40319|IDLA|2.07B|2070000000|337.5|3562|6.65|30|2024-04-23|15/03/2024|||||||2024-03-13|15/12/2023||||249000000||
2024-02-05 09:04:02|03635|17789|IDVP|462.64M|462640000|66.6|547|25.28|16|2023-04-07|15/12/2022|7.19||59750000||||2022-11-17|15/09/2022||||||
2024-02-05 09:04:17|03636|17790|IGXA|272.99M|272990000|210.00|364|0|22|2022-07-27|15/06/2022|||||||2022-07-20|15/01/2022||||||
2024-02-05 09:04:23|03637|6967|IMTP|2.61B|2610000000|30.8|82748|-22.58|43|2024-04-30|15/03/2024|||||||2024-02-21|15/12/2023||||900000000||
2024-02-05 09:04:27|03638|17791|FINA|326.09M|326090000|47.60|709|-19.87|12|2023-03-20|15/12/2022|-1.85||12850000||||2022-07-22|15/06/2022|8.37||12830000|||
2024-02-05 09:04:33|03639|17793|ETOF|336.12M|336120000|48.8|3439|-14.39|32|2024-03-06|15/12/2023||||78700000|||2023-10-25|15/09/2023|||70300000|75550000||
2024-02-05 09:04:38|03640|17795|IPH|190.79M|190790000|2.35|115943|-27.65|32|2024-03-21|15/12/2023||-0.41||15500000|||2023-11-14|15/09/2023||||||
2024-02-05 09:04:43|03641|7175|IPAR|3.42B|3420000000|49.85|35146|-12.83|33|2024-02-28|15/12/2023||||198150000|||2023-10-24|15/09/2023|||214600000|219000000||
2024-02-05 09:04:53|03642|17654|ITXA|2.93M|2930000|2.900|92|0|15|2023-04-25|15/12/2022|0.06||145000||||2022-08-02|15/06/2022|0.05||142000|||
2024-02-05 09:04:58|03643|996538|IVAA|177.35M|177350000|3.41|45304|-41.88|24|2024-03-27|15/12/2023||-0.4122||1370000|||2023-11-21|15/09/2023|-0.4843|-0.4891|0.00|1400000||
2024-02-05 09:05:02|03644|7072|IPN|8.73B|8730000000|105.7|75482|7.64|37|2024-04-25|15/03/2024||||758960000|||2024-02-08|15/12/2023||3.85||816500000||
2024-02-05 09:05:10|03645|7040|ISOS|2.68B|2680000000|61.65|39832|-0.16|37|2024-04-18|15/03/2024|||||||2024-02-21|15/12/2023||||1305000000||
2024-02-05 09:05:15|03646|17800|ITFT|22.97M|22970000|4|631|4.99|31|2024-02-28|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-05 09:05:20|03647|17802|JBOG|92.55M|92550000|6.30|1103|-22.14|14|2023-04-28|15/12/2022|-0.12||160700000||||2022-09-29|15/06/2022|-0.59||131400000|||
2024-02-05 09:05:25|03648|14169|JCQ|406.89M|406890000|18.06|14823|1.57|42|2024-03-13|15/12/2023|||||||2023-11-07|15/09/2023|||471000000|482500000||
2024-02-05 09:05:45|03649|7076|JCDX|3.98B|3980000000|18.66|89174|-14.23|37|2024-05-02|15/03/2024||||781700000|||2024-03-07|15/12/2023||||1100000000||
2024-02-05 09:05:51|03650|7096|KOF|562.83M|562830000|29.35|14106|2.35|43|2024-04-09|15/02/2024|||||||2024-01-31|15/11/2023|||325100000|||
2024-02-05 09:05:55|03651|7070|LOIM|6.72B|6720000000|23.54|698236|-4.73|36|2024-05-02|15/03/2024|||||||2024-02-14|15/12/2023||1.27||560750000||
2024-02-05 09:06:00|03652|23514|CLARI|234.92M|234920000|2.2|708931|-75.36|35|2024-04-25|15/03/2024|||||||2024-02-28|15/12/2023||||1270000000||
2024-02-05 09:06:22|03653|1155481|FDJ|7.26B|7260000000|38.08|171905|-3.89|21|2024-04-17|15/03/2024|||||||2024-02-15|15/12/2023||1.02||1315000000||
2024-02-05 09:06:27|03654|985182|FDEL|230.39M|230390000|44.35|20679|-1.89|28|2024-03-21|15/12/2023|||||||2023-10-25|15/09/2023||||||
2024-02-05 09:06:33|03655|17809|LACR|141.39M|141390000|30.2|1521|-4.7|31|2024-03-21|15/12/2023|||||||2023-11-29|15/09/2023|||179700000|179700000||
2024-02-05 09:06:38|03656|668|LAGA|2.62B|2620000000|18.68|20439|-10.57|37|2024-04-25|15/03/2024|||||||2024-02-27|15/12/2023||||||
2024-02-05 09:06:45|03657|7150|LAEP|216.19M|216190000|0.0173|5368053|-99.57|33|2024-04-30|15/03/2024|||||||2024-03-12|15/12/2023||||||
2024-02-05 09:06:51|03658|7292|LPER|727.97M|727970000|123|511|0|31|2024-02-28|15/12/2023|||||||2023-11-24|15/09/2023||||||
2024-02-05 09:06:56|03659|7156|LOUP|2.38B|2380000000|135.5|2391|23.29|29|2024-01-31|15/11/2023|||1530000000|1530000000|||2023-11-22|15/08/2023|||1510000000|1510000000||
2024-02-05 09:07:01|03660|17814|ALBON|102.83M|102830000|90|365|-1.1|31|2024-03-28|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-05 09:07:07|03661|7211|LECS|1.16B|1160000000|30.8|15628|-21.73|36|2024-04-24|15/03/2024|||||||2024-02-14|15/12/2023||||118000000||
2024-02-05 09:07:13|03662|7266|LDSV|298.53M|298530000|60|277|20.24|32|2024-04-26|15/03/2024|||||||2024-02-12|15/12/2023||||||
2024-02-05 09:07:19|03663|7063|GFII|1.02B|1020000000|22.45|46650|-1.1|37|2024-04-25|15/03/2024|||||||2024-02-22|15/12/2023||1.63||791000000||
2024-02-05 09:07:23|03664|17812|LNA|205.56M|205560000|20.3|4416|-34.85|32|2024-03-27|15/12/2023||||183600000|||2023-11-10|15/09/2023|||180100000|180100000||
2024-02-05 09:07:28|03665|17852|LBIRD|263.61M|263610000|11.8|9502|-35.34|27|2024-04-22|15/03/2024|||||||2024-03-12|15/12/2023||||||
2024-02-05 09:07:33|03666|996153|LYS|4.95M|4950000|0.2795|15163|0|22|2023-09-22|15/06/2023|||||||2023-04-17|15/03/2023||||||
2024-02-05 09:07:37|03667|17829|MRM|62.18M|62180000|19.400|534|-25.38|24|2024-03-07|15/12/2023|||||||2023-11-09|15/09/2023||||||
2024-02-05 09:07:42|03668|980202|MDM|167.68M|167680000|4.49|73064|-60.56|31|2024-05-02|15/03/2024|||||||2024-03-12|15/12/2023||||326000000||
2024-02-05 09:07:47|03669|17817|MFBP|297.59M|297590000|600.00|41|-7.69|15|2023-03-29|15/12/2022|19.59||59970000||||2022-10-31|15/06/2022|9.47||61180000|||
2024-02-05 09:07:51|03670|7062|MANP|772.92M|772920000|20.45|9538|-24.81|34|2024-04-25|15/03/2024|||||||2024-03-06|15/12/2023||2.91||||
2024-02-05 09:07:57|03671|7253|MATP|797.66M|797660000|105.00|3114|0.96|29|2023-03-01|15/12/2022|||||||2022-11-23|15/09/2022|3.17||235300000|235000000||
2024-02-05 09:08:02|03672|13175|MBWS|324.38M|324380000|2.9|14022|30.8|31|2024-02-28|15/12/2023|||||||2023-10-26|15/09/2023||||||
2024-02-05 09:08:08|03673|32435|ALMKT|27.82M|27820000|0.455|111084|-35.41|31|2024-04-25|15/03/2024|||||||2024-04-04|15/12/2023||||||
2024-02-05 09:08:13|03674|7068|MAUP|1.05B|1050000000|5.275|295839|46.58|34|2024-04-18|15/03/2024|||||||2024-03-14|15/12/2023||||228140000||
2024-02-05 09:08:17|03675|943360|MCPHY|74.85M|74850000|2.67|103347|-81.63|15|2023-03-07|15/12/2022|-0.66||10900000||||2022-07-28|15/06/2022|-0.71||5200000|||
2024-02-05 09:08:23|03676|7363|MED6|24.92M|24920000|10.40|85|0|27|2024-02-28|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-05 09:08:27|03677|1096116|MEDCL|248.68M|248680000|8.65|60469|12.11|11|2022-12-06|15/09/2022|-0.55||6030000||||2022-06-14|15/03/2022|-0.52||2490000|||
2024-02-05 09:08:31|03678|17823|MEMS|58.93M|58930000|8.02|45611|380.24|29|2024-04-29|15/03/2024|||||||2024-01-23|15/12/2023||||||
2024-02-05 09:08:38|03679|6994|MERY|985.95M|985950000|10.57|231787|-0.38|36|2024-04-18|15/03/2024|||||||2024-02-14|15/12/2023||0.59||92580000||
2024-02-05 09:08:43|03680|7071|CBLP|837.12M|837120000|34.65|34731|-14.83|35|2024-04-30|15/03/2024|||||||2024-03-13|15/12/2023||||||
2024-02-05 09:08:48|03681|14170|METEX|18.92M|18920000|0.373|154428|-70.16|26|2024-03-28|15/12/2023|||||||2023-11-09|15/09/2023|||30800000|38700000||
2024-02-05 09:08:53|03682|6946|MMTP|1.64B|1640000000|12.99|56575|-12.07|37|2024-04-23|15/03/2024|||||||2024-02-13|15/12/2023||||||
2024-02-05 09:08:59|03683|17825|ALMIC|29.74M|29740000|1.085|15826|1.59|29|2024-04-18|15/12/2023|||||||2023-11-07|15/09/2023||||||
2024-02-05 09:09:04|03684|17659|FMONC|1.44B|1440000000|7,850.0|10|3.97|15|2023-04-27|15/12/2022|1.86||||||2022-09-30|15/06/2022|50.08|||||
2024-02-05 09:09:09|03685|15242|MONTE|1.57B|1570000000|78.1|26254|0.65|26|2024-02-07|15/12/2023||||27000000|||2023-10-27|15/09/2023|||26700000|27000000||
2024-02-05 09:09:15|03686|17830|MUSE|33.22M|33220000|66.00|554|0|10|2022-01-24|15/09/2021|-2.53||3540000||||2021-05-31|15/03/2021|-6.43||637000|||
2024-02-05 09:09:20|03687|1156934|NACON|142.15M|142150000|1.65|67535|-33.88|18|2024-06-03|15/03/2024||||57000000|||2024-01-22|15/12/2023|||59000000|59000000||
2024-02-05 09:09:26|03688|40322|NANOB|329.78M|329780000|7.06|113216|91.71|26|2024-03-28|15/12/2023||-0.4474||3450000|||2023-11-13|15/09/2023|||0.00|0.00||
2024-02-05 09:09:30|03689|1088763|NAVYA|1.58M|1580000|0.0300|5548545|0|21|2023-09-29|15/06/2023|||||||2023-05-31|15/03/2023||||||
2024-02-05 09:09:39|03690|1097383|NEOEN|3.96B|3960000000|26.02|135208|-19.44|24|2024-05-02|15/03/2024|||||||2024-02-28|15/12/2023||||||
2024-02-05 09:09:45|03691|17833|NRO|1.10B|1100000000|45.3|6909|12.62|34|2024-05-02|15/03/2024|||||||2024-03-06|15/12/2023||||||
2024-02-05 09:09:50|03692|7028|NEXS|3.64B|3640000000|83.45|86556|-17.08|37|2024-04-24|15/03/2024|||||||2024-02-15|15/12/2023||3.11||1820000000||
2024-02-05 09:09:54|03693|7054|NEXI|841.19M|841190000|15.21|136771|-45.73|37|2024-04-25|15/03/2024||||804000000|||2024-02-28|15/12/2023||||||
2024-02-05 09:10:00|03694|994269|NEXTS|217.73M|217730000|105.00|636|0|13|2022-09-20|15/06/2022|1.22||6060000||||2022-03-17|15/12/2021|6.36||16370000|||
2024-02-05 09:10:05|03695|951013|NHOA|192.64M|192640000|0.7|94573|-92.51|29|2024-03-27|15/12/2023|||||||2023-10-26|15/09/2023|||194500000|79000000||
2024-02-05 09:10:11|03696|6972|ALCOX|20.46M|20460000|0.41|58165|-57.5|34|2024-04-25|15/03/2024||-0.08||1300000|||2024-01-25|15/12/2023|-0.07|-0.07|1300000|1200000||
2024-02-05 09:10:16|03697|961657|NOKIA|18.50B|18500000000|3.335|180277|-25.9|31|2024-04-18|15/03/2024||0.06||5090000000|||2024-01-25|15/12/2023|0.1|0.1153|5710000000|6250000000||
2024-02-05 09:10:21|03698|1161787|NR21|4.06M|4060000|55.00|9|-48.6|11|2022-07-28|15/06/2022|-0.76||||||2022-04-28|15/12/2021|-0.75|||||
2024-02-05 09:10:28|03699|7109|SONO|591.32M|591320000|7.6|13476|16.77|37|2024-04-30|15/03/2024|||||||2024-03-20|15/12/2023||||||
2024-02-05 09:10:33|03700|17835|SABT|756.89M|756890000|11.7|14651|-17.83|30|2024-01-22|15/12/2023|||71300000||||2023-12-06|15/09/2023|||77600000|77600000||
2024-02-05 09:10:38|03701|17836|OLG|351.31M|351310000|2.02|1660|-33.22|27|2024-02-13|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-05 09:10:45|03702|17837|ORPF|44.30M|44300000|6.8|4588|52.49|29|2024-03-13|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-05 09:10:51|03703|943319|OREGE|24.39M|24390000|0.483|36667|0|15|2023-05-16|15/12/2022|-0.12||3470000||||2022-10-21|15/06/2022|-0.06||1080000|||
2024-02-05 09:10:55|03704|7075|ORP|1.94B|1940000000|0.0148|202761329|-92.29|36|2024-03-26|15/12/2023|||||||2023-11-06|15/09/2023|||1310000000|||
2024-02-05 09:10:59|03705|949748|OSE|78.94M|78940000|3.72|82924|-41.23|15|2023-05-02|15/12/2022|-0.85||2260000||||2022-09-22|15/06/2022|-0.11||16050000|||
2024-02-05 09:11:05|03706|943370|PID|75.31M|75310000|38.01|3875|33.37|26|2023-11-29|15/09/2023|||||||2023-08-30|15/06/2023||||||
2024-02-05 09:11:12|03707|17665|PARF|66.99M|66990000|44.40|281|-38.06|27|2024-04-25|15/03/2024|||||||2024-02-15|15/12/2023||||||
2024-02-05 09:11:17|03708|7159|PARRO|84.12M|84120000|2.8|7583|-44.81|34|2024-03-18|15/12/2023|||||||2023-11-16|15/09/2023||||||
2024-02-05 09:11:22|03709|17844|PASS|18.42M|18420000|4.66|1835|-9.62|29|2024-02-28|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-05 09:11:28|03710|17845|PATC|274.17M|274170000|18.15|720|12|27|2024-02-21|15/12/2023|||||||2023-10-11|15/09/2023||||||
2024-02-05 09:11:33|03711|17666|PCAS|109.93M|109930000|8.00|66246|19.4|29|2024-02-28|15/12/2023|||||||2023-10-24|15/09/2023||||||
2024-02-05 09:11:39|03712|17846|GPIF|377.94M|377940000|101|542|8.23|29|2024-03-22|15/12/2023|||||||2023-11-29|15/09/2023|||71200000|71200000||
2024-02-05 09:11:45|03713|17759|PEUG|2.45B|2450000000|98.5|4951|2.8|33|2024-03-18|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-05 09:11:50|03714|7332|EQSE|805.78M|805780000|53.8|9332|-34.5|31|2024-03-29|15/12/2023||||67000000|||2023-11-09|15/09/2023|||50100000|53650000||
2024-02-05 09:11:55|03715|6947|PVAC|590.62M|590620000|1.31|314384|-25.49|33|2024-01-23|15/12/2023|||394200000||||2023-12-01|15/09/2023|||640600000|640600000||
2024-02-05 09:12:00|03716|7027|PLOF|1.54B|1540000000|10.7|167342|-38.06|37|2024-04-23|15/03/2024|||||||2024-02-22|15/12/2023||||2750000000||
2024-02-05 09:12:06|03717|17847|PLVP|69.75M|69750000|3.16|21923|-4.86|31|2024-02-28|15/12/2023|||||||2023-12-13|15/09/2023||||||
2024-02-05 09:12:11|03718|945688|POXEL|19.38M|19380000|0.51|220973|-49.35|26|2024-04-09|15/12/2023||-0.43||2230000|||2023-11-08|15/09/2023|||664000|||
2024-02-05 09:12:16|03719|17849|ALPM|187.60M|187600000|34.7|3561|0|26|2024-04-04|15/12/2023|||||||2023-11-21|15/09/2023|||40000000|40000000||
2024-02-05 09:12:21|03720|13181|PROAC|8.94M|8940000|0.0660|8893|-39.11|28|2024-05-01|15/01/2024|||||||2024-01-03|15/10/2023||||||
2024-02-05 09:12:26|03721|1009128|PWG|50.55M|50550000|0.957|42712|-66.99|26|2024-03-13|15/12/2023|||||||2023-10-16|15/09/2023|||15900000|||
2024-02-05 09:12:33|03722|17667|ALPRG|16.74M|16740000|0.202|56578|-12.34|26|2024-05-01|15/12/2023|||||||2023-11-29|15/09/2023|||22590000|22590000||
2024-02-05 09:12:37|03723|6992|QDT|677.28M|677280000|19.72|33071|20.77|32|2024-03-25|15/01/2024|||||||2023-11-29|15/10/2023|||263000000|267950000||
2024-02-05 09:12:42|03724|6996|GENC|5.83M|5830000|0.112|1654574|-96.17|33|2024-03-14|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-05 09:12:48|03725|7659|GDSF|2.00B|2000000000|18.15|272|-5.41|37|2024-04-25|15/03/2024|||||||2024-02-28|15/12/2023||||||
2024-02-05 09:12:53|03726|7079|RXPA|47.85M|47850000|1.85|330837|0|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022||||||
2024-02-05 09:12:59|03727|6971|RCOP|4.97B|4970000000|97.42|122530|-46.4|34|2024-06-06|15/03/2024||2.36||228870000|||2024-01-26|15/12/2023|||319900000|322930000||
2024-02-05 09:13:06|03728|6969|RXL|7.28B|7280000000|24.15|768312|10.72|43|2024-04-30|15/03/2024|||||||2024-02-14|15/12/2023||1.34||4670000000||
2024-02-05 09:13:11|03729|7305|ROBF|1.69B|1690000000|813|634|-7.5|29|2024-04-26|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-05 09:13:16|03730|1084836|RBO|457.11M|457110000|45.9|1649|14.5|25|2024-03-28|15/12/2023|||||||2023-10-19|15/09/2023|||98400000|106000000||
2024-02-05 09:13:23|03731|17841|ROTH|2.85B|2850000000|38.35|161948|-4.72|29|2023-11-07|15/09/2023|||||||2023-09-01|15/06/2023||||||
2024-02-05 09:13:28|03732|7103|RUBF|2.38B|2380000000|23.16|179694|-9.98|36|2024-03-07|15/12/2023|||||||2023-11-07|15/09/2023||||1710000000||
2024-02-05 09:13:34|03733|17857|SABL|62.83M|62830000|19.60|3137|4.26|26|2024-02-28|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-05 09:13:39|03734|7538|SAMS|699.52M|699520000|204|217|7.33|31|2024-03-08|15/12/2023|||||||2023-11-29|15/09/2023|||432800000|432800000||
2024-02-05 09:13:45|03735|7014|STDM|22.24B|22240000000|242.4|69199|-30.2|41|2024-04-18|15/03/2024||1.06||733990000|||2024-01-26|15/12/2023|0.7229|0.7999|706400000|679210000||
2024-02-05 09:13:50|03736|7004|SAVEN|735.57M|735570000|54.6|1151|-9.45|34|2024-04-22|15/03/2024|||||||2024-03-07|15/12/2023||3.60||3627000000||
2024-02-05 09:13:55|03737|17705|CBSM|121.96M|121960000|8.9|386|-9.18|13|2023-03-31|15/12/2022|0.61||9750000||||2022-10-31|15/06/2022|2.02||9400000|||
2024-02-05 09:14:00|03738|7007|SCOR|5.04B|5040000000|28.04|331004|28.16|43|2024-05-17|15/03/2024||1.03|||||2024-03-06|15/12/2023||0.9402||4690000000||
2024-02-05 09:14:05|03739|7073|CCHE|924.17M|924170000|118.4|3132|14.73|33|2024-03-04|15/12/2023|||||||2023-10-24|15/09/2023|||259500000|242000000||
2024-02-05 09:14:11|03740|17862|SELER|381.58M|381580000|91.50|44|-8.5|27|2024-04-30|15/03/2024|||||||2024-02-14|15/12/2023||||||
2024-02-05 09:14:16|03741|943368|SEFER|70.95M|70950000|6|6124|-53.81|29|2024-03-26|15/12/2023|||||||2023-10-18|15/09/2023|||73040000|82000000||
2024-02-05 09:14:21|03742|6975|SESFd|2.61B|2610000000|5.92|506339|-18.42|37|2024-05-02|15/03/2024|||||||2024-02-29|15/12/2023||0.03||514400000||
2024-02-05 09:14:26|03743|17876|VU|2.19B|2190000000|137.6|29817|10.46|32|2024-03-07|15/12/2023||||242950000|||2023-10-26|15/09/2023|||183000000|206750000||
2024-02-05 09:14:34|03744|1052409|SMCP|209.72M|209720000|2.77|169677|-63.09|26|2024-04-25|15/03/2024|||||||2024-02-28|15/12/2023||||349000000||
2024-02-05 09:14:41|03745|17889|ALTPC|161.70M|161700000|27.7|1692|1.84|28|2024-02-05|15/12/2023|||||||2023-10-11|15/09/2023||||||
2024-02-05 09:14:46|03746|17776|SFCA|9.27M|9270000|1.820|508|18.95|15|2023-02-28|15/10/2022|0.16||7140000||||2022-07-28|15/04/2022|0.17||6120000|||
2024-02-05 09:14:50|03747|17888|TEIF|253.62M|253620000|15.3|1991|-27.62|30|2024-03-06|15/12/2023|||||||2023-11-08|15/09/2023||||||
2024-02-05 09:14:54|03748|6981|EXHO|11.08B|11080000000|75.92|209684|-14.27|37|2024-04-05|15/02/2024||3.71||11906000000|||2024-01-05|15/11/2023|||6290000000|||
2024-02-05 09:15:07|03749|17867|SDTC|3.32M|3320000|1.4600|834|5.04|27|2024-04-26|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-05 09:15:11|03750|17871|ALSOG|57.29M|57290000|18.8|836|-11.74|32|2024-03-20|15/12/2023|||||||2023-10-31|15/09/2023|||35200000|||
2024-02-05 09:15:15|03751|6990|SOIT|4.82B|4820000000|134.3|69047|-8.36|36|2024-02-07|15/12/2023||1.18||269500000|||2023-11-15|15/09/2023|1.33|0.9715|245000000|243500000||
2024-02-05 09:15:20|03752|7058|LOCAL|11.17M|11170000|0.085|171309|-87.39|42|2024-02-21|15/12/2023|||||||2023-11-09|15/09/2023||||||
2024-02-05 09:15:24|03753|943283|S30|267.82M|267820000|2.52|658461|-0.32|27|2024-04-03|15/12/2023|||||||2023-11-08|15/09/2023|||251000000|||
2024-02-05 09:15:30|03754|541|SOLB|2.58B|2580000000|24.34|681644|-77.91|43|2024-05-07|15/03/2024||0.6516||1053000000|||2024-03-13|15/12/2023||0.2413||2900000000||
2024-02-05 09:15:35|03755|17873|DAMA|4.92B|4920000000|143.00|127640|0|31|2023-04-20|15/03/2023|||||||2023-03-07|15/12/2022||||334050000||
2024-02-05 09:15:41|03756|7100|SOPR|4.26B|4260000000|211.4|24521|29.53|37|2024-04-26|15/03/2024|||||||2024-02-22|15/12/2023||||||
2024-02-05 09:15:46|03757|942438|SPIE|5.08B|5080000000|30.56|183620|17.58|31|2024-04-25|15/03/2024|||||||2024-03-07|15/12/2023||1.27||||
2024-02-05 09:15:52|03758|7380|IISP|1.35B|1350000000|69.9|64010|31.95|27|2024-02-13|15/12/2023|||||||2023-11-29|15/09/2023|||269000000|||
2024-02-05 09:15:57|03759|17874|SQLI|193.94M|193940000|42|547|-1.18|31|2024-03-26|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-05 09:16:01|03760|960709|SRPG|123.46M|123460000|1.098|42863|-34.31|28|2024-03-07|15/12/2023|||||||2023-11-29|15/09/2023|||173800000|173800000||
2024-02-05 09:16:07|03761|17875|DPTP|32.40M|32400000|0.0618|87243|-51.75|28|2024-02-09|15/12/2023|||||||2023-12-14|15/09/2023||||||
2024-02-05 09:16:12|03762|7121|STF|1.52B|1520000000|122|1565|25.46|34|2024-04-25|15/03/2024|||||||2024-03-07|15/12/2023||||||
2024-02-05 09:16:18|03763|8806|SEVI|12.68B|12680000000|19.83|987515|0|35|2022-04-28|15/03/2022|||||||2022-03-02|15/12/2021||0.2||4760000000||
2024-02-05 09:16:25|03764|7127|SWOR|354.12M|354120000|37.15|8930|-19.43|33|2024-04-18|15/03/2024|||||||2024-03-07|15/12/2023||||69700000||
2024-02-05 09:16:31|03765|7091|SDGI|780.60M|780600000|33|2108|-3.51|31|2024-04-03|15/12/2023|||||||2023-10-25|15/09/2023|||794100000|||
2024-02-05 09:16:36|03766|943267|TKTT|633.47M|633470000|9.68|3518|-20.53|38|2024-04-25|15/03/2024|||||||2024-02-15|15/12/2023||||||
2024-02-05 09:16:41|03767|17880|TYNN|11.06M|11060000|1.210|200|0|13|2023-04-26|15/12/2022|||82180||||2022-09-19|15/06/2022|-0||4230|||
2024-02-05 09:16:47|03768|13166|VANTI|73.72M|73720000|0.1502|935092|-44.21|35|2024-05-02|15/03/2024|||||||2024-03-14|15/12/2023||||||
2024-02-05 09:16:51|03769|1170143|TE|3.37B|3370000000|19.06|337959|5.37|18|2024-04-18|15/03/2024||0.4806||1610000000|||2024-02-29|15/12/2023||0.5006||1620000000||
2024-02-05 09:16:58|03770|7006|FTI|7.62B|7620000000|18.865|33383268|-0.03|36|2022-07-27|15/06/2022||0.0473||1590000000|||2022-04-27|15/03/2022|-0.0285|-0.0027|1480000000|1430000000||
2024-02-05 09:17:02|03771|40327|TLVB|71.40M|71400000|51.00|36|22.01|3|2018-07-02|15/04/2018|4.69||47970000||||2018-06-22|15/04/2017|4.12||45250000|||
2024-02-05 09:17:07|03772|7069|TESI|549.91M|549910000|168.60|257|0|21|2022-05-18|15/03/2022|||||||2022-04-14|15/12/2021||||||
2024-02-05 09:17:14|03773|7086|TFFP|1.70B|1700000000|8.09|106981|8.35|43|2024-04-30|15/03/2024|||||||2024-02-15|15/12/2023||||||
2024-02-05 09:17:19|03774|7242|THHG|777.22M|777220000|84.5|2829|-10.2|29|2024-04-16|15/03/2024|||||||2024-02-28|15/12/2023||||129300000||
2024-02-05 09:17:24|03775|997440|TKOO|3.63B|3630000000|21.1|17840|-20.64|17|2023-02-16|15/12/2022|0.24||25730000||||2022-10-20|15/09/2022||||||
2024-02-05 09:17:30|03776|17884|TIPK|75.80M|75800000|85.5|262|52.68|31|2024-03-15|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-05 09:17:34|03777|1141916|TITC|1.81B|1810000000|24.15|7382|64.38|23|2024-03-13|15/12/2023|||||||2023-11-09|15/09/2023|||663000000|663070000||
2024-02-05 09:17:39|03778|7160|TFF|966.93M|966930000|44.6|3459|6.51|30|2024-04-03|15/01/2024|||||||2023-12-20|15/10/2023|||138600000|||
2024-02-05 09:17:46|03779|40315|EGAB|684.00M|684000000|152.00|421|-4.7|19|2024-03-20|15/12/2023|||||||2023-10-26|15/09/2023||||||
2024-02-05 09:17:50|03780|17887|TETR|37.51M|37510000|5.36|6933|-35.27|30|2024-03-21|15/12/2023|||||||2023-11-14|15/09/2023||||||
2024-02-05 09:17:56|03781|7034|TRNG|122.69M|122690000|1.206|17719|-41.47|38|2024-03-27|15/12/2023||-0.22||6700000|||2023-11-07|15/09/2023|||1400000|||
2024-02-05 09:18:01|03782|7003|TRIA|2.88B|2880000000|148.9|16729|10.81|36|2024-01-03|15/11/2023|||931600000||||2023-11-28|15/08/2023|||928050000|840800000||
2024-02-05 09:18:05|03783|6984|UBIP|2.60B|2600000000|20.38|429205|-3.99|37|2024-05-16|15/03/2024||1.66||695970000|||2024-02-08|15/12/2023||1.97||630260000||
2024-02-05 09:18:10|03784|17674|CBQP|2.06B|2060000000|985.00|10|8.24|12|2023-04-18|15/12/2022|20.05||1910000000||||2022-07-28|15/06/2022|13.45||1680000000|||
2024-02-05 09:18:15|03785|7145|UFFP|338.96M|338960000|20.90|24771|-0.48|25|2023-05-15|15/03/2023|||||||2023-02-27|15/12/2022||||||
2024-02-05 09:18:20|03786|17892|UTIN|5.10M|5100000|0.5850|4819|27.66|12|2023-04-28|15/12/2022|0.02||10600000||||2022-09-13|15/12/2021|||8920000|||
2024-02-05 09:18:25|03787|7022|VLOF|2.94B|2940000000|12.14|1581839|-43.04|37|2024-04-26|15/03/2024|||||||2024-02-29|15/12/2023||0.96||5660000000||
2024-02-05 09:18:30|03788|408|VLLP|3.23B|3230000000|14.11|1000651|5.79|42|2024-03-01|15/12/2023||0.4069||1200000000|||2023-11-22|15/09/2023|0.32|0.2719|1140000000|1060000000||
2024-02-05 09:18:35|03789|17898|VLS|510.60M|510600000|3.68|447206|-45.89|41|2024-03-21|15/12/2023||0.1821||79690000|||2023-11-20|15/09/2023|-0.125|-0.1978|38070000|36220000||
2024-02-05 09:18:40|03790|1152995|VRLA|3.78B|3780000000|32.34|131210|-5.78|20|2024-04-24|15/03/2024|||||||2024-02-14|15/12/2023||||891000000||
2024-02-05 09:18:46|03791|40320|VMX|39.68M|39680000|0.475|118510|-56.65|16|2024-04-18|15/03/2024|||||||2024-03-14|15/12/2023||||||
2024-02-05 09:18:51|03792|17896|VETO|1.22B|1220000000|104.6|2791|17.97|34|2024-04-29|15/03/2024|||||||2024-03-20|15/12/2023||||136300000||
2024-02-05 09:18:56|03793|13167|VCTP|1.56B|1560000000|35.05|22284|35.71|37|2024-04-29|15/03/2024|||||||2024-02-13|15/12/2023||||||
2024-02-05 09:19:02|03794|7152|VEIL|523.96M|523960000|8.24|5055|27.3|27|2024-05-01|15/03/2024|||||||2024-03-20|15/12/2023||||||
2024-02-05 09:19:08|03795|7066|VILM|1.46B|1460000000|63.70|47295|36.4|33|2023-10-11|15/06/2023||5.28|||||2023-04-28|15/03/2023|||694400000|694400000||
2024-02-05 09:19:12|03796|6977|VIRB|2.78B|2780000000|329.5|4629|13.45|36|2024-04-16|15/03/2024|||||||2024-03-19|15/12/2023||||318500000||
2024-02-05 09:19:17|03797|17897|VDNT|13.49M|13490000|3.000|5893|0|21|2022-06-01|15/03/2022|||||||2022-03-02|15/12/2021||||||
2024-02-05 09:19:23|03798|7177|CGR|223.37M|223370000|13.1|309|-48.43|29|2024-04-24|15/03/2024|||||||2024-02-16|15/12/2023||||||
2024-02-05 09:19:29|03799|953538|VLTSA|978.26M|978260000|7.45|96496|-58.1|29|2024-04-24|15/03/2024|||||||2024-04-02|15/12/2023||||||
2024-02-05 09:19:34|03800|7444|VRKP|135.86M|135860000|15.3|1932|-8.19|33|2024-04-22|15/03/2024|||||||2024-03-27|15/12/2023||||||
2024-02-05 09:19:39|03801|17872|WAVE|1.49B|1490000000|60.9|11882|24.18|29|2024-01-30|15/12/2023|||175600000|132000000|||2023-12-08|15/09/2023|||133400000|133400000||
2024-02-05 09:19:45|03802|6993|MWDP|3.69B|3690000000|84.45|86631|-15.42|36|2024-04-25|15/03/2024|||||||2024-02-28|15/12/2023||||||
2024-02-05 09:19:49|03803|999060|XFAB|1.17B|1170000000|9.04|88652|4.69|21|2024-04-25|15/03/2024||0.21||230000000|||2024-02-08|15/12/2023||0.22||243500000||
2024-02-05 09:19:55|03804|17900|XIL|28.43M|28430000|4.91|18517|-85.77|29|2024-03-27|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-05 09:20:00|03805|389|AIRP|280.28M|280280000|171.2|552922|17.88|38|2024-04-24|15/03/2024||||7410000000|||2024-02-20|15/12/2023||3.09||6820000000||
2024-02-05 09:20:04|03806|412|AIR|117.84B|117840000000|149.28|883309|27.48|43|2024-05-01|15/03/2024||1.21||14550000000|||2024-02-15|15/12/2023||2||22600000000||
2024-02-05 09:20:09|03807|413|ALSO|4.60B|4600000000|11.87|2610379|-57.5|36|2024-01-24|15/12/2023|||4330000000|4420000000|||2023-11-14|15/09/2023||-0.35|4270000000|4120000000||
2024-02-05 09:20:14|03808|6910|MT|21.5B|21500000000|25.65|2432139|-10.31|43|2024-05-02|15/03/2024||1.01||15320000000|||2024-02-08|15/12/2023||-2||14630000000||
2024-02-05 09:20:18|03809|393|AXAF|67.08B|67080000000|30.45|2840137|6.71|35|2024-02-22|15/12/2023||1.66||50985000000|||2023-11-02|15/09/2023||||23300000000||
2024-02-05 09:20:24|03810|396|BNPP|64.90B|64900000000|56.42|2207762|-9.17|43|2024-04-25|15/03/2024||2.02||12320000000|||2024-02-01|15/12/2023|1.44|1.54|10900000000|11440000000||
2024-02-05 09:20:29|03811|397|BOUY|12.83B|12830000000|33.81|680369|9.84|42|2024-02-27|15/12/2023||1.12||14430000000|||2023-10-31|15/09/2023|1.15|1.16|14750000000|14750000000||
2024-02-05 09:20:34|03812|390|CAPP|34.91B|34910000000|204.8|351734|8.73|37|2024-04-30|15/03/2024|||||||2024-02-14|15/12/2023||6.42||5940000000||
2024-02-05 09:20:39|03813|404|CARR|11.17B|11170000000|15.975|1450050|-8.79|37|2024-04-25|15/03/2024||3.42||19530000000|||2024-02-20|15/12/2023||3.74||25520000000||
2024-02-05 09:20:44|03814|407|CAGR|40.28B|40280000000|13.19|4391941|16.7|33|2024-05-03|15/03/2024||0.41||6370000000|||2024-02-08|15/12/2023||0.3881||6170000000||
2024-02-05 09:20:50|03815|394|DANO|39.31B|39310000000|61.34|997967|20.1|37|2024-05-29|15/03/2024||||6550000000|||2024-02-22|15/12/2023||1.77||6670000000||
2024-02-05 09:20:54|03816|6957|DAST|55.56B|55560000000|42.27|1149957|9.41|32|2024-04-25|15/03/2024||0.299||1530000000|||2024-02-01|15/12/2023|0.36|0.3663|1640000000|1670000000||
2024-02-05 09:20:59|03817|395|ENGIE|35.61B|35610000000|14.66|3993714|11.87|41|2024-02-22|15/12/2023||0.46||21150000000|||2023-11-07|15/09/2023|0.31|0.35|14800000000|26730000000||
2024-02-05 09:21:04|03818|405|ESLX|81.83B|81830000000|180.98|378082|1.16|37|2024-04-18|15/03/2024|||||||2024-02-14|15/12/2023||2.94||6180000000||
2024-02-05 09:21:09|03819|6964|EUFI|10.40B|10400000000|53.8|312725|-24.96|38|2024-05-01|15/03/2024|||||||2024-03-05|15/12/2023||1.16||1710000000||
2024-02-05 09:21:13|03820|6987|HRMS|210.91B|210910000000|2,019.50|50824|13.78|37|2024-04-25|15/03/2024||||3590000000|||2024-02-09|15/12/2023||17.29||3230000000||
2024-02-05 09:21:21|03821|670|PRTP|46.00B|46000000000|378.8|207511|-37.09|37|2024-04-23|15/03/2024||||4985000000|||2024-02-08|15/12/2023||15.93||4780000000||
2024-02-05 09:21:26|03822|400|OREP|240.33B|240330000000|449.55|277285|16.45|37|2024-05-29|15/03/2024||||11240000000|||2024-02-08|15/12/2023||5.46||11040000000||
2024-02-05 09:21:32|03823|7059|LEGD|23.77B|23770000000|90.52|422089|6.95|43|2024-05-03|15/03/2024||1.18||2100000000|||2024-02-15|15/12/2023||1.06||2140000000||
2024-02-05 09:21:36|03824|399|LVMH|386.97B|386970000000|775.6|382852|-6.19|37|2024-04-17|15/03/2024||||21400000000|||2024-01-25|15/12/2023|6.85|15.49|23950000000|23520000000||
2024-02-05 09:21:41|03825|411|MICP|21.88B|21880000000|30.53|1233972|0.91|37|2024-04-24|15/03/2024|||||||2024-02-12|15/12/2023||1.62||7490000000||
2024-02-05 09:21:46|03826|409|ORAN|29.09B|29090000000|10.93|4568532|14.27|43|2024-04-24|15/03/2024||0.19||10780000000|||2024-02-15|15/12/2023||0.46||11550000000||
2024-02-05 09:21:51|03827|406|PERP|39.10B|39100000000|154.3|423641|-21.18|37|2024-04-18|15/03/2024||||2650000000|||2024-02-15|15/12/2023||6.38||3590000000||
2024-02-05 09:21:55|03828|6979|PUBP|23.23B|23230000000|92.64|435343|23.73|37|2024-04-18|15/03/2024|||||||2024-02-08|15/12/2023||3.53||3490000000||
2024-02-05 09:22:00|03829|419|RENA|9.87B|9870000000|36.9|878868|-9|37|2024-04-22|15/03/2024||||9900000000|||2024-02-15|15/12/2023||4.74||15420000000||
2024-02-05 09:22:06|03830|6991|SAF|73.71B|73710000000|175.74|495657|32.52|37|2024-04-26|15/03/2024|||||||2024-02-15|15/12/2023||2.78||13078000000||
2024-02-05 09:22:11|03831|403|SGOB|33.61B|33610000000|66|973985|19.23|37|2024-04-25|15/03/2024|||||||2024-02-29|15/12/2023||2.40||11390000000||
2024-02-05 09:22:17|03832|414|SASY|109.64B|109640000000|87.25|1505108|2.85|43|2024-04-25|15/03/2024||1.8||10850000000|||2024-02-01|15/12/2023|1.66|1.73|10920000000|11650000000||
2024-02-05 09:22:22|03833|401|SCHN|44.96B|44960000000|188|741955|21.87|37|2024-04-25|15/03/2024||||8600000000|||2024-02-15|15/12/2023||1.65||9620000000||
2024-02-05 09:22:26|03834|410|SOGN|18.50B|18500000000|23.41|2696371|-16.98|35|2024-05-02|15/03/2024||1.01||6830000000|||2024-02-08|15/12/2023||0.3992||5930000000||
2024-02-05 09:22:31|03835|1169015|STLAM|63.75B|63750000000|20.96|2069124|39.5|14|2024-04-30|15/03/2024|||||||2024-02-15|15/12/2023||1.68||44470000000||
2024-02-05 09:22:36|03836|417|STMPA|36.13B|36130000000|40.01|1523819|-12.84|43|2024-04-24|15/03/2024||0.6629||3780000000|||2024-01-25|15/12/2023|1.14|0.9531|4280000000|4310000000||
2024-02-05 09:22:41|03837|7087|TEPRF|8.69B|8690000000|142.95|218831|-47.4|37|2024-04-30|15/03/2024|||||||2024-03-06|15/12/2023||7.94||2200000000||
2024-02-05 09:22:47|03838|6952|TCFP|28.29B|28290000000|136.1|215120|14.04|37|2024-04-30|15/03/2024|||||||2024-03-05|15/12/2023||4.23||9715000000||
2024-02-05 09:22:52|03839|416|TTEF|144.17B|144170000000|59.46|3960541|6.12|43|2024-04-26|15/03/2024||2.07||56410000000|||2024-02-07|15/12/2023||2.26||56400000000||
2024-02-05 09:22:56|03840|420|VIE|21.48B|21480000000|30.04|1436514|6.99|37|2024-02-29|15/12/2023||0.44||12980000000|||2023-11-09|15/09/2023|0.42|0.44|5410000000|11560000000||
2024-02-05 09:23:01|03841|418|SGEF|65.81B|65810000000|117.28|718755|11.07|37|2024-04-25|15/03/2024|||||||2024-02-07|15/12/2023||4.69||35726000000||
2024-02-05 09:23:06|03842|415|VIV|10.57B|10570000000|10.33|2033775|4.04|43|2024-04-29|15/03/2024|||||||2024-03-07|15/12/2023||-0.3271||5220000000||
2024-02-05 09:23:10|03843|671|URW|9.15B|9150000000|65.76|478038|5.33|33|2024-05-02|15/03/2024|||||||2024-02-08|15/12/2023||4.63||1422000000||
2024-02-05 09:23:14|03844|953852|WLN|3.49B|3490000000|12.31|1754795|-72.04|33|2024-04-23|15/03/2024||||1079000000|||2024-02-28|15/12/2023||1.06||1190000000||
2024-02-05 09:23:20|03845|6576|III|22.76B|22760000000|2,353.00|2246212|43.72|29|2024-02-01|15/12/2023|||||||2023-11-09|15/09/2023||||||
2024-02-05 09:23:24|03846|6635|3IN|3.03B|3030000000|328|1140259|-4.1|15|2023-05-08|15/03/2023|||||||2022-11-08|15/09/2022||||||
2024-02-05 09:23:29|03847|28357|FOUR|1.54B|1540000000|5,450.0|84287|22.73|28|2024-03-13|15/12/2023||||687600000|||2023-11-29|15/09/2023||||||
2024-02-05 09:23:36|03848|9048|888|386.30M|386300000|86.49|2117458|15.72|23|2023-04-14|15/12/2022|-0.3|23.10|906700000|1040000000|||2022-10-19|15/09/2022||||||
2024-02-05 09:23:40|03849|14006|BAG|631.79M|631790000|567.92|136973|4.39|15|2023-03-28|15/01/2023|0.11|30.70|159700000||||2022-09-27|15/07/2022|0.19||157900000|||
2024-02-05 09:23:46|03850|6750|ASL|1.13B|1130000000|1,346.80|153721|-4.79|15|2023-01-26|15/12/2022|-1.81||-142600000||||2022-07-25|15/06/2022|-2.8||-236400000|||
2024-02-05 09:23:51|03851|6583|ABDN|2.98B|2980000000|166.7|6146756|-23.07|35|2024-05-01|15/03/2024|||||||2024-02-27|15/12/2023||7.05||727890000||
2024-02-05 09:23:56|03852|6658|ADML|7.44B|7440000000|2,496.0|791569|9.2|33|2024-03-07|15/12/2023||59.59|||||2023-11-13|15/09/2023||||||
2024-02-05 09:24:02|03853|1115734|AJBA|1.30B|1300000000|315.2|909202|-9.97|19|2024-05-23|15/03/2024||0.087||118000000|||2024-01-18|15/12/2023||||||
2024-02-05 09:24:07|03854|6820|ATST|3.27B|3270000000|1,153.00|209006|9.96|18|2023-03-09|15/12/2022|0.37||128900000||||2022-07-28|15/06/2022|-1.16||-337400000|||
2024-02-05 09:24:12|03855|942426|ACI|637.70M|637700000|868.00|153249|0|11|2021-05-24|15/12/2020|||||||2021-01-14|15/06/2020|0.06||36200000|||
2024-02-05 09:24:18|03856|6603|AAL|22.19B|22190000000|1,825.0|4534153|-46.25|37|2024-04-23|15/03/2024|||||||2024-02-22|15/12/2023||0.8082||19496000000||
2024-02-05 09:24:23|03857|6633|ANTO|17.17B|17170000000|1,736.63|1273940|-0.12|29|2024-04-17|15/03/2024|||||||2024-02-20|15/12/2023||0.4112||3438000000||
2024-02-05 09:24:27|03858|954886|APAX|758.55M|758550000|153.8|326737|-14.08|12|2023-02-28|15/12/2022|||||||2022-08-17|15/06/2022||||||
2024-02-05 09:24:34|03859|963710|ASCL|1.33B|1330000000|298.6|3509587|6.2|30|2024-02-26|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-05 09:24:40|03860|6678|ASHM|1.40B|1400000000|210.4|836399|-26.53|37|2024-04-15|15/03/2024|||||||2024-02-07|15/12/2023||7.35||84650000||
2024-02-05 09:24:45|03861|6836|AHT|23.35B|23350000000|5,344.0|1016214|-6.61|37|2023-03-07|15/01/2023||0.88||2345000000|||2022-12-06|15/10/2022||0.95||2509000000||
2024-02-05 09:24:50|03862|6625|ABF|17.01B|17010000000|2,256.0|1215868|16.75|34|2024-04-25|15/03/2024||77.26||9873000000|||2024-01-23|15/12/2023|||6890000000|||
2024-02-05 09:24:55|03863|7351|AGRP|1.29B|1290000000|43.14|8442856|-23.32|29|2024-01-10|15/12/2023|||||||2023-11-16|15/09/2023||1.60||||
2024-02-05 09:25:00|03864|1096186|AML|1.53B|1530000000|186.7|1309507|7.04|26|2024-05-01|15/03/2024||-0.0152||448470000|||2024-02-28|15/12/2023||-0.0125||575110000||
2024-02-05 09:25:05|03865|6565|AZN|161.00B|161000000000|10,382.0|2027765|-2.06|44|2024-04-26|15/03/2024||2.02||11840000000|||2024-02-08|15/12/2023||1.48||12110000000||
2024-02-05 09:25:13|03866|948335|AUTOA|6.63B|6630000000|732.55|2491372|14.7|23|2024-02-28|15/12/2023|||||||2023-11-09|15/09/2023||14.01||243840000||
2024-02-05 09:25:17|03867|1075230|AVASF|8.61B|8610000000|8.02|3511|0|13|2023-02-23|15/12/2022||0.14||460790000|||2022-08-09|15/06/2022||0.18||465050000||
2024-02-05 09:25:23|03868|6821|AVVl|9.72B|9720000000|3,220.5|306508|0|25|2023-06-06|15/03/2023||68.38||798580000|||2023-03-01|15/12/2022||||||
2024-02-05 09:25:28|03869|6810|AGT|1.03B|1030000000|225.82|611155|10.24|14|2022-11-08|15/09/2022|-0.23||-107200000||||2022-06-09|15/03/2022|0.01||11530000|||
2024-02-05 09:25:33|03870|6615|AV|11.62B|11620000000|427|5842657|-5.33|33|2024-03-07|15/12/2023||21.30||22548000000|||2023-11-16|15/09/2023||||7926000000||
2024-02-05 09:25:38|03871|949036|BMEB|5.11B|5110000000|508.8|3974584|2.98|30|2024-01-09|15/12/2023|||1650000000|1630000000|||2023-11-09|15/09/2023||16.43||2288000000||
2024-02-05 09:25:43|03872|6690|BAB|2.29B|2290000000|451.8|1182472|46.39|19|2024-05-22|15/03/2024||0.2185||1716000000|||2024-02-28|15/12/2023||||||
2024-02-05 09:25:47|03873|6632|BAES|35.58B|35580000000|1,175.02|5490229|38.67|26|2024-02-21|15/12/2023||0.3209||13283000000|||2023-11-29|15/09/2023||||||
2024-02-05 09:25:52|03874|27919|BGFD|643.86M|643860000|715.01|213378|-11.15|15|2023-03-21|15/02/2023|-0.11||-6000000||||2022-10-19|15/08/2022|-0.16||-10650000|||
2024-02-05 09:25:58|03875|1055838|BAKK|553.41M|553410000|96|336226|-16.75|29|2024-03-05|15/12/2023||||1137000000|||2023-11-22|15/09/2023||||||
2024-02-05 09:26:03|03876|6588|BALF|1.74B|1740000000|325.8|1215557|-11.06|20|2023-03-08|15/12/2022|0.31||4030000000||||2022-08-17|15/06/2022|0.157||4140000000|||
2024-02-05 09:26:09|03877|28003|BGEO|1.64B|1640000000|3,775.00|71558|37.82|34|2024-02-20|15/12/2023||7.9||659000000|||2023-11-14|15/09/2023|7.92|8.1|642450000|653000000||
2024-02-05 09:26:14|03878|6554|BNKR|1.26B|1260000000|103.60|1617733|-3|19|2023-01-18|15/10/2022|-0.07||-81270000||||2022-06-27|15/04/2022|-0.07||-82560000|||
2024-02-05 09:26:19|03879|282|BARC|22.72B|22720000000|150.64|53666923|-20.1|37|2024-04-25|15/03/2024||0.0667||7160000000|||2024-02-20|15/12/2023||0.026||5770000000||
2024-02-05 09:26:24|03880|6613|BDEV|5.14B|5140000000|529.8|3832406|11.99|31|2024-02-07|15/12/2023||38.30||2785000000|||2023-10-18|15/09/2023||||||
2024-02-05 09:26:29|03881|27934|BBGIB|915.04M|915040000|128|978167|-19.59|15|2023-03-29|15/12/2022|0.04||31320000||||2022-08-25|15/06/2022|0.13||128300000|||
2024-02-05 09:26:34|03882|6867|BEZG|3.65B|3650000000|548.21|2184166|-16.83|23|2024-03-07|15/12/2023||0.70||3094000000|||2023-11-07|15/09/2023||||||
2024-02-05 09:26:40|03883|6567|BWY|3.26B|3260000000|2,722.0|359980|24.58|32|2024-03-26|15/01/2024||||1324000000|||2024-01-03|15/10/2023||||||
2024-02-05 09:26:47|03884|13127|BKGH|5.06B|5060000000|4,759.0|253621|9.24|15|2023-06-20|15/04/2023|||||||2022-12-09|15/10/2022|1.98||1200000000|1163000000||
2024-02-05 09:26:52|03885|6617|||||||36|2024-04-17|15/03/2024|||||||2024-02-19|15/12/2023||1.43||26456000000||
2024-02-05 09:26:57|03886|6801|BYG|2.21B|2210000000|1,122.00|517466|-11.86|30|2024-01-12|15/12/2023|||50500000|48200000|||2023-11-21|15/09/2023||26.77||79100000||
2024-02-05 09:27:02|03887|14094|BRSC|633.91M|633910000|1,334.66|112910|-6.67|15|2023-04-27|15/02/2023|0.31||18700000||||2022-11-03|15/08/2022|-3.19||-151400000|||
2024-02-05 09:27:08|03888|14018|BRWM|1.01B|1010000000|533.51|376302|-30.48|19|2023-03-06|15/12/2022|1.15||227100000||||2022-08-17|15/06/2022|-0.07||-5050000|||
2024-02-05 09:27:13|03889|14033|BCPT|532.48M|532480000|75.55|1529792|-6.67|21|2023-04-17|15/12/2023|||||||2022-09-28|15/06/2023||||||
2024-02-05 09:27:18|03890|27900|GSCT|734.14M|734140000|144.44|461086|-10.01|14|2022-12-12|15/10/2022|||||||2022-06-20|15/04/2022|-0.11||-59740000|||
2024-02-05 09:27:24|03891|6806|BOY|1.21B|1210000000|636.55|292771|-6.73|35|2024-04-24|15/03/2024|||||||2024-03-08|15/12/2023||||391000000||
2024-02-05 09:27:28|03892|284|BP|76.86B|76860000000|456.6|38190110|-5.63|34|2024-05-07|15/03/2024||0.176||53310000000|||2024-02-06|15/12/2023||0.1607||52340000000||
2024-02-05 09:27:36|03893|14017|BRWl|1.51B|1510000000|514.00|381737|0.01|30|2022-11-30|15/09/2022|||||||2022-07-21|15/06/2022|||97900000|||
2024-02-05 09:27:41|03894|279|BATS|53.00B|53000000000|2,370.5|4227369|-24.33|34|2024-04-23|15/03/2024|||||||2024-02-08|15/12/2023||200.88||14464000000||
2024-02-05 09:27:45|03895|6672|BLND|3.54B|3540000000|381.25|6018162|-18.74|28|2024-02-08|15/12/2023|||||||2023-11-13|15/09/2023||13.43||163990000||
2024-02-05 09:27:51|03896|6644|BVIC|2.21B|2210000000|894.5|587358|12.05|39|2024-05-15|15/03/2024||21.00||404400000|||2024-01-25|15/12/2023|||443500000|443210000||
2024-02-05 09:27:57|03897|6719|BT|10.93B|10930000000|112|27603233|-17.3|33|2024-05-16|15/03/2024||0.0414||5200000000|||2024-02-01|15/12/2023|0.0414|0.0414|5340000000|5220000000||
2024-02-05 09:28:02|03898|6610|BNZL|10.70B|10700000000|3,189.0|654026|3.25|30|2024-02-26|15/12/2023||93.88||6001000000|||2023-10-24|15/09/2023||||||
2024-02-05 09:28:08|03899|6611|BRBY|4.66B|4660000000|1,306.2|2109940|-48.29|30|2024-01-12|15/12/2023|||||||2023-11-16|15/09/2023|0.421|35.10|1400000000|1252000000||
2024-02-05 09:28:14|03900|6631|CNE|124.79M|124790000|136.17|199896|-44.73|19|2023-03-06|15/12/2022||0.05||126000000|||2022-09-06|15/06/2022||0.19||171000000||
2024-02-05 09:28:19|03901|6757|CLDN|1.86B|1860000000|3,428.6|34230|-7.43|19|2022-11-22|15/09/2022|2.19||131600000||||2022-05-26|15/03/2022|4.62||264500000|||
2024-02-05 09:28:25|03902|6604|CPI|330.84M|330840000|19.57|4203979|-33.41|33|2024-03-14|15/12/2023||2.44||1396000000|||2023-11-29|15/09/2023||||||
2024-02-05 09:28:31|03903|14019|SHCS|2.56B|2560000000|131.9|2855411|6.15|19|2023-02-21|15/12/2022|-0.24||40200000||||2022-07-25|15/06/2022|-0.01||33900000|||
2024-02-05 09:28:35|03904|942375|CARDC|320.00M|320000000|91.76|822325|-6.14|15|2023-05-03|15/01/2023|0.09||265400000||||2022-09-27|15/07/2022|0.03||198000000|||
2024-02-05 09:28:41|03905|6746|CCL|14.87B|14870000000|1,170.8|746195|32.36|43|2024-03-21|15/02/2024||-0.1789||5300000000|||2023-12-21|15/11/2023|-0.07|-0.1252|5400000000|5300000000||
2024-02-05 09:28:45|03906|14020|||||||29|2023-03-14|15/12/2022||0.07||414000000|||2022-07-20|15/06/2022||0.07||390000000||
2024-02-05 09:28:48|03907|6574|CNA|7.17B|7170000000|135|24996018|41.25|19|2023-02-16|15/12/2022|34.5|21.74|23741000000|26027000000|||2022-07-28|15/06/2022|-0.15|9.25|14300000000|49732000000||
2024-02-05 09:28:52|03908|28317|CINE|5.22M|5220000|0.38|26983450|-90.95|16|2023-03-15|15/12/2022||0.02||1962000000|||2022-09-22|15/06/2022||-0.05||1745000000||
2024-02-05 09:28:57|03909|6863|CTY|2.01B|2010000000|397.49|637115|-6.92|19|2023-02-16|15/12/2022|0.14||73410000||||2022-09-19|15/06/2022|-0.04||-11750000|||
2024-02-05 09:29:02|03910|28600|CKN|1.08B|1080000000|3,515.0|49368|7.33|18|2023-03-06|15/12/2022|1.49||337100000||||2022-08-08|15/06/2022|0.98||266700000|||
2024-02-05 09:29:06|03911|25635|CBRO|740.91M|740910000|509.56|383212|-50.1|0||
2024-02-05 09:29:13|03912|6882|CLSH|388.43M|388430000|97.15|560706|-38.7|20|2023-03-14|15/12/2022|-0.25||71400000||||2022-08-10|15/06/2022|0.04||68300000|||
2024-02-05 09:29:17|03913|946350|COA|1.17B|1170000000|72.8|1773976|0.69|16|2023-03-01|15/12/2022||0.04|||||2022-08-02|15/06/2022||||||
2024-02-05 09:29:22|03914|42596|CCH|8.58B|8580000000|2,343.0|625806|17.35|35|2024-02-14|15/12/2023||0.7832||2460000000|||2023-10-31|15/09/2023|0.3916|0.3805|2800000000|2940000000||
2024-02-05 09:29:27|03915|6738|CPG|36.63B|36630000000|2,146.00|3591494|10.7|35|2024-02-08|15/12/2023|||||||2023-11-20|15/09/2023||45.47||6630000000||
2024-02-05 09:29:33|03916|6756|CCC|3.27B|3270000000|2,884.00|145119|23.23|36|2024-03-20|15/12/2023||98.97||3651000000|||2023-10-30|15/09/2023||||||
2024-02-05 09:29:38|03917|1055938|GLO|1.66B|1660000000|251.00|665701|0|17|2023-03-17|15/12/2022|||||||2022-10-28|15/09/2022||||||
2024-02-05 09:29:47|03918|992768|CTEC|4.86B|4860000000|238|4971694|-2.56|22|2024-03-06|15/12/2023||0.07||1102000000|||2023-11-14|15/09/2023||||||
2024-02-05 09:29:52|03919|963708|CSPC|1.15B|1150000000|229.80|3605032|0|17|2022-11-23|15/09/2022|||||||2022-07-21|15/06/2022|||219000000|||
2024-02-05 09:29:58|03920|14024|CWK|2.20B|2200000000|4,085.1|115026|24.31|29|2024-01-18|15/12/2023|||||||2023-11-21|15/09/2023||98.00||1056000000||
2024-02-05 09:30:04|03921|44417|CRST|537.45M|537450000|208.6|1024456|-13.59|34|2024-04-03|15/01/2024|||||||2024-01-23|15/10/2023||6.00||373000000||
2024-02-05 09:30:12|03922|6664|CRH|39.59B|39590000000|5,754.0|1231234|46.07|32|2024-05-03|15/03/2024|||||||2024-02-29|15/12/2023||||7630000000||
2024-02-05 09:30:20|03923|6710|CRDA|6.74B|6740000000|4,865.0|487819|-32.63|36|2024-02-27|15/12/2023||0.964||1011000000|||2023-10-09|15/09/2023||94.00||881000000||
2024-02-05 09:30:26|03924|14023|CURY|533.63M|533630000|48.2|2973726|-39.56|28|2024-02-16|15/01/2024|||||||2023-12-14|15/10/2023||-1.80||4458000000||
2024-02-05 09:30:30|03925|23449|DCC|5.68B|5680000000|5,752.0|220453|21.11|19|2023-05-15|15/03/2023|2.39||11370000000||||2022-11-08|15/09/2022|0.99|129.60|10840000000|6333000000||
2024-02-05 09:30:34|03926|32416|DPH|4.40B|4400000000|3,866.0|1215838|24.15|19|2023-02-27|15/12/2022|0.2||377400000||||2022-09-05|15/06/2022|0.16||349400000|349000000||
2024-02-05 09:30:39|03927|6850|DLN|2.32B|2320000000|2,062.0|204913|-23.34|19|2023-02-22|15/12/2022|-3.7|54.14|126500000|121710000|||2022-08-11|15/06/2022|1.2|48.88|122300000|119750000||
2024-02-05 09:30:43|03928|6584|DGE|66.05B|66050000000|2,959.5|4264288|-17.94|23|2023-11-29|15/09/2023|||||||2023-08-01|15/06/2023|0.32|0.655|3150000000|8027000000||
2024-02-05 09:30:48|03929|32417|DPLM|4.43B|4430000000|3,302.94|322443|11.78|20|2023-05-15|15/03/2023|0.47||582800000||||2022-11-21|15/09/2022|0.47||564300000|||
2024-02-05 09:30:54|03930|32420|DLGD|2.12B|2120000000|162.4|4950136|-11.85|34|2024-03-05|15/12/2023||0.097||1471000000|||2023-11-07|15/09/2023||||||
2024-02-05 09:31:01|03931|8923|DOM|1.37B|1370000000|349.8|734308|5.8|38|2024-03-07|15/12/2023||0.0911|||||2023-11-10|15/09/2023||||||
2024-02-05 09:31:05|03932|6689|DRX|1.89B|1890000000|492.6|1596229|-21.75|34|2024-02-29|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-05 09:31:11|03933|6787|SMDS|3.78B|3780000000|274.4|4012163|-25.4|30|2024-04-03|15/01/2024|||||||2023-12-07|15/10/2023|0.1766|0.1734||4124000000||
2024-02-05 09:31:17|03934|14027|DNLM|2.22B|2220000000|1,093.00|248492|-8.3|37|2024-04-18|15/03/2024||||456700000|||2024-02-14|15/12/2023||||478000000||
2024-02-05 09:31:21|03935|288|EZJ|4.31B|4310000000|572.4|5566425|15.92|36|2024-01-24|15/12/2023|||1800000000|1770000000|||2023-11-28|15/09/2023||89.87|3120000000|5558000000||
2024-02-05 09:31:27|03936|6807|EDIN|1.02B|1020000000|661.95|325057|-2.22|14|2022-11-23|15/09/2022|-0.82||-131900000||||2022-05-26|15/03/2022|0.23||46720000|||
2024-02-05 09:31:32|03937|6833|RS1R|3.66B|3660000000|772|1331956|-25.02|15|2023-05-22|15/03/2023|0.3|28.20|1520000000|119000000|||2022-11-03|15/09/2022|0.3||1460000000|||
2024-02-05 09:31:38|03938|14031|ELM|814.37M|814370000|138.66|916869|7.96|27|2024-03-07|15/12/2023||0.0457||352850000|||2023-10-31|15/09/2023||||||
2024-02-05 09:31:41|03939|1073054|ENOG|1.73B|1730000000|943|418640|-21.25|15|2024-03-21|15/12/2023|||||||2023-11-16|15/09/2023||||||
2024-02-05 09:31:46|03940|28449|ENT|6.33B|6330000000|989.4|3258495|-37.74|30|2024-03-07|15/12/2023||20.05||2317000000|||2023-11-02|15/09/2023||||520000000||
2024-02-05 09:31:52|03941|960677|EQN|670.19M|670190000|179.80|404864|0|21|2022-03-09|15/12/2021||||261830000|||2021-12-01|15/09/2021||||||
2024-02-05 09:31:57|03942|6789|ESNT|494.02M|494020000|170.7|667517|-17.74|33|2024-03-19|15/12/2023||0.0411|||||2023-10-25|15/09/2023||||||
2024-02-05 09:32:02|03943|6869|ERM|1.58B|1580000000|1,460.00|1156889|0|33|2023-05-17|15/03/2023|||||||2023-02-02|15/12/2022||||||
2024-02-05 09:32:07|03944|27918|EOTE|616.32M|616320000|855.94|167008|9.9|15|2023-02-24|15/11/2022|-0.06||-5000||||2022-09-21|15/05/2022|-0.8||-77110000|||
2024-02-05 09:32:13|03945|14617|EVRE|1.18B|1180000000|103.00|10628139|27.33|21|2022-08-04|15/06/2022||0.49||7069000000|||2022-04-28|15/03/2022||||||
2024-02-05 09:32:18|03946|13120|EXPN|30.11B|30110000000|3,288.8|1740562|5.53|18|2023-11-14|15/09/2023||0.68||3270000000|||2023-05-16|15/03/2023||0.68||3401000000||
2024-02-05 09:32:23|03947|6594|FCIT|4.99B|4990000000|982.01|387658|-1.31|15|2023-03-08|15/12/2022|0.27||163100000||||2022-07-25|15/06/2022|-1.2||-605600000|||
2024-02-05 09:32:28|03948|942422|FDM|486.43M|486430000|435.5|281265|-47.16|26|2024-03-06|15/12/2023||16.90||149900000|||2023-11-29|15/09/2023||||||
2024-02-05 09:32:33|03949|6562|FERG|30.68B|30680000000|15,105.0|127473|23.32|28|2024-03-05|15/01/2024||1.82||6730000000|||2023-12-05|15/10/2023|2.65|2.61|7710000000|7590000000||
2024-02-05 09:32:38|03950|6846|FXPO|524.21M|524210000|89.1|1018298|-44.57|28|2024-04-08|15/03/2024|||||||2024-03-13|15/12/2023||||||
2024-02-05 09:32:42|03951|14034|FCSS|859.31M|859310000|183.20|804460|-38.1|14|2022-12-01|15/09/2022|-0.23||-102600000||||2022-05-31|15/03/2022|-0.76||-377600000|||
2024-02-05 09:32:47|03952|7104|FEV|1.46B|1460000000|358.50|435548|3.32|19|2023-03-16|15/12/2022|0.29||125500000||||2022-07-25|15/06/2022|-0.43||-168700000|||
2024-02-05 09:32:52|03953|14038|FSV|895.78M|895780000|276.98|373708|-4.66|20|2023-04-27|15/02/2023|0.29||100400000||||2022-11-07|15/08/2022|||5510000|||
2024-02-05 09:32:56|03954|1131005|FINF|4.2M|4200000|0.75|0|0|0||
2024-02-05 09:33:00|03955|27941|FGT|1.64B|1640000000|845.15|652619|-6|15|2023-05-15|15/03/2023|1.03||223400000||||2022-12-08|15/09/2022|-0.33||-65150000|||
2024-02-05 09:33:05|03956|6708|FGP|1.08B|1080000000|169.6|1137871|53.26|24|2024-02-28|15/12/2023|||||||2023-11-23|15/09/2023||4.32||2663000000||
2024-02-05 09:33:09|03957|6858|FLTRF|29.26B|29260000000|16,580.0|679510|24.17|35|2024-05-09|15/03/2024||||2630000000|||2024-03-26|15/12/2023||1.77||2640000000||
2024-02-05 09:33:17|03958|49814|FSFL|539.34M|539340000|91.93|706788|-22.9|15|2023-03-07|15/12/2022|0.06||42760000||||2022-09-14|15/06/2022|0.19||120200000|||
2024-02-05 09:33:22|03959|6772|FRAS|3.52B|3520000000|807|484715|0.06|32|2024-02-22|15/01/2024|||||||2023-12-07|15/10/2023||||||
2024-02-05 09:33:26|03960|10522|FRES|3.74B|3740000000|506.4|878621|-38.1|28|2024-04-24|15/03/2024|||||||2024-03-05|15/12/2023||0.05||1291000000||
2024-02-05 09:33:32|03961|949092|FUTR|804.35M|804350000|721|646421|-59.35|31|2024-02-28|15/12/2023|||||||2023-12-07|15/09/2023||84.50||403050000||
2024-02-05 09:33:38|03962|6784|GFRD|240.31M|240310000|244.34|163498|39.47|31|2024-03-06|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-05 09:33:43|03963|50668|GAW|3.25B|3250000000|9,870.0|74264|3.68|30|2024-05-01|15/02/2024|||||||2024-01-09|15/11/2023||204.40||224800000||
2024-02-05 09:33:48|03964|27942|GCPI|648.26M|648260000|73.79|2318432|-23.9|14|2022-12-14|15/09/2022|0.04||39930000||||2022-06-21|15/03/2022|0.12||117600000|||
2024-02-05 09:33:53|03965|949071|DIGS|966.92M|966920000|212.50|3479162|0|13|2022-03-03|15/12/2021|||||||2021-10-18|15/06/2021|0.24||19960000|||
2024-02-05 09:33:58|03966|14039|FEML|541.92M|541920000|620.00|40069|-5.22|5|2018-02-14|15/12/2017|1.45||207100000||||2017-09-29|15/06/2017|1.3||188300000|||
2024-02-05 09:34:04|03967|940919|GENG|1.05B|1050000000|422.5|456203|22.06|30|2024-03-19|15/12/2023|||||||2023-12-20|15/09/2023||||||
2024-02-05 09:34:11|03968|291|GNS|1.47B|1470000000|2,246.0|115891|-22.93|30|2024-02-22|15/12/2023||||320000000|||2023-11-29|15/09/2023||||||
2024-02-05 09:34:16|03969|6612|GSK|66.17B|66170000000|1,629.20|7447825|11.92|43|2024-05-01|15/03/2024||0.3794||7110000000|||2024-01-31|15/12/2023|0.289|0.2903|8050000000|7620000000||
2024-02-05 09:34:21|03970|13811|GLEN|50.58B|50580000000|413.2|28030656|-24.69|28|2024-04-30|15/03/2024|||||||2024-02-21|15/12/2023||0.282||111662000000||
2024-02-05 09:34:25|03971|6623|GOG|667.52M|667520000|1,546.0|615826|0|20|2023-02-22|15/06/2022|||||||2022-04-27|15/12/2021|0.85||1800000000|||
2024-02-05 09:34:30|03972|50663|GFTU_u|1.98B|1980000000|967.9|473410|-1.47|18|2023-02-22|15/12/2022|0.43||1150000000||||2022-08-23|15/06/2022|0.46||1150000000|||
2024-02-05 09:34:36|03973|6844|GRI|1.93B|1930000000|261.6|1782263|-2.03|33|2024-02-07|15/12/2023|||||||2023-11-22|15/09/2023||||||
2024-02-05 09:34:41|03974|6665|GPEG|1.01B|1010000000|399.4|941379|-33.16|16|2023-05-23|15/03/2023|-0.31|5.08|47700000|46040000|||2022-11-17|15/09/2022|-0.34|7.87|43500000|40340000||
2024-02-05 09:34:45|03975|50660|UKWG|3.23B|3230000000|138.6|3665281|-14.97|15|2023-02-21|15/12/2022|0.17||442000000||||2022-07-27|15/06/2022|0.24||583200000|||
2024-02-05 09:34:51|03976|27822|GNC|476.72M|476720000|102.4|1276550|12.94|35|2024-01-25|15/12/2023|||||||2023-11-28|15/09/2023||7.90||1058000000||
2024-02-05 09:34:56|03977|6818|GRG|2.66B|2660000000|2,620.0|382383|-6.71|27|2024-03-05|15/12/2023|||||||2023-10-03|15/09/2023||||||
2024-02-05 09:35:02|03978|6768|HLMA|8.15B|8150000000|2,165.7|735166|-6.39|19|2023-06-15|15/03/2023||36.96||867080000|||2022-11-17|15/09/2022|0.3|29.15|875500000|717550000||
2024-02-05 09:35:08|03979|6621|HMSO|1.30B|1300000000|26.31|11546301|-10.01|19|2023-03-02|15/12/2022|-0.03|1.06|131400000|101550000|||2022-07-28|15/06/2022|0.01|0.75|43900000|107080000||
2024-02-05 09:35:13|03980|6718|HBR|2.06B|2060000000|269.1|3593578|-11.93|19|2023-03-09|15/12/2022||0.20||2687000000|||2022-09-21|15/06/2022||0.74||2527000000||
2024-02-05 09:35:20|03981|1116140|HVPD|2.36B|2360000000|30.40|2959|9.75|13|2022-10-27|15/07/2022|-1.35||-99990000||||2022-05-27|15/01/2022|5||406100000|||
2024-02-05 09:35:26|03982|6580|HRGV|3.71B|3710000000|781.6|1519047|-18.01|37|2024-04-30|15/03/2024|||||||2024-02-22|15/12/2023||31.00||325000000||
2024-02-05 09:35:31|03983|6739|HAYS|1.55B|1550000000|97.5|3202567|-25.82|34|2024-04-18|15/03/2024|||||||2024-02-22|15/12/2023||||||
2024-02-05 09:35:36|03984|14103|HSL|588.81M|588810000|788.22|99403|-12.03|15|2023-01-26|15/11/2022|-1.34||-97110000||||2022-08-04|15/05/2022|-2.05||-149900000|||
2024-02-05 09:35:41|03985|14044|HRI|1.10B|1100000000|1,984.74|65802|2.36|17|2023-02-20|15/12/2022|0.56||42640000||||2022-07-18|15/06/2022|-6.91||-433000000|||
2024-02-05 09:35:45|03986|28265|HGT|1.99B|1990000000|435.5|568973|13.93|16|2023-03-13|15/12/2022|0.16||85460000||||2022-09-26|15/06/2022|0.08||39460000|||
2024-02-05 09:35:50|03987|14041|HICL|2.55B|2550000000|125.6|3967615|-26.32|18|2023-05-23|15/03/2023|0.05||97800000||||2022-11-23|15/09/2022|0.05||104500000|||
2024-02-05 09:35:54|03988|6589|HIK|4.20B|4200000000|1,899.00|523738|8.28|19|2023-02-23|15/12/2022||0.82||1266000000|||2022-08-04|15/06/2022||0.95||1215000000||
2024-02-05 09:36:00|03989|28078|HILS|1.51B|1510000000|1,884.00|108003|37.26|35|2024-03-12|15/12/2023||0.6|||||2023-11-14|15/09/2023||0.5||||
2024-02-05 09:36:05|03990|28224|HFG|708.14M|708140000|790.02|100544|14.91|25|2022-09-15|15/07/2022|0.15||2040000000||||2022-05-30|15/12/2022|0.05||1810000000|||
2024-02-05 09:36:10|03991|6749|HSX|3.53B|3530000000|1,013.50|666516|-9.22|30|2024-05-02|15/03/2024|||||||2024-03-05|15/12/2023||0.68||1938000000||
2024-02-05 09:36:15|03992|6564|HOCM|522.69M|522690000|102.1|1563309|59.42|28|2024-04-23|15/03/2024|||||||2024-03-13|15/12/2023||||301570000||
2024-02-05 09:36:20|03993|6827|HSV|4.05B|4050000000|1,198.00|2365202|0|16|2023-05-22|15/03/2023|||||||2022-11-22|15/09/2022|0.05||714400000|||
2024-02-05 09:36:25|03994|13138|HWDN|4.38B|4380000000|793|1744636|7.99|30|2024-02-29|15/12/2023||32.80||1414000000|||2023-11-02|15/09/2023||||||
2024-02-05 09:36:30|03995|280|HSBA|116.83B|116830000000|619.1|29163692|2.92|39|2024-04-30|15/03/2024||0.2534||13110000000|||2024-02-21|15/12/2023||0.2158||12710000000||
2024-02-05 09:36:35|03996|6723|HTG|486.69M|486690000|305|391855|-6.66|27|2024-02-29|15/12/2023||0.10||469000000|||2023-10-26|15/09/2023||||||
2024-02-05 09:36:40|03997|13812|ICAG|7.30B|7300000000|148.19|15200739|-14.68|43|2024-05-10|15/03/2024||0.2||6300000000|||2024-02-29|15/12/2023||0.076||7110000000||
2024-02-05 09:36:45|03998|960682|IBST|601.20M|601200000|152|850808|-10.85|15|2023-03-07|15/12/2022|0.12||253600000||||2022-08-02|15/06/2022|0.1||259300000|||
2024-02-05 09:36:50|03999|27981|ICGT|803.58M|803580000|1,195.86|65926|-1.33|15|2022-10-03|15/07/2022|1.84||136600000||||2022-05-12|15/01/2022|1.79||132200000|||
2024-02-05 09:36:55|04000|6688|IGG|2.66B|2660000000|701|1734047|-12.34|36|2024-05-01|15/02/2024|||||||2024-01-25|15/11/2023|0.3893|0.4355|472900000|494430000||
2024-02-05 09:37:00|04001|6716|IMI|4.43B|4430000000|1,702.00|486196|10.77|33|2024-03-01|15/12/2023||56.83||570000000|||2023-11-09|15/09/2023||||517000000||
2024-02-05 09:37:05|04002|6569|IMB|16.45B|16450000000|1,890.50|2317775|-8.46|35|2024-02-28|15/12/2023|||||||2023-11-14|15/09/2023||163.26||4778000000||
2024-02-05 09:37:10|04003|6722|INCH|2.81B|2810000000|680.5|1151785|-26.96|35|2024-03-05|15/12/2023||41.20||5757000000|||2023-10-26|15/09/2023|||2800000000|||
2024-02-05 09:37:15|04004|6673|INF|10.74B|10740000000|785.4|4928188|11.73|20|2023-03-09|15/12/2022|0.06|15.32|1240000000|1296000000|||2022-07-26|15/06/2022|0.03|9.63|1020000000|1057000000||
2024-02-05 09:37:21|04005|1072029|IHPI|919.09M|919090000|275.6|327328|-13.87|17|2024-05-22|15/03/2024||0.067||72200000|||2024-01-16|15/12/2023||||||
2024-02-05 09:37:26|04006|283|IHG|12.35B|12350000000|7,502.0|451730|29.56|30|2024-05-03|15/03/2024|||||||2024-02-20|15/12/2023||0.6516||1069000000||
2024-02-05 09:37:32|04007|6741|ICP|5.14B|5140000000|1,795.00|1165422|19.25|21|2024-01-25|15/12/2023|||||||2023-11-15|15/09/2023||24.32||271730000||
2024-02-05 09:37:38|04008|6696|ITRK|7.21B|7210000000|4,470.0|300994|-1.39|36|2024-03-05|15/12/2023||1.23||1733000000|||2023-11-23|15/09/2023|||1130000000|||
2024-02-05 09:37:43|04009|14048|INPP|2.44B|2440000000|127.44|3537543|-18.52|33|2024-03-21|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-05 09:37:48|04010|6595|INVP|4.57B|4570000000|510.2|784884|-5.96|20|2023-05-18|15/03/2023|0.83|31.56|4610000000|1194000000|||2022-11-17|15/09/2022|0.49|24.84|2060000000|970450000||
2024-02-05 09:37:54|04011|28602|IPO|536.15M|536150000|51.94|1519241|-22.25|19|2023-03-14|15/12/2022|-0.03||-14000000||||2022-08-03|15/06/2022|-0.3||-288000000|||
2024-02-05 09:37:59|04012|6735|ITV|2.40B|2400000000|59.35|10719212|-32.65|36|2024-03-07|15/12/2023||5.62||2014000000|||2023-11-08|15/09/2023|||893000000|||
2024-02-05 09:38:04|04013|6765|IWG|1.93B|1930000000|191.6|2163497|-3.91|36|2024-03-05|15/12/2023|||||||2023-11-07|15/09/2023|||736000000|||
2024-02-05 09:38:09|04014|6630|JDW|1.02B|1020000000|840|395275|64.67|15|2023-03-16|15/01/2023|0.29||915960000||||2022-10-03|15/07/2022|0.24||933100000|||
2024-02-05 09:38:14|04015|6706|SBRY|6.45B|6450000000|276|5379716|2.88|35|2024-01-10|15/12/2023|||||||2023-11-02|15/09/2023|11.2|10.83|16408000000|16565000000||
2024-02-05 09:38:19|04016|28223|FSJ|169.18M|169180000|336|74999|-9.09|28|2024-04-26|15/03/2024|||||||2024-02-27|15/12/2023||||||
2024-02-05 09:38:24|04017|14051|JD|5.82B|5820000000|112.65|15390898|-39.46|24|2024-04-09|15/01/2024||7.13||3618000000|||2024-01-03|15/10/2023||||||
2024-02-05 09:38:30|04018|945668|JLG|2.00B|2000000000|402.60|9168450|0|13|2022-03-02|15/12/2021|||||||2021-08-18|15/06/2021||||||
2024-02-05 09:38:34|04019|6591|WG|1.07B|1070000000|157.6|1714901|12.78|27|2024-03-26|15/12/2023||0.1167||3460000000|||2023-11-09|15/09/2023|||1480000000|||
2024-02-05 09:38:40|04020|6598|JMAT|2.93B|2930000000|1,602.5|1737389|-33.08|31|2024-02-28|15/12/2023|||||||2023-11-22|15/09/2023||72.42||1813000000||
2024-02-05 09:38:45|04021|14050|JAM|1.65B|1650000000|905.73|225570|24.31|15|2023-03-31|15/12/2022|-0.03||230000||||2022-08-23|15/06/2022|-0.71||-132200000|||
2024-02-05 09:38:50|04022|6770|JMG|1.17B|1170000000|103.22|1720245|-14.86|15|2023-03-07|15/12/2022|0.01||25780000||||2022-10-04|15/06/2022|-0.19||-219400000|||
2024-02-05 09:38:54|04023|6918|JII|666.09M|666090000|925.50|84661|12.11|14|2022-12-22|15/09/2022|0.79||63310000||||2022-06-09|15/03/2022|-0.21||-16810000|||
2024-02-05 09:39:00|04024|27901|JFJ|742.55M|742550000|504.22|366827|-0.4|20|2023-05-17|15/03/2023|||||||2022-12-08|15/09/2022|-0.81||-121100000|||
2024-02-05 09:39:06|04025|14053|JUP|428.63M|428630000|82.35|1028042|-44.9|31|2024-04-23|15/03/2024|||||||2024-02-22|15/12/2023||0.0538||176730000||
2024-02-05 09:39:14|04026|955859|KNOS|1.45B|1450000000|1,153.00|235203|-27.01|16|2023-08-30|15/06/2023|||168000000|168000000|||2023-05-22|15/03/2023|0.16||195000000|191800000||
2024-02-05 09:39:18|04027|6571|KGF|3.97B|3970000000|212|6951385|-25.17|30|2024-03-25|15/01/2024||8.84||6162000000|||2023-11-22|15/10/2023|||3240000000|||
2024-02-05 09:39:22|04028|14056|LRE|1.46B|1460000000|610.9|863405|-1.3|43|2024-05-02|15/03/2024|||||||2024-03-06|15/12/2023||0.67||816900000||
2024-02-05 09:39:28|04029|6755|LAND|4.50B|4500000000|660.2|2281107|-12.24|30|2024-02-28|15/12/2023|||||||2023-11-14|15/09/2023||24.88||344320000||
2024-02-05 09:39:33|04030|14058|LWDB|1.02B|1020000000|779.45|145363|-6.9|19|2023-02-23|15/12/2022|0.12||42700000||||2022-07-28|15/06/2022|-0.82||-76470000|||
2024-02-05 09:39:37|04031|6568|LGEN|14.97B|14970000000|252.3|12115169|-2.99|34|2024-04-17|15/03/2024|||||||2024-03-06|15/12/2023||11.96||||
2024-02-05 09:39:42|04032|287|LLOY|26.63B|26630000000|41.69|128673111|-20.65|37|2024-04-24|15/03/2024||0.0232||4930000000|||2024-02-22|15/12/2023||0.0194||4410000000||
2024-02-05 09:39:48|04033|6628|LSEG|47.71B|47710000000|8,826.0|1200497|16.12|36|2024-04-25|15/03/2024||||2140000000|||2024-02-29|15/12/2023||1.69||2090000000||
2024-02-05 09:39:53|04034|14057|LMPL|2.05B|2050000000|188.1|4316646|-6.84|15|2023-05-24|15/03/2023|-0.27||74800000||||2022-11-23|15/09/2022|-0.25||71900000|||
2024-02-05 09:39:57|04035|1153612|MNG|5.14B|5140000000|220.95|5608827|6.01|12|2024-03-09|15/12/2023||12.40||2959000000|||2023-11-29|15/09/2023||||||
2024-02-05 09:40:03|04036|6636|EMG|2.79B|2790000000|237.4|3827937|-9.24|27|2024-02-29|15/12/2023||0.11||649490000|||2023-10-19|15/09/2023||||||
2024-02-05 09:40:14|04037|289|MKS|4.77B|4770000000|244.7|9554947|47.79|34|2024-01-11|15/12/2023|||3860000000|3850000000|||2023-11-08|15/09/2023||7.70||5425000000||
2024-02-05 09:40:22|04038|6839|MSLH|735.99M|735990000|292.4|732646|-17.65|34|2024-03-18|15/12/2023|||||||2023-10-19|15/09/2023||||||
2024-02-05 09:40:28|04039|8811|MARS|202.96M|202960000|32.04|1960011|-27.86|36|2024-02-28|15/12/2023|||||||2023-12-05|15/09/2023||||||
2024-02-05 09:40:33|04040|960684|MCS|644.24M|644240000|119.80|1345643|0|10|2020-07-15|15/02/2020||15.00|||||2020-07-15|15/05/2020|-0.14|16.00|101100000|||
2024-02-05 09:40:39|04041|44416|MDCM|3.69B|3690000000|501.00|2354474|0.68|30|2023-08-30|15/06/2023|||||||2023-05-24|15/03/2023||15.78||1637000000||
2024-02-05 09:40:43|04042|6762|MGGTN|138.76B|138760000000|198.61|52080|0|24|2023-03-01|15/12/2022||16.65||957100000|||2022-11-08|15/09/2022||||||
2024-02-05 09:40:48|04043|6692|MRON|7.76B|7760000000|584.23|4622529|82.52|19|2023-03-01|15/12/2022|0.01|3.70|3940000000|3912000000|||2022-09-08|15/06/2022|-0.06|5.68|3590000000|3535000000||
2024-02-05 09:40:53|04044|14060|MRCM|1.67B|1670000000|213.92|1377871|-3.39|18|2023-04-04|15/01/2023|0.02||24840000||||2022-10-13|15/07/2022|-0.37||-277600000|||
2024-02-05 09:40:58|04045|6759|MCRO|1.72B|1720000000|532.00|1093998|0|20|2023-03-29|15/01/2023|||||||2022-12-28|15/10/2022||0.60||1360000000||
2024-02-05 09:41:05|04046|6698|MAB|1.53B|1530000000|256.99|282794|50.52|35|2024-01-17|15/12/2023|||||||2023-11-30|15/09/2023||||||
2024-02-05 09:41:09|04047|6702|MNDI|6.06B|6060000000|1,373.00|1578540|-14.53|19|2023-02-23|15/12/2022||1.14||4537000000|||2022-08-04|15/06/2022||1.23||4667000000||
2024-02-05 09:41:14|04048|6825|MONY|1.34B|1340000000|249|830628|2.21|36|2024-02-19|15/12/2023|||||||2023-10-18|15/09/2023|||115600000|115600000||
2024-02-05 09:41:19|04049|6859|MNKS|2.32B|2320000000|1,052.04|359594|-1.22|19|2023-06-19|15/04/2022|-3.55||-823600000||||2022-12-07|15/10/2022|-0.71||-148300000|||
2024-02-05 09:41:25|04050|22485|MGAMM|758.83M|758830000|267.5|449225|-15.77|33|2024-03-14|15/12/2023|||||||2023-11-09|15/09/2023||||||
2024-02-05 09:41:31|04051|6573|MRW|6.90B|6900000000|286.00|19403437|-0.14|23|2022-03-16|15/01/2022||7.57||9341000000|||2021-12-29|15/10/2021||||||
2024-02-05 09:41:36|04052|6934|MYI|302.88M|302880000|242.41|674518|-11.55|19|2023-03-02|15/12/2022|0.6||86260000||||2022-08-12|15/06/2022|0.47||68970000|||
2024-02-05 09:41:41|04053|6776|MCG|533.64M|533640000|86.87|2138261|-37.3|19|2023-03-02|15/12/2022|-0.38||1480000000||||2022-07-28|15/06/2022|0.02||1320000000|||
2024-02-05 09:41:47|04054|6712|NG|39.26B|39260000000|1,054.05|11371576|0.63|20|2024-02-28|15/12/2023|||||||2023-11-09|15/09/2023||28.04|4090000000|9416000000||
2024-02-05 09:41:52|04055|295|NWG|19.30B|19300000000|219.8|22914122|-27.86|38|2024-04-26|15/03/2024||14.47||3760000000|||2024-02-16|15/12/2023||0.069||3360000000||
2024-02-05 09:41:58|04056|32399|NBMI|29.11M|29110000|69.00|149035|6.96|19|2023-04-19|15/12/2022|||||||2022-09-06|15/06/2022||||||
2024-02-05 09:42:02|04057|1128674|NETW|2.06B|2060000000|386|2775022|35.58|0||
2024-02-05 09:42:07|04058|40172|NRRT|241.57M|241570000|77.59|813308|-14.14|15|2023-06-05|15/03/2023|||||||2022-11-24|15/09/2022|0.01||35500000|||
2024-02-05 09:42:11|04059|286|NXT|10.10B|10100000000|8,320.8|331169|19.08|31|2024-05-01|15/04/2024|||||||2024-03-21|15/01/2024||303.63||2810000000||
2024-02-05 09:42:17|04060|943190|NESF|498.83M|498830000|84.13|943422|-24.73|15|2023-06-26|15/03/2023|||||||2022-11-17|15/09/2022|0.11||85600000|||
2024-02-05 09:42:22|04061|13165|OCDO|4.26B|4260000000|522.59|1965118|-31.63|35|2024-03-26|15/02/2024|||||||2024-02-29|15/11/2023||||||
2024-02-05 09:42:26|04062|942425|OSBO|1.72B|1720000000|437.2|1060336|-19.82|15|2023-03-16|15/12/2022|0.47|42.40|620800000|408000000|||2022-08-17|15/06/2022|0.45||456900000|||
2024-02-05 09:42:32|04063|19709|OXIG|1.26B|1260000000|2,179.69|112217|-11.2|21|2024-02-05|15/12/2023|||||||2023-11-14|15/09/2023|0.4918|0.4918||201600000||
2024-02-05 09:42:37|04064|6671|PAGE|1.45B|1450000000|458.6|534738|-6.66|19|2023-03-09|15/12/2022|0.18||1010000000||||2022-07-13|15/06/2022|0.26||977300000|||
2024-02-05 09:42:43|04065|27761|PANI|1.49B|1490000000|312.8|652757|14.89|20|2023-02-23|15/11/2022|0.15||103800000||||2022-08-04|15/05/2022|0.3||178100000|||
2024-02-05 09:42:48|04066|13156|PAGPA|1.39B|1390000000|654|619888|12.64|33|2024-01-26|15/12/2023|||||||2023-12-06|15/09/2023||63.60||||
2024-02-05 09:42:54|04067|6871|PAYP|376.51M|376510000|529|242264|4.6|31|2024-01-24|15/12/2023|||52000000||||2023-11-23|15/09/2023||||||
2024-02-05 09:42:59|04068|6620|PSON|6.68B|6680000000|967.2|1729493|2|19|2023-03-03|15/12/2022|51.5|27.24|3841000000|2091000000|||2022-08-01|15/06/2022|22.5|15.10|1788000000|1749000000||
2024-02-05 09:43:04|04069|6648|PNN|1.98B|1980000000|692.5|829558|-25.43|16|2023-06-01|15/03/2023||2.80||406370000|||2022-11-30|15/09/2022|0.07|28.01|425500000|380010000||
2024-02-05 09:43:08|04070|1009358|PSHP|7.07B|7070000000|48.45|193464|26.75|0||
2024-02-05 09:43:13|04071|6656|PSN|4.62B|4620000000|1,444.5|1389759|-2.76|34|2024-04-25|15/03/2024|||||||2024-03-12|15/12/2023||38.00||1124000000||
2024-02-05 09:43:19|04072|19710|PNL|1.68B|1680000000|474.4|707238|-2.26|15|2022-11-21|15/10/2022|-0.2||-58350000||||2022-06-09|15/04/2022|4.49||24090000|||
2024-02-05 09:43:24|04073|6561|PFC|154.77M|154770000|29.6|10785132|-65.53|27|2024-02-29|15/12/2023||0.05||1600000000|||2023-11-29|15/09/2023||||||
2024-02-05 09:43:30|04074|101928|PETSP|1.28B|1280000000|274.08|1047695|-28.35|33|2024-01-30|15/12/2023|||362400000||||2023-11-28|15/09/2023||||||
2024-02-05 09:43:34|04075|14066|PHNX|5.03B|5030000000|506|2746771|-21.83|19|2023-03-13|15/12/2022|-0.93|10.02|3690000000|4326000000|||2022-08-15|15/06/2022|-0.92|25.89|2710000000|3754000000||
2024-02-05 09:43:40|04076|13125|PTEC|1.37B|1370000000|450|396520|-23.18|27|2024-04-11|15/03/2024|||||||2024-03-14|15/12/2023||||854000000||
2024-02-05 09:43:43|04077|40956|PLUSP|1.41B|1410000000|1,784.00|233927|-6.28|0||
2024-02-05 09:43:47|04078|14064|PCT|3.38B|3380000000|2,765.00|177902|34.07|12|2023-07-18|15/04/2023|||||||2022-12-12|15/10/2022|-2.16||-268200000|||
2024-02-05 09:43:53|04079|14618|POLY|81.31B|81310000000|462.00|1806979|-8.57|27|2023-10-16|15/09/2023|||||||2023-08-30|15/06/2023||||||
2024-02-05 09:43:59|04080|949175|PPH|502.01M|502010000|1,185.00|27668|-6.95|29|2024-02-29|15/12/2023|||||||2023-10-26|15/09/2023||||141000000||
2024-02-05 09:44:05|04081|27982|PHP|1.26B|1260000000|93.85|4047665|-18.74|19|2023-02-22|15/12/2022|-0.04||77300000||||2022-07-26|15/06/2022|0.07||76800000|||
2024-02-05 09:44:10|04082|6707|VANQ|298.67M|298670000|117.8|419574|-50.46|20|2023-03-29|15/12/2022|0.2||267700000||||2022-08-09|15/06/2022|0.13||266200000|||
2024-02-05 09:44:14|04083|296|PRU|22.32B|22320000000|816.8|7578239|-39.87|24|2023-03-15|15/12/2022||||2848000000|||2022-08-10|15/06/2022|0.492||2213000000|2644000000||
2024-02-05 09:44:18|04084|954891|PRTC|519.04M|519040000|191.97|474028|-28.44|12|2022-04-26|15/12/2021||-0.20||6620000|||2021-08-24|15/06/2021||-0.15||5000000||
2024-02-05 09:44:24|04085|6774|PZC|526.18M|526180000|126.2|445233|-41.27|28|2024-05-01|15/02/2024|||||||2024-02-07|15/11/2023||6.30||326500000||
2024-02-05 09:44:29|04086|6657|QQ|2.04B|2040000000|353.86|1829125|2.57|21|2024-05-23|15/03/2024||0.1445||981000000|||2024-02-28|15/12/2023||||||
2024-02-05 09:44:33|04087|1084826|QLT|1.36B|1360000000|102.5|2676806|4.27|23|2024-03-06|15/12/2023||3.13||304350000|||2023-10-18|15/09/2023||||||
2024-02-05 09:44:38|04088|6754|RNK|364.67M|364670000|77.85|347161|-15.95|21|2024-02-01|15/12/2023|||||||2023-10-19|15/09/2023|||179600000|||
2024-02-05 09:44:43|04089|6881|RAT|1.39B|1390000000|1,611.5|54776|-25.46|35|2024-03-06|15/12/2023||65.35|||||2023-10-19|15/09/2023|||120400000|||
2024-02-05 09:44:48|04090|6570|RKT|40.98B|40980000000|5,752.4|1744516|-1.58|39|2024-04-17|15/03/2024||||3840000000|||2024-02-28|15/12/2023||166.65||3710000000||
2024-02-05 09:44:53|04091|6764|RDW|1.92B|1920000000|597|720378|11.38|31|2024-02-08|15/12/2023||43.20||1064000000|||2023-11-29|15/09/2023||||||
2024-02-05 09:44:57|04092|50681|RSER|341.80M|341800000|810.04|109417|33.66|0||
2024-02-05 09:45:04|04093|6572|REL|62.16B|62160000000|3,311.62|2788089|34.8|34|2024-02-15|15/12/2023||56.03||4727000000|||2023-10-19|15/09/2023||||||
2024-02-05 09:45:09|04094|50659|TRIG|2.63B|2630000000|105|3391251|-21.5|15|2023-02-16|15/12/2022|0.04||111100000||||2022-08-04|15/06/2022|0.18||444100000|||
2024-02-05 09:45:18|04095|6804|RSW|2.52B|2520000000|3,454.0|63648|-14.17|32|2024-02-06|15/12/2023||0.658|||||2023-10-26|15/09/2023|||164500000|||
2024-02-05 09:45:24|04096|6736|RTO|10.11B|10110000000|403.7|9533549|-19.99|37|2024-04-18|15/03/2024||||74150000|||2024-03-07|15/12/2023||0.1161||70130000||
2024-02-05 09:45:29|04097|6790|RTN|498.86M|498860000|64.80|11039413|76.57|29|2024-03-06|15/12/2023|||||||2023-11-09|15/09/2023||||||
2024-02-05 09:45:34|04098|989915|RHIM|1.63B|1630000000|3,454.0|65293|27.04|30|2024-02-28|15/12/2023|||||||2023-10-31|15/09/2023||||||
2024-02-05 09:45:40|04099|6771|RMV|4.49B|4490000000|560.8|4361968|-8.06|19|2023-02-23|15/12/2022|0.12|11.04|170000000|169050000|||2022-07-28|15/06/2022|0.12|7.18|162700000|162710000||
2024-02-05 09:45:44|04100|6597|RIO|87.65B|87650000000|5,405.0|2883136|-11.73|19|2023-02-22|15/12/2022|3|3.08|55554000000|25144000000|||2022-07-27|15/06/2022||5.10||29518000000||
2024-02-05 09:45:50|04101|6803|RCP|2.75B|2750000000|1,891.3|169109|-7.58|38|2024-02-27|15/12/2023|||||||2023-12-07|15/09/2023||||||
2024-02-05 09:45:54|04102|6645|RR|26.57B|26570000000|317.1|36241390|184.38|33|2024-02-22|15/12/2023||0.0349||7890000000|||2023-11-29|15/09/2023||||||
2024-02-05 09:46:00|04103|6703|ROR|2.71B|2710000000|315.4|1602889|-5.47|34|2024-04-30|15/03/2024|||||||2024-03-05|15/12/2023||8.90||389000000||
2024-02-05 09:46:06|04104|6593|RDSa|160.46B|160460000000|29.3|7738286|1.37|0||
2024-02-05 09:46:10|04105|8751|RDSb|160.46B|160460000000|1,894.6|8326137|0|23|2022-05-05|15/03/2022||0.5716||73230000000|||2022-02-03|15/12/2021||0.5013||49140000000||
2024-02-05 09:46:15|04106|41343|IDSI|2.65B|2650000000|277|2044158|16.66|29|2024-01-19|15/12/2023|||3590000000||||2023-11-16|15/09/2023||23.36||5773000000||
2024-02-05 09:46:20|04107|1056378|SBRE|383.03M|383030000|154.1|196717|53.89|27|2024-03-20|15/12/2023|||||||2023-10-19|15/09/2023|||162200000|62700000||
2024-02-05 09:46:26|04108|6780|SAFE|1.74B|1740000000|797|406539|-25.09|34|2024-02-13|15/01/2024|||||||2024-01-17|15/10/2023|||57600000|57600000||
2024-02-05 09:46:31|04109|6618|SGE|11.86B|11860000000|1,171.00|3535978|44.71|32|2024-01-18|15/12/2023|||573000000|12000000|||2023-11-23|15/09/2023||30.00||1068000000||
2024-02-05 09:46:37|04110|949636|SNNS|1.5B|1500000000|921.00|506054|0|14|2022-09-12|15/06/2022|||||||2022-03-17|15/12/2021|-0.08||103400000|||
2024-02-05 09:46:43|04111|6752|SVS|1.36B|1360000000|991.06|285497|-3.93|19|2023-03-08|15/12/2022|0.57||1260000000||||2022-08-11|15/06/2022|0.25||1040000000|||
2024-02-05 09:46:48|04112|14071|SDP|714.66M|714660000|467.82|174885|-15.25|14|2022-12-07|15/09/2022|-0.6||-93590000||||2022-05-24|15/03/2022|-0.27||-39390000|||
2024-02-05 09:46:53|04113|27891|SOI|604.46M|604460000|243.00|314285|-13.55|15|2023-05-04|15/02/2023|0.04||14430000||||2022-11-04|15/08/2022|0.04||14530000|||
2024-02-05 09:46:58|04114|6733|SDR|6.37B|6370000000|404.7|1892002|-19.29|35|2024-05-02|15/03/2024|||||||2024-02-29|15/12/2023||15.68||1195000000||
2024-02-05 09:47:05|04115|6834|SCIN|592.25M|592250000|895.00|49795|0|13|2022-07-05|15/04/2022|0.53||41430000||||2021-12-20|15/10/2021|0.07||9860000|||
2024-02-05 09:47:09|04116|6760|SMT|10.83B|10830000000|774.83|2579962|-5.07|15|2023-11-09|15/09/2022|-1.79||-2520000000||||2023-05-17|15/03/2023|-0.24||-291200000|||
2024-02-05 09:47:13|04117|6729|SGRO|10.60B|10600000000|863.38|3206795|-2.6|19|2023-02-17|15/12/2022|-2.7|14.36|339000000|259440000|||2022-07-28|15/06/2022|1.1|16.13|330000000|247010000||
2024-02-05 09:47:19|04118|14115|SNR|652.53M|652530000|159.4|775444|1.78|33|2024-02-26|15/12/2023||||487400000|||2023-11-20|15/09/2023||||||
2024-02-05 09:47:24|04119|945897|SEQI|1.35B|1350000000|82.13|2129657|-7.6|15|2023-07-10|15/03/2023|||||||2022-11-22|15/09/2022|-0.04||-42660000|||
2024-02-05 09:47:29|04120|6634|SRP|1.95B|1950000000|177.5|3034564|18.86|33|2024-02-29|15/12/2023||5.92||2363000000|||2023-11-29|15/09/2023||||||
2024-02-05 09:47:35|04121|6679|SVT|7.63B|7630000000|2,547.0|940786|-9.89|29|2024-02-28|15/12/2023|||||||2023-11-22|15/09/2023||29.90||1057000000||
2024-02-05 09:47:40|04122|6791|SHB|1.62B|1620000000|421.60|615396|1.1|20|2023-05-22|15/03/2023||5.10||63880000|||2022-11-29|15/09/2022|-0.33|4.96|60900000|58860000||
2024-02-05 09:47:48|04123|6662|SHI|376.27M|376270000|32.1|866094|-13.62|33|2024-03-05|15/12/2023|||||||2023-10-11|15/09/2023|||681000000|||
2024-02-05 09:47:53|04124|6819|SIGSI|1.35B|1350000000|396.00|4260617|0|19|2022-06-01|15/03/2022|||||||2022-03-03|15/12/2021||||||
2024-02-05 09:47:58|04125|27741|SRET|1.20B|1200000000|89.45|3197221|-3.05|19|2024-02-28|15/12/2023|||||||2023-11-20|15/09/2023||0.04||||
2024-02-05 09:48:05|04126|6695|SN|9.69B|9690000000|1,113.50|2811540|-7.66|34|2024-05-02|15/03/2024||||1420000000|||2024-02-27|15/12/2023||21.78||1440000000||
2024-02-05 09:48:09|04127|6686|SMIN|5.60B|5600000000|1,618.50|697669|-9.57|23|2024-03-26|15/01/2024||46.94||1520000000|||2023-11-16|15/10/2023||||||
2024-02-05 09:48:14|04128|1097538|SSON|2.32B|2320000000|1,396.25|371002|-5.15|8|2023-02-28|15/12/2022|0.69||132500000||||2022-08-02|15/06/2022|-6.18||-1070000000|||
2024-02-05 09:48:18|04129|14117|SKG|7.39B|7390000000|2,854.0|473644|-20.41|39|2024-04-26|15/03/2024|||||||2024-02-07|15/12/2023||||||
2024-02-05 09:48:23|04130|961641|SCTS|2.95B|2950000000|1,481.00|293670|13.5|15|2023-03-20|15/01/2023|0.25|0.228|512400000||||2022-10-25|15/07/2022|0.29||307000000|||
2024-02-05 09:48:29|04131|6767|SXS|3.72B|3720000000|3,674.0|234911|11.99|29|2024-05-02|15/03/2024|||||||2024-02-29|15/12/2023||||782000000||
2024-02-05 09:48:33|04132|6808|SPX|7.25B|7250000000|9,838.0|163714|-19.43|19|2023-03-08|15/12/2022|1.73|164.08|860500000|775700000|||2022-08-11|15/06/2022|1.32|175.46|750100000|721020000||
2024-02-05 09:48:39|04133|6837|SPT|668.86M|668860000|116.5|1597565|-48.51|28|2024-05-01|15/03/2024|||||||2024-03-06|15/12/2023||0.0555||331500000||
2024-02-05 09:48:43|04134|6669|SSE|18.22B|18220000000|1,682.00|3999377|-5.04|32|2024-01-31|15/12/2023|||||||2023-11-15|15/09/2023||41.25||16488000000||
2024-02-05 09:48:47|04135|942377|SSPG|1.79B|1790000000|225.6|1602471|-17.6|18|2024-01-30|15/12/2023|||788000000|788000000|||2023-05-22|15/03/2023|-0.01|-2.94|1320000000|1174000000||
2024-02-05 09:48:53|04136|6683|SJP|3.54B|3540000000|650|1961985|-49.84|34|2024-04-30|15/03/2024|||||||2024-02-28|15/12/2023||0.356||||
2024-02-05 09:48:58|04137|6732|SGC|588.37M|588370000|104.70|1295191.96|0|13|2022-06-28|15/04/2022|||||||2021-12-08|15/10/2021|0.02|-1.00|579400000|450000000||
2024-02-05 09:49:04|04138|6670|STAN|15.76B|15760000000|599.4|6621734|-11.98|28|2024-05-02|15/03/2024||0.35||4670000000|||2024-02-23|15/12/2023||0.2675||4200000000||
2024-02-05 09:49:09|04139|40119|SYNCS|765.92M|765920000|116.13|941570|-33.94|22|2024-03-05|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-05 09:49:14|04140|14142|SYNTS|241.09M|241090000|148.33|608192|-87.42|32|2024-03-12|15/12/2023||0.0183||1192000000|||2023-11-15|15/09/2023||||||
2024-02-05 09:49:19|04141|6651|TATE|2.46B|2460000000|619.5|1399049|-20.45|27|2024-05-23|15/03/2024||24.93||888690000|||2024-02-21|15/12/2023||||||
2024-02-05 09:49:24|04142|6800|TW|5.19B|5190000000|146.98|14300352|18.41|36|2024-04-23|15/03/2024|||||||2024-02-28|15/12/2023||4.70||1774000000||
2024-02-05 09:49:29|04143|986303|TBCG|1.58B|1580000000|2,910.00|57607|17.1|22|2024-02-16|15/12/2023|||||||2023-11-09|15/09/2023|5.45||532090000|||
2024-02-05 09:49:35|04144|14119|TEP|1.11B|1110000000|1,406.00|148946|-26.86|15|2023-06-19|15/03/2023|||||||2022-11-22|15/09/2022|0.3||562400000|||
2024-02-05 09:49:40|04145|6870|TMPL|665.57M|665570000|229.00|442813|-5.75|15|2023-03-22|15/12/2022|0.09||31880000||||2022-08-18|15/06/2022|-0.13||-39660000|||
2024-02-05 09:49:47|04146|6817|TEM|1.64B|1640000000|146.40|1233006|-10.94|24|2022-12-08|15/09/2022|-0.15||-159000000||||2022-06-14|15/03/2022|-0.21||-234800000|||
2024-02-05 09:49:53|04147|6581|TSCO|20.45B|20450000000|292.2|21830174|18.02|31|2024-04-10|15/02/2024||11.61||34544000000|||2024-01-11|15/11/2023||25.30|23440000000|62131000000||
2024-02-05 09:49:58|04148|1053059|TIFS|752.49M|752490000|148.4|619610|21.81|20|2024-05-02|15/03/2024|||||||2024-03-12|15/12/2023||0.1047||1766000000||
2024-02-05 09:50:03|04149|6637|TCAPI|1.40B|1400000000|183.9|1590139|2.04|35|2024-03-12|15/12/2023|||||||2023-11-03|15/09/2023|||512000000|512000000||
2024-02-05 09:50:10|04150|6766|TRY|1.01B|1010000000|318.66|458911|-7.41|19|2022-12-05|15/09/2022|-1.64||-510800000||||2022-06-01|15/03/2022|0.23||95610000|||
2024-02-05 09:50:14|04151|1137603|TRNT|1.5B|1500000000|322|1016504|12.2|10|2023-05-04|15/02/2023|0.02||162100000|2164000000|||2022-11-03|15/08/2022|0.03||165000000|||
2024-02-05 09:50:20|04152|6681|TPK|1.63B|1630000000|776.8|435723|-27.94|19|2023-02-28|15/12/2022|0.4|56.00|2460000000|2612000000|||2022-08-02|15/06/2022|0.52||2530000000|2522000000||
2024-02-05 09:50:25|04153|942420|BBOXT|3.13B|3130000000|164.7|6210314|0.92|15|2023-03-01|15/12/2022|-0.53|3.67|104500000|104000000|||2022-08-03|15/06/2022|0.26||101500000|99000000||
2024-02-05 09:50:30|04154|23214|TUIT|2.72B|2720000000|6.255|941737|-50.33|12|2018-05-09|15/03/2018|||||||2018-02-13|15/12/2017||||||
2024-02-05 09:50:34|04155|6627|TLW|442.24M|442240000|30.47|4301086|-14.28|19|2023-03-07|15/12/2022||0.10||884000000|||2022-09-13|15/06/2022||0.10||800000000||
2024-02-05 09:51:08|04156|40198|||||||17|2021-11-23|15/09/2021||0.28||669700000|||2021-05-18|15/03/2021||0.26||735300000||
2024-02-05 09:51:13|04157|8804|UKCM|823.31M|823310000|63.4|2305590|13.19|24|2024-04-26|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-05 09:51:19|04158|6743|ULE|2.51B|2510000000|3,500.0|506231|0|30|2023-03-13|15/12/2022||68.24||463190000|||2022-11-09|15/09/2022||||||
2024-02-05 09:51:24|04159|6661|ULVR|97.01B|97010000000|45.52|4253371|-7.34|37|2024-04-25|15/03/2024||||14870000000|||2024-02-08|15/12/2023||1.31||14280000000||
2024-02-05 09:51:30|04160|6848|UTG|4.40B|4400000000|1,009.00|889372|-2.9|34|2024-04-09|15/03/2024|||||||2024-02-27|15/12/2023||||||
2024-02-05 09:51:35|04161|6659|UU|7.16B|7160000000|1,051.50|1789732|-1.67|29|2024-02-14|15/12/2023|||||||2023-11-16|15/09/2023||-1.55||925470000||
2024-02-05 09:51:41|04162|6684|VSVS|1.31B|1310000000|484.8|365570|17.1|33|2024-02-29|15/12/2023|||||||2023-11-14|15/09/2023||||||
2024-02-05 09:51:46|04163|6579|VCTX|1.18B|1180000000|1,351.0|110929|-28.77|36|2024-02-09|15/12/2023|||||||2023-12-05|15/09/2023|0.3645|0.3645|72700000|199000000||
2024-02-05 09:51:50|04164|985785|VEILV|1.17B|1170000000|587.00|152142|-7.67|4|2018-04-24|15/12/2017|1.47||333000000||||2017-09-20|15/06/2017|1.17||260400000|||
2024-02-05 09:51:55|04165|27720|VOF|708.90M|708900000|456.92|174004|-4.13|12|2023-03-23|15/12/2022|||||||2022-10-24|15/06/2022||||||
2024-02-05 09:52:00|04166|968974|VMUK|1.97B|1970000000|151.65|2300637|-21.9|15|2023-05-03|15/03/2023|0.11|14.27|1800000000|899710000|||2022-11-17|15/09/2022|0.19|16.68|1310000000|888180000||
2024-02-05 09:52:06|04167|6654|VTYV|3.40B|3400000000|991.5|1069593|27.59|19|2023-02-28|15/12/2022|0.47||1570000000|1592000000|||2022-09-08|15/06/2022|0.67||1328000000|1364000000||
2024-02-05 09:52:11|04168|1076872|VVO|1.89B|1890000000|149.40|3690181|0|17|2022-08-01|15/06/2022|||||||2022-06-01|15/03/2022||||||
2024-02-05 09:52:14|04169|667|VOD|18.33B|18330000000|68.01|81066492|-24.73|23|2024-02-05|15/12/2023|||||||2023-11-14|15/09/2023||0.06||11000000000||
2024-02-05 09:52:18|04170|1131407|WOSG|861.49M|861490000|373.6|903734|-64.11|22|2024-02-08|15/01/2024||||453800000|||2023-12-07|15/10/2023||||381000000||
2024-02-05 09:52:23|04171|6674|WEIR|4.64B|4640000000|1,792.50|741452|-1.68|29|2024-04-25|15/03/2024|||||||2024-02-29|15/12/2023||63.82||1393000000||
2024-02-05 09:52:28|04172|6619|SMWH|1.61B|1610000000|1,233.0|329524|-26.5|20|2023-04-25|15/02/2023|0.24|34.76|859000000|793540000|||2022-11-10|15/08/2022|35.6|37.69|1400000000|746930000||
2024-02-05 09:52:33|04173|6646|WTB|6.49B|6490000000|3,518.0|902845|12.88|31|2024-04-23|15/02/2024||0.6462||1426000000|||2024-01-11|15/11/2023||||50000000||
2024-02-05 09:52:38|04174|6875|WTAN|1.47B|1470000000|236.06|678537|0.21|15|2023-03-15|15/12/2022|0.07||57200000||||2022-08-16|15/06/2022|-0.45||-316500000|||
2024-02-05 09:52:42|04175|945902|WIZZ|2.30B|2300000000|2,200.0|468350|-24.16|24|2024-05-23|15/03/2024||-0.2074||991720000|||2024-01-25|15/12/2023|-0.8474|-0.5054|1060000000|1130000000||
2024-02-05 09:52:48|04176|6861|WKP|988.77M|988770000|515.59|332412|-3.94|30|2024-02-12|15/12/2023|||||||2023-11-21|15/09/2023||15.50||||
2024-02-05 09:52:53|04177|32401|WWH|1.78B|1780000000|318.0|1271753|-0.94|19|2022-11-23|15/09/2022|1.01||76940000||||2022-05-27|15/03/2022|-2.29||-136700000|||
2024-02-05 09:52:59|04178|6578|WPP|8.27B|8270000000|776.4|2566157|-24.97|38|2024-04-30|15/03/2024|||||||2024-02-22|15/12/2023||65.86||3200000000||
2024-02-05 09:53:04|04179|17981|ARTI|233.92B|233920000000|642.4|2487733|21.12|31|2024-05-08|15/03/2024||5.00||17020000000|||2024-02-08|15/12/2023||3.19||16600000000||
2024-02-05 09:53:10|04180|17980|ACC|471.91B|471910000000|2,520.00|613329|29.75|43|2024-05-29|15/03/2024||15.5||52320000000|||2024-01-25|15/12/2023|28.35|28.39|49180000000|49130000000||
2024-02-05 09:53:17|04181|17984|ADEL|3.62T|3620000000000|3,171.55|3560502|98.98|42|2024-05-01|15/03/2024||10.21||312440000000|||2024-02-01|15/12/2023|16.57|3.07|283360000000|239250000000||
2024-02-05 09:53:22|04182|1088095|ADNA|2.64T|2640000000000|1,669.40|2556419|78.65|24|2024-01-29|15/12/2023|||26750000000||||2023-11-29|15/09/2023|||25890000000|||
2024-02-05 09:53:28|04183|18294|APSE|2.73T|2730000000000|1,255.70|7623471|152.87|43|2024-05-02|15/03/2024||12.09||67330000000|||2024-02-01|15/12/2023|10.22|10.28|69200000000|68280000000||
2024-02-05 09:53:32|04184|1111710|ADAG|1.09T|1090000000000|986.40|4005276|-38.48|23|2024-01-30|15/12/2023|||||||2023-10-27|15/09/2023||||||
2024-02-05 09:53:37|04185|958331|ADAI|1.14T|1140000000000|1,020.00|3389662|-24.64|30|2024-05-02|15/03/2024|||||||2024-01-29|15/12/2023|||45630000000|44260000000||
2024-02-05 09:53:41|04186|7310|ADTB|463.13B|463130000000|179.55|5939562|27.23|29|2024-05-29|15/03/2024||2.77|||||2024-02-01|15/12/2023|2.85|2.79|78090000000|75327000000||
2024-02-05 09:53:47|04187|946826|ADIA|236.62B|236620000000|247.35|3926994|-0.6|31|2024-05-30|15/03/2024||1.03||34570000000|||2024-02-14|15/12/2023||-0.2133||39980000000||
2024-02-05 09:53:52|04188|947273|AJPH|272.97B|272970000000|2,165.20|127179|84.58|32|2024-05-02|15/03/2024||14.1||10630000000|||2024-01-31|15/12/2023|16.6|15.33|11050000000|10530000000||
2024-02-05 09:53:57|04189|946738|ALEM|192.37B|192370000000|979.2|379645|78.53|31|2024-05-01|15/03/2024||6.3||15310000000|||2024-02-05|15/12/2023||6.7||16280000000||
2024-02-05 09:54:02|04190|962425|ALKE|585.75B|585750000000|4,883.85|268760|61.17|31|2024-05-30|15/03/2024||29.90||31400000000|||2024-02-09|15/12/2023||30.75||32730000000||
2024-02-05 09:54:08|04191|17997|AMAR|153.63B|153630000000|890.1|818617|47.35|34|2024-05-17|15/03/2024||9.52||27740000000|||2024-01-31|15/12/2023|14|14|28810000000|28910000000||
2024-02-05 09:54:13|04192|17998|ABUJ|1.10T|1100000000000|553.95|4189929|49.16|43|2024-05-16|15/03/2024||4.21||44410000000|||2024-01-31|15/12/2023|2.6|3.18|44400000000|44400000000||
2024-02-05 09:54:19|04193|18004|APLH|897.26B|897260000000|6,234.50|420071|48.65|43|2024-05-29|15/03/2024||21.35||49000000000|||2024-02-08|15/12/2023||18.22||48220000000||
2024-02-05 09:54:24|04194|18005|APLO|346.13B|346130000000|543.55|2810537|63.05|43|2024-05-09|15/03/2024||6.93||63420000000|||2024-02-07|15/12/2023||7.68||66350000000||
2024-02-05 09:54:28|04195|18010|ASOK|531.00B|531000000000|179.45|13356632|13.13|24|2024-05-17|15/03/2024||3.31||120450000000|||2024-02-05|15/12/2023||1.91||92000000000||
2024-02-05 09:54:33|04196|18011|ASPN|2.80T|2800000000000|2,913.25|988979|6.37|43|2024-05-09|15/03/2024||13.5||93540000000|||2024-01-17|15/12/2023|15.1|14.73|90750000000|92420000000||
2024-02-05 09:54:38|04197|946934|ASTL|504.45B|504450000000|1,873.60|493308|23.51|32|2024-05-22|15/03/2024||8.2||17380000000|||2024-01-30|15/12/2023|4.2|4.36|13700000000|13700000000||
2024-02-05 09:54:42|04198|1014099|AUFI|418.55B|418550000000|625.6|2636008|-0.04|29|2024-05-29|15/03/2024||7.43||18190000000|||2024-01-25|15/12/2023|5.61|5.77|17750000000|17750000000||
2024-02-05 09:54:48|04199|18014|ARBN|596.46B|596460000000|1,015.85|2429731|164.56|43|2024-05-30|15/03/2024||15.79||73150000000|||2024-02-10|15/12/2023||15.39||73750000000||
2024-02-05 09:54:52|04200|997883|AVEU|2.42T|2420000000000|3,732.50|352534|8.66|30|2024-05-29|15/03/2024||10.7||129490000000|||2024-01-13|15/12/2023|11.3|11.06|132470000000|134220000000||
2024-02-05 09:54:57|04201|18017|AXBK|3.28T|3280000000000|1,059.70|9160921|20.9|48|2024-04-25|15/03/2024||20.54||185950000000|||2024-01-23|15/12/2023|19.7|19.76|180870000000|168370000000||
2024-02-05 09:55:01|04202|18020|BAJA|2.17T|2170000000000|7,657.00|515568|100.86|43|2024-04-24|15/03/2024||67.58||111790000000|||2024-01-24|15/12/2023|72.2|71.86|121140000000|120720000000||
2024-02-05 09:55:06|04203|18022|BJFN|4.07T|4070000000000|6,608.45|1242640|13.87|42|2024-04-23|15/03/2024||62.88||97690000000|||2024-01-29|15/12/2023|59.1|57.72|92980000000|91130000000||
2024-02-05 09:55:10|04204|18023|BJFS|2.59T|2590000000000|1,614.20|1319288|23.37|40|2024-04-25|15/03/2024||1.06||257640000000|||2024-01-30|15/12/2023|6.8|8.91|167870000000|290380000000||
2024-02-05 09:55:17|04205|18024|BJAT|930.41B|930410000000|8,348.15|36516|40.3|34|2024-04-25|15/03/2024|||||||2024-01-30|15/12/2023||||||
2024-02-05 09:55:22|04206|39853|BLKI|466.63B|466630000000|2,403.20|294759|7.19|39|2024-05-17|15/03/2024||20.03||26210000000|||2024-01-24|15/12/2023|16|16.34|23160000000|23100000000||
2024-02-05 09:55:27|04207|1072999|BANH|358.51B|358510000000|224.35|11359197|0.53|29|2024-05-17|15/03/2024||8.35||36480000000|||2024-02-05|15/12/2023||5.51||31990000000||
2024-02-05 09:55:32|04208|18047|BOB|1.34T|1340000000000|258.95|20034856|56.02|43|2024-05-24|15/03/2024||6.73||148630000000|||2024-01-30|15/12/2023|8.86|7.78|139120000000|133220000000||
2024-02-05 09:55:38|04209|18031|BOI|643.06B|643060000000|140.05|23270345|89.34|48|2024-05-29|15/03/2024||4.34|||||2024-02-02|15/12/2023|4.44|4.63||50387000000||
2024-02-05 09:55:44|04210|18034|BATA|184.32B|184320000000|1,426.20|304936|-5.19|36|2024-05-23|15/03/2024||6.7||8430000000|||2024-02-01|15/12/2023|4.5|8.08|9040000000|9490000000||
2024-02-05 09:55:49|04211|18036|BRGR|666.50B|666500000000|568.25|973462|22.73|32|2024-05-30|15/03/2024||2.6||26880000000|||2024-02-06|15/12/2023||2.99||29130000000||
2024-02-05 09:55:54|04212|18043|BAJE|1.33T|1330000000000|181.3|19572716|96.7|48|2024-05-29|15/03/2024||2.05||72180000000|||2024-01-29|15/12/2023|1.22|1.47|41370000000|48080000000||
2024-02-05 09:56:06|04213|18039|BFRG|589.27B|589270000000|1,264.90|993234|42.8|48|2024-05-21|15/03/2024||5.85||25040000000|||2024-02-12|15/12/2023||6.8||29360000000||
2024-02-05 09:56:12|04214|18042|BHEL|816.89B|816890000000|235.2|37219703|211.94|48|2024-05-28|15/03/2024||1.96||81500000000|||2024-02-08|15/12/2023||0.47||55920000000||
2024-02-05 09:56:17|04215|18040|BPCL|1.26T|1260000000000|577.55|9506028|70.91|48|2024-05-20|15/03/2024||25.34||882260000000|||2024-01-29|15/12/2023|15.95|13.6|1154940000000|1041880000000||
2024-02-05 09:56:21|04216|18041|BRTI|6.70T|6700000000000|1,113.65|5045957|45.14|43|2024-05-14|15/03/2024||9.27||396280000000|||2024-02-05|15/12/2023||4.77||377810000000||
2024-02-05 09:56:26|04217|18045|BION|340.29B|340290000000|285|4711250|17.9|43|2024-04-25|15/03/2024||3.5||40850000000|||2024-02-08|15/12/2023||1.65||36790000000||
2024-02-05 09:56:32|04218|18052|BOSH|710.80B|710800000000|24,139.90|26643|37.33|43|2024-05-21|15/03/2024||||46050000000|||2024-02-13|15/12/2023||||42100000000||
2024-02-05 09:56:36|04219|18054|BRIT|1.24T|1240000000000|5,132.30|301031|10.95|43|2024-05-01|15/03/2024||24.31||41660000000|||2024-02-06|15/12/2023||22.53||43050000000||
2024-02-05 09:56:41|04220|18055|ZYDU|768.92B|768920000000|762.55|1334962|75.12|43|2024-05-24|15/03/2024||9.2||53800000000|||2024-02-09|15/12/2023||7.12||44690000000||
2024-02-05 09:56:46|04221|18057|CNBK|942.53B|942530000000|518.6|7124537|73.47|48|2024-05-08|15/03/2024||16.15||145000000000|||2024-01-24|15/12/2023|20.15|18.47|137120000000|137700000000||
2024-02-05 09:56:53|04222|18061|CAST|196.74B|196740000000|198.4|7019225|71.33|33|2024-04-29|15/03/2024|||||||2024-02-01|15/12/2023|2.4||12640000000|12790000000||
2024-02-05 09:56:59|04223|18070|CHLA|955.09B|955090000000|1,133.15|1826048|48.61|32|2024-05-02|15/03/2024||11.17||26390000000|||2024-01-25|15/12/2023|10.4|10.41|25800000000|25830000000||
2024-02-05 09:57:04|04224|18071|CIPL|1.16T|1160000000000|1,434.25|1790676|36.07|43|2024-05-10|15/03/2024||10.21||61980000000|||2024-01-22|15/12/2023|13.07|13.37|66040000000|65140000000||
2024-02-05 09:57:09|04225|18072|CTBK|103.41B|103410000000|135.85|4190609|-12.97|32|2024-05-24|15/03/2024||||7990000000|||2024-02-01|15/12/2023|3.4|3.35|7090000000|7450000000||
2024-02-05 09:57:15|04226|18075|COAL|2.76T|2760000000000|447.1|14318061|91.78|43|2024-05-29|15/03/2024||||356000000000|||2024-02-12|15/12/2023||11.2||359990000000||
2024-02-05 09:57:20|04227|39893|COFO|393.44B|393440000000|6,355.55|399166|49.13|43|2024-05-03|15/03/2024||44.73||24160000000|||2024-01-21|15/12/2023|38.6|39.55|23230000000|23380000000||
2024-02-05 09:57:26|04228|18076|COLG|687.27B|687270000000|2,534.80|384212|73.96|39|2024-05-23|15/03/2024||13.34||14470000000|||2024-01-22|15/12/2023|12.1|10.95|13960000000|13750000000||
2024-02-05 09:57:31|04229|18077|CCRI|567.74B|567740000000|931.65|1665760|50.22|48|2024-05-16|15/03/2024||6.1||22990000000|||2024-01-24|15/12/2023|5.5|5.46|22050000000|21960000000||
2024-02-05 09:57:37|04230|18080|CORF|320.18B|320180000000|1,090.80|350807|23.27|34|2024-04-23|15/03/2024||10.70||51940000000|||2024-01-30|15/12/2023|7.8|7.8|54640000000|54640000000||
2024-02-05 09:57:50|04231|978762|CROP|193.82B|193820000000|302.2|2182170|-0.21|31|2024-05-29|15/03/2024||2.33||20390000000|||2024-02-14|15/12/2023||1.59||17240000000||
2024-02-05 09:57:56|04232|18084|CUMM|652.27B|652270000000|2,345.00|530893|59.81|39|2024-05-22|15/03/2024||11.64||22770000000|||2024-02-07|15/12/2023||11.98||23000000000||
2024-02-05 09:58:01|04233|18086|DABU|947.15B|947150000000|533.75|2085430|2.12|43|2024-05-02|15/03/2024||2.27||29900000000|||2024-01-31|15/12/2023|2.9|2.94|32550000000|32820000000||
2024-02-05 09:58:05|04234|947396|DALB|410.29B|410290000000|2,196.60|386156|20.95|31|2024-05-08|15/03/2024||11.46||41990000000|||2024-01-24|15/12/2023|14|14.1|36000000000|36000000000||
2024-02-05 09:58:13|04235|947225|DPNT|301.83B|301830000000|2,208.30|407956|23.51|36|2024-05-30|15/03/2024||||21900000000|||2024-02-13|15/12/2023||15.87||18450000000||
2024-02-05 09:58:18|04236|18203|DHAE|23.38B|23380000000|38.25|1734180|15.93|30|2024-04-24|15/03/2024|||||||2024-02-09|15/12/2023||||||
2024-02-05 09:58:23|04237|18099|DIVI|982.63B|982630000000|3,701.80|488374|28.26|43|2024-05-27|15/03/2024||19.61||21840000000|||2024-02-10|15/12/2023||16.13||20090000000||
2024-02-05 09:58:28|04238|1046345|DIXO|374.49B|374490000000|6,261.50|483728|126.38|29|2024-05-29|15/03/2024||21.8||55580000000|||2024-01-31|15/12/2023|16.22|23.19|48180000000|47860000000||
2024-02-05 09:58:34|04239|18100|DLF|1.96T|1960000000000|788.7|4928011|123.89|43|2024-05-21|15/03/2024||3.13||37310000000|||2024-01-24|15/12/2023|2.7|2.68|15210000000|15210000000||
2024-02-05 09:58:39|04240|962426|DLPA|201.17B|201170000000|2,420.00|254191|30.14|31|2024-05-17|15/03/2024||10.35||5680000000|||2024-02-01|15/12/2023|9.73|10.11|5390000000|5590000000||
2024-02-05 09:58:44|04241|18101|REDY|1.01T|1010000000000|6,096.35|449104|38.57|38|2024-05-22|15/03/2024||68.35||67020000000|||2024-01-29|15/12/2023|82.68|73.4|72150000000|69290000000||
2024-02-05 09:58:49|04242|18108|EICH|1.07T|1070000000000|3,887.95|663869|15.34|37|2024-05-10|15/03/2024||40.03||42200000000|||2024-02-07|15/12/2023||35.44||40440000000||
2024-02-05 09:58:54|04243|18113|EMAM|219.06B|219060000000|500.05|683446|19.78|34|2024-05-22|15/03/2024||3.25||9090000000|||2024-02-09|15/12/2023||5.85||10220000000||
2024-02-05 09:59:01|04244|992809|ENDU|297.22B|297220000000|2,111.55|183015|49.14|31|2024-05-29|15/03/2024||||26460000000|||2024-02-06|15/12/2023||10.9||25920000000||
2024-02-05 09:59:05|04245|18118|ESCO|327.53B|327530000000|2,963.75|328152|41.54|31|2024-05-10|15/03/2024||||24680000000|||2024-02-08|15/12/2023||23.28||24030000000||
2024-02-05 09:59:10|04246|18122|EXID|294.95B|294950000000|346.95|3395974|90.34|43|2024-05-06|15/03/2024||2.67||42430000000|||2024-01-24|15/12/2023|2.8|3.17|38410000000|40100000000||
2024-02-05 09:59:14|04247|18125|FED|358.21B|358210000000|147|12931753|9.22|39|2024-05-03|15/03/2024||3.68||29760000000|||2024-01-15|15/12/2023|4.11|3.9|29860000000|29650000000||
2024-02-05 09:59:21|04248|18132|FOHE|327.09B|327090000000|436.45|1573549|55.03|43|2024-05-23|15/03/2024||2.16||18020000000|||2024-02-07|15/12/2023||1.75||17390000000||
2024-02-05 09:59:26|04249|18137|GAIL|1.20T|1200000000000|181.65|25094974|91.7|48|2024-05-24|15/03/2024||4.42||348750000000|||2024-01-29|15/12/2023|4.3|4.33|342370000000|345420000000||
2024-02-05 09:59:31|04250|1167243|GLAD|329.17B|329170000000|2,022.60|348505|64.99|19|2024-05-29|15/03/2024||13.42||14630000000|||2024-02-14|15/12/2023||13.81||14700000000||
2024-02-05 09:59:36|04251|18149|GLEN|249.11B|249110000000|885.8|1214941|129.65|43|2024-05-29|15/03/2024||10.69||31120000000|||2024-02-14|15/12/2023||12.08||34960000000||
2024-02-05 09:59:40|04252|18150|GMRI|524.52B|524520000000|87.05|44581389|126.9|42|2024-01-31|15/12/2023|-1.8||22270000000|12300000000|||2023-10-30|15/09/2023|-1.8||20640000000|20640000000||
2024-02-05 09:59:46|04253|18152|GOCP|1.24T|1240000000000|1,213.90|1386777|32.28|43|2024-05-07|15/03/2024||5.27||35650000000|||2024-01-31|15/12/2023|5.7|5.78|36600000000|36530000000||
2024-02-05 09:59:51|04254|18153|GODI|294.59B|294590000000|877.2|542528|102.48|0||
2024-02-05 09:59:56|04255|18154|GODR|647.04B|647040000000|2,324.70|801296|105.28|42|2024-04-30|15/03/2024||6.85||6810000000|||2024-02-06|15/12/2023||6.36||3660000000||
2024-02-05 10:00:01|04256|18156|GRAS|1.42T|1420000000000|2,089.55|622346|32.36|43|2024-05-30|15/03/2024||15.36||65500000000|||2024-02-08|15/12/2023||10.84||64020000000||
2024-02-05 10:00:05|04257|18171|GGAS|412.90B|412900000000|599.75|1447882|25.86|36|2024-05-08|15/03/2024||5.6||42190000000|||2024-02-13|15/12/2023||3.88||40510000000||
2024-02-05 10:00:10|04258|18170|GSPT|208.22B|208220000000|370.55|1538538|34.53|39|2024-05-09|15/03/2024||4||4520000000|||2024-02-14|15/12/2023||4.17||5330000000||
2024-02-05 10:00:19|04259|18174|HVEL|841.73B|841730000000|1,340.40|711319|12.06|48|2024-05-15|15/03/2024||6.76||57060000000|||2024-01-23|15/12/2023|4.59|5.24|44010000000|45250000000||
2024-02-05 10:00:44|04260|18176|HCLT|4.29T|4290000000000|1,557.35|2686385|38.18|43|2024-04-18|15/03/2024||15.39||285360000000|||2024-01-12|15/12/2023|16.03|15.23|283180000000|280390000000||
2024-02-05 10:00:50|04261|1089258|HDFA|755.52B|755520000000|3,569.15|472991|92.17|28|2024-05-29|15/03/2024||25.97||6520000000|||2024-01-11|15/12/2023|22.91|22.94|6710000000|6710000000||
2024-02-05 10:00:55|04262|18177|HDBK|10.98T|10980000000000|1,443.45|20343584|-12.82|43|2024-04-22|15/03/2024||27.13||418100000000|||2024-01-16|15/12/2023|21.6|21.64|396080000000|396080000000||
2024-02-05 10:01:00|04263|1054973|HDFL|1.21T|1210000000000|562.25|3693904|18.41|28|2024-04-24|15/03/2024||3.95||208260000000|||2024-01-12|15/12/2023|1.72|1.72|155260000000|163990000000||
2024-02-05 10:01:11|04264|18179|HROM|946.84B|946840000000|4,747.60|779397|77.41|45|2024-05-02|15/03/2024||49.7||92980000000|||2024-02-06|15/12/2023||53.17||97470000000||
2024-02-05 10:01:19|04265|18187|HALC|1.30T|1300000000000|583.65|5416618|26.94|48|2024-05-16|15/03/2024||||526000000000|||2024-02-13|15/12/2023||8.95||519510000000||
2024-02-05 10:01:23|04266|1072997|HIAE|1.99T|1990000000000|2,942.85|1922767|153.92|26|2024-05-10|15/03/2024||37.4||133260000000|||2024-02-12|15/12/2023||17.06||61980000000||
2024-02-05 10:01:27|04267|39868|HCPR|282.90B|282900000000|291.550|15714954|177.81|29|2024-02-05|15/12/2023|||||||2023-11-10|15/09/2023||||||
2024-02-05 10:01:32|04268|18184|HPCL|724.59B|724590000000|511.45|10807090|114.78|47|2024-05-21|15/03/2024||26.51||1083140000000|||2024-01-24|15/12/2023|3.73|9.81|1189990000000|1037830000000||
2024-02-05 10:02:08|04269|18185|HLL|5.68T|5680000000000|2,421.05|1621014|-7.41|46|2024-04-25|15/03/2024||12.33||155800000000|||2024-01-19|15/12/2023|10.72|11.15|151880000000|154990000000||
2024-02-05 10:02:13|04270|18186|HZNC|1.33T|1330000000000|315.3|622768|-8.1|43|2024-05-01|15/03/2024||||88000000000|||2024-01-18|15/12/2023|4.8|4.75|73100000000|74540000000||
2024-02-05 10:02:17|04271|18191|HDFC|5.05T|5050000000000|2,724.30|5246348|1.1|41|2023-10-30|15/09/2023||26.27||72760000000|||2023-07-31|15/06/2023||21.95||64020000000||
2024-02-05 10:02:22|04272|18198|ICBK|7.17T|7170000000000|1,023.00|15995965|18.55|39|2024-05-06|15/03/2024||13.79||249820000000|||2024-01-20|15/12/2023|14.6|14.62|247760000000|235790000000||
2024-02-05 10:02:27|04273|1050153|ICIL|747.37B|747370000000|1,520.00|624805|31.99|29|2024-04-19|15/03/2024||9.09||60650000000|||2024-01-16|15/12/2023|8.73|10.23|64370000000|63080000000||
2024-02-05 10:02:32|04274|991131|ICIR|729.39B|729390000000|506.55|2302767|21.17|31|2024-04-18|15/03/2024||3.53||135330000000|||2024-01-16|15/12/2023|1.58|1.96|102830000000|102970000000||
2024-02-05 10:02:37|04275|1073007|ICCI|258.55B|258550000000|800.55|416919|66.91|30|2024-04-18|15/03/2024||||13810000000|||2024-01-16|15/12/2023|14.34||13230000000|13230000000||
2024-02-05 10:02:42|04276|960765|IDFB|589.13B|589130000000|83.05|36485408|40.39|33|2024-04-29|15/03/2024||1.3||59500000000|||2024-01-20|15/12/2023|1.02|1.17|58030000000|57050000000||
2024-02-05 10:02:48|04277|1161582|INMR|153.54B|153540000000|2,588.80|9567|12.06|21|2024-04-25|15/03/2024||13.15||3170000000|||2024-01-18|15/12/2023|13.63|14|3050000000|3050000000||
2024-02-05 10:02:54|04278|18209|INBA|750.39B|750390000000|554|3147701|84.4|35|2024-05-08|15/03/2024||||80300000000|||2024-01-24|15/12/2023|16.24|15.7|77160000000|93930000000||
2024-02-05 10:03:02|04279|18210|IHTL|723.76B|723760000000|507.6|2742982|57.5|43|2024-04-25|15/03/2024||3.2||18150000000|||2024-02-01|15/12/2023|3.18|3.15|19640000000|19130000000||
2024-02-05 10:03:07|04280|18197|IOC|2.37T|2370000000000|171.6|32146815|107.65|48|2024-05-30|15/03/2024||3.71||2050930000000|||2024-01-24|15/12/2023|5.86|2.84|2268920000000|2085280000000||
2024-02-05 10:03:11|04281|1169003|INID|2.21T|2210000000000|160.4|119641362|442.38|11|2023-02-13|15/12/2022|1.25||62180000000||||2022-11-10|15/09/2022|1.31||58100000000|||
2024-02-05 10:03:15|04282|1153181|INIR|774B|774000000000|948.5|6503585|54.33|21|2024-02-13|15/12/2023||3.9||10670000000|||2023-11-29|15/09/2023|3.7|3.72|9950000000|9950000000||
2024-02-05 10:03:20|04283|18213|IGAS|309.68B|309680000000|440.25|2495112|6.27|38|2024-05-30|15/03/2024||8.09||34280000000|||2024-01-24|15/12/2023|5.6|6.43|39810000000|36080000000||
2024-02-05 10:03:25|04284|39852|INUS|584.17B|584170000000|216.05|14111165|50.47|43|2024-04-30|15/03/2024||5.87||72580000000|||2024-01-22|15/12/2023|5.72|5.2|71990000000|72150000000||
2024-02-05 10:03:30|04285|18215|INBK|1.20T|1200000000000|1,534.25|3863390|38.89|43|2024-04-26|15/03/2024||32.46||81000000000|||2024-01-17|15/12/2023|29.5|29.51|76910000000|72210000000||
2024-02-05 10:03:35|04286|18216|INED|668.00B|668000000000|5,172.45|290236|41.57|48|2024-05-29|15/03/2024||16.19||6220000000|||2024-02-13|15/12/2023||16.26||6030000000||
2024-02-05 10:03:40|04287|18217|INFY|6.99T|6990000000000|1,686.55|6183909|5.87|38|2024-04-12|15/03/2024||14.96||381320000000|||2024-01-11|15/12/2023|14.74|14.85|388210000000|387170000000||
2024-02-05 10:03:45|04288|961701|INGL|1.23T|1230000000000|3,173.00|769243|49.07|31|2024-05-30|15/03/2024||31.67||158700000000|||2024-02-02|15/12/2023|77.9|62.74|194520000000|181500000000||
2024-02-05 10:03:51|04289|18222|IPCA|287.92B|287920000000|1,133.10|346678|29.56|48|2024-05-28|15/03/2024||5.4||21110000000|||2024-02-14|15/12/2023||5.6||20930000000||
2024-02-05 10:03:56|04290|18224|ITC|5.47T|5470000000000|438.15|11398956|15.62|43|2024-05-15|15/03/2024||4.33||179800000000|||2024-01-29|15/12/2023|4.5|4.3|164830000000|167600000000||
2024-02-05 10:04:02|04291|18241|JNSP|764.33B|764330000000|761|2190731|33.06|43|2024-05-30|15/03/2024||11.59||137000000000|||2024-01-31|15/12/2023|19.2|12.36|117010000000|121350000000||
2024-02-05 10:04:07|04292|18244|JSWE|807.60B|807600000000|491|3969312|118.85|42|2024-01-23|15/12/2023|1.4||25430000000|31190000000|||2023-10-20|15/09/2023|5.2|3.20|32590000000|29700000000||
2024-02-05 10:04:12|04293|18226|JSTL|1.98T|1980000000000|815.1|2014884|12.5|43|2024-05-17|15/03/2024||13.76||476000000000|||2024-01-24|15/12/2023|9.88|11.06|419400000000|440700000000||
2024-02-05 10:04:17|04294|18247|JUBI|320.17B|320170000000|485.4|2306862|15.08|45|2024-05-22|15/03/2024||1.37||14000000000|||2024-01-31|15/12/2023|0.9|1.29|13550000000|13580000000||
2024-02-05 10:04:22|04295|18260|KTKM|3.59T|3590000000000|1,808.15|4024077|2.47|43|2024-04-29|15/03/2024||17.72||93100000000|||2024-01-20|15/12/2023|15.1|15.07|88510000000|88540000000||
2024-02-05 10:04:29|04296|39882|LTFH|430.59B|430590000000|173.55|7574691|100.46|41|2024-04-24|15/03/2024||2.77||22660000000|||2024-01-23|15/12/2023|2.57|2.59|22280000000|22290000000||
2024-02-05 10:04:34|04297|991132|LTEH|581.47B|581470000000|5,495.55|193434|60.23|31|2024-04-24|15/03/2024||32.83||25330000000|||2024-01-15|15/12/2023|31.72|31.37|24220000000|24510000000||
2024-02-05 10:04:39|04298|18268|LART|4.60T|4600000000000|3,344.00|1982715|55.83|43|2024-05-10|15/03/2024||30.28||665010000000|||2024-01-29|15/12/2023|21.42|25.02|551280000000|542000000000||
2024-02-05 10:04:43|04299|986039|LTIM|1.61T|1610000000000|5,443.70|485320|21.85|31|2024-04-26|15/03/2024||41.34||91720000000|||2024-01-17|15/12/2023|39.4|39.61|90170000000|90500000000||
2024-02-05 10:04:48|04300|994422|LAUL|208.58B|208580000000|385.75|2184236|18.47|31|2024-05-02|15/03/2024||||17500000000|||2024-01-24|15/12/2023|0.4|1.75|11950000000|11940000000||
2024-02-05 10:04:53|04301|18269|LICH|353.33B|353330000000|637.35|2525694|58.68|48|2024-05-15|15/03/2024||20.55||18460000000|||2024-02-02|15/12/2023|20.2|20.39|21460000000|20900000000||
2024-02-05 10:04:58|04302|18270|LUPN|716.39B|716390000000|1,572.00|1302955|103.75|43|2024-05-15|15/03/2024||9.28||47750000000|||2024-02-07|15/12/2023||9.61||48790000000||
2024-02-05 10:05:09|04303|18291|MRF|601.28B|601280000000|141,753.45|8760|51.79|36|2024-05-02|15/03/2024||1015.3||61090000000|||2024-02-09|15/12/2023||953||60620000000||
2024-02-05 10:05:15|04304|985843|MGAS|144.91B|144910000000|1,463.00|517778|73.69|31|2024-05-20|15/03/2024||34.4||15480000000|||2024-01-23|15/12/2023|32.1|32.34|15690000000|15780000000||
2024-02-05 10:05:20|04305|18273|MAHM|1.90T|1900000000000|1,700.60|2459083|19.65|43|2024-05-24|15/03/2024||17.98||272550000000|||2024-02-09|15/12/2023||18.35||253240000000||
2024-02-05 10:05:25|04306|18271|MMFS|354.23B|354230000000|285.9|3962385|18|37|2024-04-24|15/03/2024||6.45||19930000000|||2024-01-30|15/12/2023|4.5|4.27|18160000000|17690000000||
2024-02-05 10:05:29|04307|39888|MNFL|154.05B|154050000000|181.65|11002982|60.09|33|2024-05-15|15/03/2024||6.81||15870000000|||2024-02-07|15/12/2023||6.3||14550000000||
2024-02-05 10:05:34|04308|18276|MRCO|677.33B|677330000000|522.95|1507368|7.32|43|2024-05-02|15/03/2024||2.53||23910000000|||2024-01-29|15/12/2023|3|2.99|24220000000|24220000000||
2024-02-05 10:05:40|04309|18277|MRTI|3.29T|3290000000000|10,430.80|573813|18.87|43|2024-04-26|15/03/2024||121.91||377250000000|||2024-01-31|15/12/2023|100.32|102.49|333090000000|332610000000||
2024-02-05 10:05:47|04310|18279|MAXI|300.20B|300200000000|868.2|811176|23.17|45|2024-05-28|15/03/2024||5.64||97900000000|||2024-02-06|15/12/2023||6.28||74800000000||
2024-02-05 10:05:54|04311|18283|MINT|566.43B|566430000000|3,434.00|637303|-0.08|38|2023-01-18|15/12/2022||31.94||35090000000|||2022-10-12|15/09/2022|30.83|28.93|34000000000|33060000000||
2024-02-05 10:05:59|04312|18290|MBFL|472.83B|472830000000|2,498.00|571003|22.66|44|2024-05-09|15/03/2024||21.27||35460000000|||2024-02-01|15/12/2023|19.64|20.75|33380000000|34370000000||
2024-02-05 10:06:03|04313|39890|MUTT|547.35B|547350000000|1,364.95|457368|34.06|36|2024-05-15|15/03/2024||25.37||20660000000|||2024-02-14|15/12/2023||25.5||19630000000||
2024-02-05 10:06:11|04314|39891|NATP|155.65B|155650000000|870|682337|63.72|33|2024-05-27|15/03/2024||6.8||5240000000|||2024-02-08|15/12/2023||3.4||5860000000||
2024-02-05 10:06:16|04315|18299|NALU|292.39B|292390000000|161.1|29371392|94.96|43|2024-05-22|15/03/2024||||37340000000|||2024-02-09|15/12/2023||1.5||33090000000||
2024-02-05 10:06:21|04316|946691|NAFL|161.95B|161950000000|3,235.65|174232|-17.08|31|2024-05-09|15/03/2024||30.39||7570000000|||2024-02-06|15/12/2023||11.27||5190000000||
2024-02-05 10:06:25|04317|30059|NEST|2.38T|2380000000000|2,466.05|844786|30.66|42|2024-02-15|15/12/2023||7.47||47140000000|||2023-10-19|15/09/2023|8.6|86.85|50370000000|50280000000||
2024-02-05 10:06:31|04318|1053096|NIPF|310.00B|310000000000|490.2|952827|119.15|29|2024-05-29|15/03/2024||||4390000000|||2024-01-29|15/12/2023|4.55|4|4230000000|4340000000||
2024-02-05 10:06:36|04319|18309|NMDC|710.23B|710230000000|241.8|15299241|98.53|45|2024-05-28|15/03/2024||||60400000000|||2024-02-14|15/12/2023||5.1||52450000000||
2024-02-05 10:06:42|04320|18297|NTPC|3.25T|3250000000000|335.35|16381194|100.85|43|2024-05-17|15/03/2024||5.68||442860000000|||2024-01-29|15/12/2023|4.7|4.5|394550000000|394550000000||
2024-02-05 10:06:48|04321|18312|OEBO|471.57B|471570000000|1,302.00|975750|54.96|43|2024-05-10|15/03/2024||8.21||11510000000|||2024-01-22|15/12/2023|9.9|10.03|10540000000|10540000000||
2024-02-05 10:06:53|04322|18311|ONGC|3.30T|3300000000000|261.7|18370085|78.27|43|2024-05-30|15/03/2024||10.69||411500000000|||2024-02-10|15/12/2023||8.4||355520000000||
2024-02-05 10:06:59|04323|18313|OILI|497.31B|497310000000|455.35|4685508|106.61|48|2024-05-27|15/03/2024||34.81||55700000000|||2024-02-13|15/12/2023||16.3||56580000000||
2024-02-05 10:07:06|04324|18325|PAGE|409.59B|409590000000|36,760.00|25891|-7.12|34|2024-05-23|15/03/2024||150.64||11940000000|||2024-02-08|15/12/2023||144.13||12120000000||
2024-02-05 10:07:11|04325|18334|PLNG|410.03B|410030000000|272.3|7212568|28.94|38|2024-05-20|15/03/2024||7.7||145810000000|||2024-01-29|15/12/2023|7.94|6.13|147470000000|133570000000||
2024-02-05 10:07:16|04326|18335|PFIZ|214.27B|214270000000|4,721.00|23393|21.36|30|2024-02-09|15/12/2023||32.70||6090000000|||2023-10-28|15/09/2023|32.6||5750000000|5790000000||
2024-02-05 10:07:22|04327|100258|PIIL|498.03B|498030000000|3,275.00|453334|11.43|40|2024-05-14|15/03/2024||21.56||20790000000|||2024-02-09|15/12/2023||24.72||19440000000||
2024-02-05 10:07:27|04328|18337|PIDI|1.30T|1300000000000|2,556.50|488901|7.42|34|2024-05-15|15/03/2024||7.45||28910000000|||2024-01-23|15/12/2023|10|10.03|31300000000|31300000000||
2024-02-05 10:07:31|04329|18339|PIRA|201.29B|201290000000|895|1383661|5.05|34|2024-01-29|15/12/2023||5.3|12660000000|12300000000|||2023-11-09|15/09/2023|4.72|6.5|11220000000|18370000000||
2024-02-05 10:07:36|04330|1127928|POLC|658.41B|658410000000|4,378.50|1255310|48.64|24|2024-05-29|15/03/2024||31.95||48970000000|||2024-01-17|15/12/2023|27.4|28.58|43400000000|44190000000||
2024-02-05 10:07:41|04331|18341|PWFC|1.51T|1510000000000|458.25|17855268|298.23|47|2024-05-24|15/03/2024||||51540000000|||2024-02-08|15/12/2023||||49170000000||
2024-02-05 10:07:46|04332|18342|PGRD|2.63T|2630000000000|282.45|18485746|71.96|48|2024-05-29|15/03/2024||4.44|||||2024-02-07|15/12/2023||4.11||111850000000||
2024-02-05 10:07:52|04333|18344|PREG|482.38B|482380000000|1,207.80|1282922|206.05|43|2024-05-27|15/03/2024||4.52||32880000000|||2024-02-07|15/12/2023||4.2||25410000000||
2024-02-05 10:07:56|04334|18346|PROC|543.67B|543670000000|16,755.00|7719|22.39|31|2024-05-08|15/03/2024||57.00||11300000000|||2024-01-31|15/12/2023|||11330000000|13130000000||
2024-02-05 10:08:01|04335|18350|PNBK|1.34T|1340000000000|121.65|59362010|142.08|43|2024-05-16|15/03/2024||2.07||139700000000|||2024-01-25|15/12/2023|2.02|2.01|129670000000|129670000000||
2024-02-05 10:08:08|04336|987147|RATB|159.69B|159690000000|265.25|11055415|68.23|33|2024-04-18|15/03/2024||||23170000000|||2024-01-19|15/12/2023|3.95|3.93|23230000000|23230000000||
2024-02-05 10:08:13|04337|18371|RECM|1.32T|1320000000000|499.95|14876309|318.44|42|2024-05-24|15/03/2024||||46950000000|||2024-01-23|15/12/2023|||43470000000|43650000000||
2024-02-05 10:08:18|04338|18367|RELI|18.28T|18280000000000|2,879.30|5878434|37.88|43|2024-04-26|15/03/2024||33.6||2382940000000|||2024-01-19|15/12/2023|25.5|25.63|2251000000000|2252050000000||
2024-02-05 10:08:25|04339|18016|SANO|202.67B|202670000000|8,800.00|16621|65.59|33|2024-05-07|15/03/2024||||7040000000|||2024-02-22|15/12/2023||74.40||6720000000||
2024-02-05 10:08:31|04340|18376|SBI|5.73T|5730000000000|642.5|16300043|19.38|43|2024-05-10|15/03/2024||12.73||547290000000|||2024-02-03|15/12/2023|10.3|15.36|512750000000|509360000000||
2024-02-05 10:08:35|04341|1158869|SBIC|676.24B|676240000000|702.45|1993352|-5.68|21|2024-04-22|15/03/2024||6.56||41830000000|||2024-01-25|15/12/2023|5.8|5.82|40460000000|40300000000||
2024-02-05 10:08:39|04342|1050746|SBIL|1.42T|1420000000000|1,416.80|1294120|26.35|28|2024-04-24|15/03/2024||14.4||247030000000|||2024-01-25|15/12/2023|3.11|5.41|388030000000|200560000000||
2024-02-05 10:08:44|04343|18383|SHCM|984.40B|984400000000|27,248.25|26946|16.28|48|2024-05-20|15/03/2024||151.01||52520000000|||2024-02-01|15/12/2023|203.5|186.42|49010000000|49410000000||
2024-02-05 10:08:50|04344|18386|SHMF|886.69B|886690000000|2,361.05|1249854|87.52|43|2024-04-25|15/03/2024||50.8||53470000000|||2024-01-24|15/12/2023|48.3|49.97|52200000000|50580000000||
2024-02-05 10:08:54|04345|18387|SIEM|1.48T|1480000000000|4,154.15|343848|37.22|42|2024-05-09|15/03/2024||12.32||54810000000|||2024-02-08|15/12/2023||12.44||46050000000||
2024-02-05 10:08:59|04346|18397|SRFL|673.21B|673210000000|2,268.10|484585|4.87|31|2024-05-15|15/03/2024||22.67||38140000000|||2024-01-30|15/12/2023|8.58|8.6|30530000000|30550000000||
2024-02-05 10:09:06|04347|18399|SAIL|558.24B|558240000000|135.25|36514635|49.27|43|2024-05-30|15/03/2024||2.03||268000000000|||2024-02-08|15/12/2023||1.1||260070000000||
2024-02-05 10:09:14|04348|18405|SUN|3.51T|3510000000000|1,461.05|1903969|37.79|43|2024-05-24|15/03/2024||8.31||122010000000|||2024-01-31|15/12/2023|10.5|10.52|123810000000|123180000000||
2024-02-05 10:09:21|04349|18406|SUTV|253.95B|253950000000|645.3|787219|45.73|48|2024-05-24|15/03/2024||13.19||8690000000|||2024-02-09|15/12/2023||10.1||8870000000||
2024-02-05 10:09:27|04350|958336|SYNN|295.14B|295140000000|741.2|1043940|31.48|31|2024-04-24|15/03/2024||4.28||10470000000|||2024-01-25|15/12/2023|2.9|2.82|8540000000|8310000000||
2024-02-05 10:09:33|04351|18417|TTCH|249.79B|249790000000|980|1072426|2.59|43|2024-05-02|15/03/2024||17.16||40500000000|||2024-02-05|15/12/2023||10.84||38280000000||
2024-02-05 10:09:38|04352|18419|TATA|480.00B|480000000000|1,684.70|1111381|38.37|42|2024-05-09|15/03/2024||||58900000000|||2024-01-18|15/12/2023|1.57|6|56330000000|54430000000||
2024-02-05 10:09:43|04353|18420|TCS|14.43T|14430000000000|3,975.20|2104429|13.9|43|2024-04-08|15/03/2024||33.71||618590000000|||2024-01-11|15/12/2023|32.14|31.37|605830000000|600910000000||
2024-02-05 10:09:50|04354|18422|TACN|1.10T|1100000000000|1,150.30|1617328|60.03|43|2024-04-23|15/03/2024||3.94||39390000000|||2024-02-07|15/12/2023||3.97||38020000000||
2024-02-05 10:09:54|04355|18421|TTEX|474.08B|474080000000|7,600.20|146056|16.19|31|2024-04-24|15/03/2024||34.59||9540000000|||2024-01-23|15/12/2023|33.15|32.97|9140000000|9190000000||
2024-02-05 10:09:59|04356|18425|TAMO|3.55T|3550000000000|925.3|10792305|97.27|39|2024-05-30|15/03/2024||16.05||1206000000000|||2024-02-02|15/12/2023|18.3|14.75|1105770000000|1093290000000||
2024-02-05 10:10:04|04357|18426|TTPW|1.26T|1260000000000|394.4|20837606|90.26|43|2024-05-02|15/03/2024||3.23||189990000000|||2024-02-09|15/12/2023||2.57||155750000000||
2024-02-05 10:10:14|04358|18428|TISC|1.75T|1750000000000|141.6|34303312|15.25|43|2024-04-30|15/03/2024||1.32||645000000000|||2024-01-24|15/12/2023|0.42|0.2|553120000000|571330000000||
2024-02-05 10:10:19|04359|18429|TEML|1.18T|1180000000000|1,330.65|2191834|32.31|43|2024-05-23|15/03/2024||9.94||131620000000|||2024-01-23|15/12/2023|5.8|7.18|131010000000|128040000000||
2024-02-05 10:10:27|04360|18272|TRCE|231.80B|231800000000|980.25|468616|45.21|38|2024-05-20|15/03/2024||7.60||27060000000|||2024-02-08|15/12/2023||4.43||22090000000||
2024-02-05 10:10:32|04361|18433|TITN|3.16T|3160000000000|3,546.00|850840|46.66|43|2024-05-01|15/03/2024||13.59||99850000000|||2024-02-01|15/12/2023|11.8|11.86|130520000000|135200000000||
2024-02-05 10:10:36|04362|18435|TORP|893.56B|893560000000|2,644.20|274744|63.97|43|2024-05-28|15/03/2024||11.84||27120000000|||2024-02-02|15/12/2023|11.3|12.31|27320000000|27420000000||
2024-02-05 10:10:41|04363|18436|TOPO|541.17B|541170000000|1,118.00|757230|140.11|30|2024-02-08|15/12/2023||||69440000000|||2023-11-09|15/09/2023|11.1|12|69610000000|69180000000||
2024-02-05 10:10:46|04364|18437|TREN|1.08T|1080000000000|3,021.45|673883|152.26|36|2024-04-25|15/03/2024||3.78||30030000000|||2024-02-07|15/12/2023||7.7||33140000000||
2024-02-05 10:10:52|04365|18442|TVSM|962.50B|962500000000|2,023.10|991550|97|48|2024-05-02|15/03/2024||10.98||79400000000|||2024-01-24|15/12/2023|12.5|12.25|82450000000|82510000000||
2024-02-05 10:10:58|04366|18445|ULTC|2.87T|2870000000000|9,926.00|344695|40.47|43|2024-04-24|15/03/2024||81.46||206910000000|||2024-01-19|15/12/2023|61.55|61.01|167400000000|165990000000||
2024-02-05 10:11:04|04367|18447|UNBK|1.09T|1090000000000|147.3|20837997|101.22|48|2024-05-10|15/03/2024||||134600000000|||2024-01-20|15/12/2023|5.05|4.6|129410000000|130200000000||
2024-02-05 10:11:10|04368|18449|UBBW|469.80B|469800000000|1,774.60|246670|16.59|38|2024-05-22|15/03/2024||5.9||19650000000|||2024-02-08|15/12/2023||4.1||18040000000||
2024-02-05 10:11:14|04369|18451|UNSP|755.89B|755890000000|1,061.05|1019217|41.36|45|2024-05-24|15/03/2024||4.31||27960000000|||2024-01-23|15/12/2023|4.79|4.2|29890000000|33090000000||
2024-02-05 10:11:20|04370|18450|UPLL|357.36B|357360000000|474.25|2396448|-25.44|43|2024-05-06|15/03/2024||4.72||179080000000|||2024-02-03|15/12/2023|-17.11|-1.33|98870000000|108130000000||
2024-02-05 10:11:26|04371|993204|VARB|1.69T|1690000000000|1,306.45|2150941|122.36|30|2024-05-01|15/03/2024||||34620000000|||2024-02-05|15/12/2023||0.745||26250000000||
2024-02-05 10:11:32|04372|18377|VDAN|1.01T|1010000000000|272.85|10006056|-13.28|43|2024-05-09|15/03/2024||||361000000000|||2024-01-25|15/12/2023|5.38|3|349680000000|345160000000||
2024-02-05 10:11:38|04373|18200|VODA|666.91B|666910000000|13.8|335008256|105.84|43|2024-04-29|15/03/2024||-1.25||109640000000|||2024-01-29|15/12/2023|-1.44|-1.78|106730000000|108140000000||
2024-02-05 10:11:43|04374|18462|VOLT|338.93B|338930000000|1,020.00|1798827|30.26|43|2024-05-09|15/03/2024||7.54||36310000000|||2024-01-29|15/12/2023|-0.92|2.38|26260000000|24230000000||
2024-02-05 10:11:49|04375|18466|WHIR|172.49B|172490000000|1,355.00|142529|6.82|31|2024-05-23|15/03/2024||6.9||19430000000|||2024-02-02|15/12/2023|2.3|4.7|15360000000|14720000000||
2024-02-05 10:11:54|04376|18467|WIPR|2.52T|2520000000000|483.4|8508692|18.61|38|2024-04-25|15/03/2024||5.49||222400000000|||2024-01-12|15/12/2023|5.15|5.12|222050000000|222040000000||
2024-02-05 10:12:00|04377|18470|YESB|657.24B|657240000000|22.85|310285093|44.07|48|2024-04-26|15/03/2024||0.24|||||2024-01-29|15/12/2023|0.08|0.08|32110000000|38740000000||
2024-02-05 10:12:05|04378|18471|ZEE|172.13B|172130000000|178|29744442|-21.62|43|2024-05-23|15/03/2024||2.3||21150000000|||2024-02-05|15/12/2023||0.8857||20850000000||
2024-02-05 10:12:11|04379|946102|2670|647.39B|647390000000|2,609.5|900677|-62.1|37|2024-04-10|15/02/2024||35.66||87690000000|||2024-01-10|15/11/2023|35.4|28.79|82860000000|81220000000||
2024-02-05 10:12:17|04380|946298|8572|595.94B|595940000000|380.5|1402207|19.94|37|2024-05-09|15/03/2024||||73800000000|||2024-01-31|15/12/2023|9.21||74690000000|73000000000||
2024-02-05 10:12:24|04381|946144|4401|293.52B|293520000000|2,875.5|248602|36.73|37|2024-05-09|15/03/2024||||114920000000|||2024-02-09|15/12/2023||||101560000000||
2024-02-05 10:12:30|04382|44296|6857|4.42T|4420000000000|5,990.0|11793656|143.27|42|2024-04-25|15/03/2024||29.91||135510000000|||2024-01-31|15/12/2023|28.75|21.74|133230000000|120790000000||
2024-02-05 10:12:36|04383|44267|8267|3.05T|3050000000000|3,561.0|1715603|37.55|42|2024-04-10|15/02/2024||23.03||2482560000000|||2024-01-12|15/11/2023|-6.27|-11.7|2314520000000|2290880000000||
2024-02-05 10:12:42|04384|946297|8570|292.93B|292930000000|1,359.5|783433|3.99|39|2024-05-09|15/02/2024||41.71||130460000000|||2024-01-11|15/11/2023|7.5|39.48|118210000000|124430000000||
2024-02-05 10:12:47|04385|946310|8905|424.96B|424960000000|1,866.5|777587|1.69|37|2024-04-09|15/02/2024||42.36||112090000000|||2024-01-11|15/11/2023|18.48|23.92|103050000000|105270000000||
2024-02-05 10:12:53|04386|44240|5201|1.18T|1180000000000|5,570.0|955977|19.42|30|2024-02-07|15/12/2023||||487890000000|||2023-11-02|15/09/2023|79.76||498500000000|509200000000||
2024-02-05 10:13:01|04387|949910|4206|223.96B|223960000000|3,504.0|144487|15.65|37|2024-04-25|15/03/2024||||62400000000|||2024-01-31|15/12/2023|76.15||61570000000|60390000000||
2024-02-05 10:13:06|04388|952959|9627|167.41B|167410000000|4,764.0|190038|-12.14|37|2024-06-04|15/04/2024||74.02||101520000000|||2024-03-01|15/01/2024||74.02||100050000000||
2024-02-05 10:13:12|04389|946132|4088|462.18B|462180000000|2,027.5|417766|29.29|37|2024-05-08|15/03/2024||45.1||284500000000|||2024-02-09|15/12/2023||55.9||274250000000||
2024-02-05 10:13:18|04390|946246|7259|1.42T|1420000000000|5,298.0|845956|46.73|37|2024-04-26|15/03/2024||142.85||1228310000000|||2024-02-02|15/12/2023|-8.33|134.03|1274040000000|1257160000000||
2024-02-05 10:13:23|04391|44209|2802|3.15T|3150000000000|6,053.0|2244495|49.34|42|2024-05-09|15/03/2024||52.37||366250000000|||2024-02-06|15/12/2023||60.48||392950000000||
2024-02-05 10:13:29|04392|946105|2784|445.76B|445760000000|2,379.0|418651|52.36|37|2024-05-13|15/03/2024||38.73||677050000000|||2024-02-08|15/12/2023||37.83||756080000000||
2024-02-05 10:13:36|04393|44281|6770|220.18B|220180000000|1,063.5|1424448|-24.38|42|2024-04-30|15/03/2024||21.53||222490000000|||2024-01-30|15/12/2023|-131.78|34.97|260350000000|255350000000||
2024-02-05 10:13:43|04394|44146|6113|548.68B|548680000000|1,595.5|1282005|41.23|43|2024-05-09|15/03/2024||||114100000000|||2024-02-08|15/12/2023||||96400000000||
2024-02-05 10:13:49|04395|952375|6436|271.84B|271840000000|3,771.0|127877|57.41|36|2024-04-24|15/03/2024||||45700000000|||2024-02-01|15/12/2023|49.26||37630000000|32200000000||
2024-02-05 10:13:55|04396|44248|9202|1.55T|1550000000000|3,286.0|2300270|13.94|42|2024-04-26|15/03/2024||-12.87||503460000000|||2024-01-31|15/12/2023|118.82|88.02|540850000000|533820000000||
2024-02-05 10:14:00|04397|946220|6754|159.72B|159720000000|1,212.5|1040495|-1.59|37|2024-04-25|15/03/2024||25.07||31430000000|||2024-01-30|15/12/2023|8.6|21.28|26890000000|28800000000||
2024-02-05 10:14:05|04398|44282|8304|264.19B|264190000000|2,257.0|2228920|-13.45|43|2024-05-15|15/03/2024||37.13||21750000000|||2024-02-01|15/12/2023|-229.03|44.01|148820000000|21500000000||
2024-02-05 10:14:11|04399|951876|2815|150.80B|150800000000|4,730.0|57777|9.02|36|2024-05-10|15/03/2024||54.75||14840000000|||2024-02-09|15/12/2023||59.04||16810000000||
2024-02-05 10:14:17|04400|952550|7476|203.36B|203360000000|5,605.0|65203|-6.51|36|2024-05-10|15/03/2024||||27340000000|||2024-01-31|15/12/2023|51.69||24540000000|24770000000||
2024-02-05 10:14:21|04401|44184|2502|2.81T|2810000000000|5,550.0|1973087|27.47|41|2024-02-13|15/12/2023||71.73||705310000000|||2023-11-10|15/09/2023|132.7|110.31|770000000000|755780000000||
2024-02-05 10:14:27|04402|992296|7747|802.93B|802930000000|2,965.0|827505|29.23|31|2024-05-15|15/03/2024||19.36||24940000000|||2024-02-14|15/12/2023||14.18||24430000000||
2024-02-05 10:14:33|04403|44274|3407|1.55T|1550000000000|1,120.0|4377259|15.19|42|2024-05-10|15/03/2024||19.08||728820000000|||2024-02-07|15/12/2023||33.4||710990000000||
2024-02-05 10:14:39|04404|946263|7936|838.67B|838670000000|4,585.0|1429749|45.86|35|2024-05-08|15/03/2024||||166000000000|||2024-02-09|15/12/2023||-62.67||129100000000||
2024-02-05 10:14:44|04405|44160|4503|3.04T|3040000000000|1,700.0|7974620|-10.51|42|2024-04-24|15/03/2024||12.82||422650000000|||2024-02-05|15/12/2023|10.4|16.77|421930000000|386270000000||
2024-02-05 10:14:50|04406|953004|9832|128.71B|128710000000|1,651.0|190779|16.67|35|2024-01-31|15/12/2023|50.89||67760000000||||2023-10-31|15/09/2023|48.67||54210000000|||
2024-02-05 10:14:56|04407|946226|6845|634.33B|634330000000|4,828.0|296318|32.98|37|2024-05-10|15/03/2024||80.08||82820000000|||2024-02-08|15/12/2023||41.72||71310000000||
2024-02-05 10:15:02|04408|946262|7832|2.07T|2070000000000|3,149.0|2110848|8.02|37|2024-05-08|15/03/2024||23.9||266410000000|||2024-02-14|15/12/2023||47.09||277100000000||
2024-02-05 10:15:08|04409|987115|6532|511.57B|511570000000|3,373.0|1604025|-38.33|30|2024-04-12|15/02/2024||53.59||26540000000|||2024-01-12|15/11/2023|41.38|47.16|23990000000|25090000000||
2024-02-05 10:15:14|04410|991446|2412|332.99B|332990000000|2,103.0|1265416|-11.11|31|2024-05-08|15/03/2024||||12830000000|||2024-01-31|15/12/2023|9.53||9640000000|12190000000||
2024-02-05 10:15:20|04411|946340|9783|250.91B|250910000000|2,602.0|659993|34.35|37|2024-05-09|15/03/2024||||106450000000|||2024-02-09|15/12/2023||||106250000000||
2024-02-05 10:15:24|04412|44235|5108|4.34T|4340000000000|6,344.0|1785344|31.62|39|2024-05-13|15/03/2024||97.17||941220000000|||2024-02-16|15/12/2023||131.9||1139390000000||
2024-02-05 10:15:30|04413|946206|6448|647.43B|647430000000|2,542.5|869190|28.18|37|2024-05-08|15/03/2024||31.5||207170000000|||2024-02-06|15/12/2023||45.4||216330000000||
2024-02-05 10:15:36|04414|949900|2229|392.75B|392750000000|3,140.0|398907|11.77|37|2024-05-07|15/03/2024||16.14||73690000000|||2024-02-06|15/12/2023||43.4||80030000000||
2024-02-05 10:15:41|04415|44187|7751|3.96T|3960000000000|4,011.0|4131990|39.42|31|2024-04-24|15/03/2024||64.9||1038500000000|||2024-01-30|15/12/2023|102.5|77.77|1163720000000|1182340000000||
2024-02-05 10:15:48|04416|946272|8060|572.53B|572530000000|4,412.0|142487|45.82|37|2024-04-23|15/03/2024||85||157500000000|||2024-01-29|15/12/2023|78.9|78.9|165450000000|170450000000||
2024-02-05 10:15:54|04417|946338|9697|1.18T|1180000000000|5,682.0|1294054|35.63|37|2024-05-07|15/03/2024||41.11||39410000000|||2024-01-31|15/12/2023|44.7|44.67|31250000000|30180000000||
2024-02-05 10:16:00|04418|44306|6952|295.07B|295070000000|1,269.5|1122492|-3.88|31|2024-05-09|15/03/2024||9.4||66230000000|||2024-02-07|15/12/2023||13.9||72730000000||
2024-02-05 10:16:04|04419|44218|9022|3.65T|3650000000000|3,716.0|2580500|20.6|42|2024-04-25|15/03/2024||190.26||419780000000|||2024-01-30|15/12/2023|125.71|-72.82|455520000000|416950000000||
2024-02-05 10:16:10|04420|952820|8439|802.79B|802790000000|1,644.0|470795|45.32|35|2024-02-09|15/12/2023|||||||2023-11-10|15/09/2023|35.24|142.1|356470000000|356500000000||
2024-02-05 10:16:16|04421|44307|8331|804.87B|804870000000|1,126.5|2541421|20.02|43|2024-05-10|15/03/2024||20.5|||||2024-02-02|15/12/2023|21.27|21.85|78830000000|41100000000||
2024-02-05 10:16:22|04422|44283|9502|1.49T|1490000000000|1,969.5|2311416|41.63|31|2024-04-28|15/03/2024||40.3||1009050000000|||2024-01-31|15/12/2023|60.28|4.6|855600000000|856450000000||
2024-02-05 10:16:28|04423|44175|4519|8.44T|8440000000000|5,124.0|2163979|50.61|32|2024-04-24|15/03/2024||45.7||242500000000|||2024-02-01|15/12/2023|55.43|50.77|273810000000|285380000000||
2024-02-05 10:16:34|04424|946330|9504|362.32B|362320000000|1,004.0|2280548|46.97|31|2024-04-26|15/03/2024||-7.2||431600000000|||2024-01-31|15/12/2023|-7|12.9|363280000000|376000000000||
2024-02-05 10:16:40|04425|946097|2579|360.93B|360930000000|2,017.0|769785|51.2|36|2024-02-14|15/12/2023||-38.1||209440000000|||2023-11-09|15/09/2023|43.54|34.37|259720000000|251180000000||
2024-02-05 10:16:46|04426|952591|7616|203.33B|203330000000|2,345.5|254069|28.38|35|2024-02-09|15/12/2023|||||||2023-11-09|15/09/2023|2.77||60770000000|||
2024-02-05 10:16:52|04427|44124|1721|388.09B|388090000000|3,231.0|429339|34.49|42|2024-05-10|15/03/2024||72.77||205110000000|||2024-02-08|15/12/2023||47.48||130970000000||
2024-02-05 10:16:56|04428|976159|7186|835.03B|835030000000|714.9|3810118|30.36|33|2024-05-10|15/03/2024||12.03|||||2024-02-05|15/12/2023|13.74|12.99|83940000000|||
2024-02-05 10:17:03|04429|962543|5021|536.12B|536120000000|6,120.0|560287|73.62|32|2024-05-09|15/03/2024||171.5||642800000000|||2024-02-08|15/12/2023||193.3||697400000000||
2024-02-05 10:17:09|04430|949906|3349|639.02B|639020000000|16,140.0|215870|27.5|36|2024-04-08|15/02/2024||137.13||233020000000|||2024-01-12|15/11/2023|128.18|123.4|234780000000|228620000000||
2024-02-05 10:17:16|04431|44262|8253|453.54B|453540000000|2,755.5|781321|61.12|43|2024-05-15|15/03/2024||63.09||90870000000|||2024-02-13|15/12/2023||69.3||92930000000||
2024-02-05 10:17:21|04432|952146|4751|533.30B|533300000000|1,054.0|10136921|-12.66|36|2024-04-24|15/03/2024||12.23||205210000000|||2024-01-31|15/12/2023|-0.93|3.77|193080000000|182400000000||
2024-02-05 10:17:27|04433|44207|7912|1.04T|1040000000000|4,173.0|710039|37.66|42|2024-05-10|15/03/2024||||370300000000|||2024-02-09|15/12/2023||||373800000000||
2024-02-05 10:17:33|04434|44138|8750|2.97T|2970000000000|3,122.0|3709231|4.44|43|2024-05-15|15/03/2024||73.32||587550000000|||2024-02-14|15/12/2023||70.45||1906500000000||
2024-02-05 10:17:39|04435|946137|4202|412.44B|412440000000|1,476.5|1148739|64.18|37|2024-05-09|15/03/2024||44.97||145100000000|||2024-02-06|15/12/2023||48.89||146970000000||
2024-02-05 10:17:45|04436|946177|5471|345.26B|345260000000|1,632.5|623402|69.4|37|2024-04-26|15/03/2024||||151200000000|||2024-01-31|15/12/2023|43.51||149770000000|152570000000||
2024-02-05 10:17:51|04437|946202|6383|1.08T|1080000000000|2,907.0|1528613|21.25|37|2024-05-10|15/03/2024||40.49||168800000000|||2024-02-08|15/12/2023||30.07||158340000000||
2024-02-05 10:17:57|04438|44190|4568|8.75T|8750000000000|4,577.0|4359584|11.77|42|2024-04-25|15/03/2024||8.93||413650000000|||2024-01-31|15/12/2023|34.72|16.98|446930000000|407310000000||
2024-02-05 10:18:02|04439|976160|7458|216.06B|216060000000|2,035.0|188872|5.03|33|2024-05-13|15/03/2024||47.05||37170000000|||2024-02-08|15/12/2023||27.48||36490000000||
2024-02-05 10:18:07|04440|44181|6367|6.98T|6980000000000|23,805.0|1112513|4.09|42|2024-05-07|15/03/2024||203.92||1037680000000|||2024-02-06|15/12/2023||226.43||1001800000000||
2024-02-05 10:18:13|04441|44182|7735|1.49T|1490000000000|15,645.0|2204595|47.53|42|2024-05-08|15/03/2024||204.45||146080000000|||2024-01-31|15/12/2023|192.42|182.19|124570000000|132810000000||
2024-02-05 10:18:19|04442|952021|3880|189.73B|189730000000|1,143.0|390846|15.09|36|2024-05-10|15/03/2024||||174570000000|||2024-02-09|15/12/2023||||167050000000||
2024-02-05 10:18:25|04443|946085|1878|1.13T|1130000000000|17,355.0|202484|36.53|37|2024-04-26|15/03/2024||274.29||446540000000|||2024-01-30|15/12/2023|315.41|267.78|432710000000|443440000000||
2024-02-05 10:18:35|04444|44149|1925|2.85T|2850000000000|4,444.0|1690669|44.46|43|2024-05-10|15/03/2024||79||1381910000000|||2024-02-09|15/12/2023||96.84||1139500000000||
2024-02-05 10:18:41|04445|44332|8601|1.42T|1420000000000|1,011.5|6016728|65.82|42|2024-04-25|15/03/2024|||||||2024-01-31|15/12/2023|20||335380000000|306500000000||
2024-02-05 10:18:46|04446|946114|3107|298.52B|298520000000|3,182.0|237233|64.54|37|2024-05-09|15/03/2024||||284490000000|||2024-02-08|15/12/2023||||245000000000||
2024-02-05 10:18:52|04447|102045|2432|170.91B|170910000000|1,537.0|579631|-13.53|31|2024-05-09|15/03/2024||-2.4||35150000000|||2024-02-07|15/12/2023||-5.8||32320000000||
2024-02-05 10:19:01|04448|44110|4061|223.89B|223890000000|2,591.5|468416|-2.95|43|2024-05-09|15/03/2024||52.16||102160000000|||2024-02-07|15/12/2023||51.37||103050000000||
2024-02-05 10:19:05|04449|44301|6902|6.99T|6990000000000|2,430.0|13236620|-66.09|42|2024-04-26|15/03/2024||53.74||1815980000000|||2024-02-02|15/12/2023|2.24|49.53|1841390000000|1832330000000||
2024-02-05 10:19:11|04450|44145|4324|1.06T|1060000000000|4,009.0|1146705|-2.79|40|2024-02-14|15/12/2023||34.68||364370000000|||2023-11-14|15/09/2023|25.23|109.52|331530000000|318030000000||
2024-02-05 10:19:17|04451|946157|4631|264.34B|264340000000|2,793.0|379861|15.3|33|2024-05-13|15/03/2024||||261300000000|||2024-02-13|15/12/2023||||275100000000||
2024-02-05 10:19:23|04452|946194|6146|4.51T|4510000000000|41,750.0|1438036|203.35|37|2024-04-18|15/03/2024||285.67||86920000000|||2024-01-24|15/12/2023|148.34|176.28|77000000000|65400000000||
2024-02-05 10:19:29|04453|946193|6141|382.16B|382160000000|3,034.0|884572|52.84|34|2024-02-05|15/12/2023|||154800000000|148800000000|||2023-10-25|15/09/2023|61.08||130620000000|132930000000||
2024-02-05 10:19:35|04454|44111|5714|303.51B|303510000000|5,114.0|191844|15.6|43|2024-05-10|15/03/2024||140.67||160520000000|||2024-02-09|15/12/2023||24.19||176700000000||
2024-02-05 10:19:41|04455|952120|4665|165.94B|165940000000|3,451.0|87913|18.71|36|2024-05-15|15/03/2024||||45390000000|||2024-02-09|15/12/2023||45.5||46590000000||
2024-02-05 10:19:46|04456|44208|9020|3.38T|3380000000000|8,967.0|1147554|29.91|42|2024-04-25|15/03/2024||-112.77||727720000000|||2024-01-31|15/12/2023|180.96|188.54|701190000000|675930000000||
2024-02-05 10:19:50|04457|44171|6361|867.75B|867750000000|9,402.0|393261|73.42|31|2024-05-14|15/03/2024||||195000000000|||2024-02-14|15/12/2023||||203400000000||
2024-02-05 10:19:56|04458|44180|4523|1.96T|1960000000000|6,828.0|1328156|-13.45|42|2024-05-13|15/03/2024||22.82||185120000000|||2024-02-06|15/12/2023||35.51||181840000000||
2024-02-05 10:20:02|04459|946335|9513|477.93B|477930000000|2,608.0|705702|22.78|37|2024-04-26|15/03/2024||106.7||355950000000|||2024-01-31|15/12/2023|156.53|80.7|329250000000|331500000000||
2024-02-05 10:20:13|04460|44225|5020|1.82T|1820000000000|603.2|15104770|31.97|42|2024-05-10|15/03/2024||8.4||3993100000000|||2024-02-09|15/12/2023||22.3||3857500000000||
2024-02-05 10:20:19|04461|951790|2206|275.09B|275090000000|4,341.0|198351|24.48|35|2024-02-13|15/12/2023||-6.13||81620000000|||2023-11-02|15/09/2023|81.38|58.76|93410000000|89580000000||
2024-02-05 10:20:26|04462|952167|4921|290.97B|290970000000|2,410.0|549305|-6.38|36|2024-05-07|15/03/2024||18.2||27630000000|||2024-02-06|15/12/2023||24||29640000000||
2024-02-05 10:20:30|04463|44311|6954|3.84T|3840000000000|4,070.0|3889031|-11.55|31|2024-04-24|15/03/2024||29.6||188190000000|||2024-01-26|15/12/2023|36.33|28.67|197830000000|192680000000||
2024-02-05 10:20:37|04464|44328|9983|12.02T|12020000000000|39,100.0|1365308|44.7|42|2024-04-11|15/02/2024||268.76||823220000000|||2024-01-11|15/11/2023|351.5|326.24|810830000000|801130000000||
2024-02-05 10:20:42|04465|998064|3563|339.96B|339960000000|2,927.5|1630087|0.94|30|2024-05-10|15/03/2024||||85610000000|||2024-02-09|15/12/2023||20.16||83490000000||
2024-02-05 10:20:49|04466|952653|7947|237.59B|237590000000|2,911.0|195510|-23.92|36|2024-04-25|15/03/2024||21.63||49800000000|||2024-01-31|15/12/2023|55.26|72.54|62030000000|63480000000||
2024-02-05 10:20:56|04467|44221|6504|1.15T|1150000000000|8,029.0|671982|55.41|42|2024-04-25|15/03/2024||231.04||325990000000|||2024-01-31|15/12/2023|90.41|76.63|267970000000|250870000000||
2024-02-05 10:21:02|04468|952306|6134|235.38B|235380000000|2,501.0|211272|14.88|36|2024-05-09|15/03/2024||19.25||32710000000|||2024-02-07|15/12/2023||13.48||31730000000||
2024-02-05 10:21:08|04469|946161|4676|400.63B|400630000000|1,840.0|745144|77.49|37|2024-05-09|15/03/2024||||141950000000|||2024-02-06|15/12/2023||||138380000000||
2024-02-05 10:21:15|04470|946100|2607|202.88B|202880000000|2,364.5|276034|17.8|37|2024-05-07|15/03/2024||||140300000000|||2024-02-08|15/12/2023||||147720000000||
2024-02-05 10:21:20|04471|44205|4901|3.92T|3920000000000|9,750.0|1287407|42.21|42|2024-05-08|15/03/2024||124.83||774150000000|||2024-02-08|15/12/2023||168.57||770500000000||
2024-02-05 10:21:25|04472|952365|6406|290.12B|290120000000|3,725.0|202918|22.05|36|2024-05-10|15/03/2024||||63300000000|||2024-02-08|15/12/2023||||64400000000||
2024-02-05 10:21:30|04473|44246|6702|4.40T|4400000000000|23,460.0|766861|28.8|42|2024-04-26|15/03/2024||618.88||1140920000000|||2024-01-31|15/12/2023|-62.28|262.93|930830000000|958840000000||
2024-02-05 10:21:36|04474|946221|6755|222.67B|222670000000|2,136.0|645666|-40.43|37|2024-04-24|15/03/2024||66.5||108430000000|||2024-01-25|15/12/2023|-20.85|-1.15|62350000000|70430000000||
2024-02-05 10:21:41|04475|44317|||||||43|2024-05-13|15/03/2024||60.07|||||2024-02-09|15/12/2023||121.55||||
2024-02-05 10:21:48|04476|44121|5801|198.62B|198620000000|2,820.5|596111|12.67|43|2024-05-08|15/03/2024||33.87||274650000000|||2024-02-08|15/12/2023||45.39||262140000000||
2024-02-05 10:21:52|04477|952380|6457|170.83B|170830000000|3,044.0|227464|37.28|36|2024-05-09|15/03/2024||||98000000000|||2024-02-06|15/12/2023||||98200000000||
2024-02-05 10:21:58|04478|946328|9449|284.04B|284040000000|2,676.0|259795|2.65|37|2024-05-09|15/03/2024||||71490000000|||2024-02-13|15/12/2023||||67800000000||
2024-02-05 10:22:03|04479|952010|3769|690.47B|690470000000|9,049.0|638718|-25.38|36|2024-05-09|15/03/2024||50.85||18490000000|||2024-02-13|15/12/2023||52.79||17950000000||
2024-02-05 10:22:09|04480|952717|8111|441.70B|441700000000|9,887.0|211403|0.32|36|2024-05-14|15/03/2024||||31240000000|||2024-02-06|15/12/2023||||45300000000||
2024-02-05 10:22:17|04481|44236|6674|215.50B|215500000000|2,157.5|1470684|-3.79|42|2024-05-09|15/03/2024||75.68||154500000000|||2024-02-06|15/12/2023||65.86||150000000000||
2024-02-05 10:22:25|04482|976126|3765|148.24B|148240000000|2,527.5|344697|16.55|33|2024-05-10|15/03/2024||||30000000000|||2024-02-14|15/12/2023||44.3||30740000000||
2024-02-05 10:22:32|04483|946287|8359|391.65B|391650000000|804.8|1211579|49.45|37|2024-04-26|15/03/2024|||||||2024-02-09|15/12/2023||||||
2024-02-05 10:22:39|04484|949901|2433|438.32B|438320000000|1,192.5|1631759|-15.01|37|2024-05-09|15/03/2024||||314470000000|||2024-02-08|15/12/2023||||248620000000||
2024-02-05 10:22:46|04485|946233|6965|920.08B|920080000000|5,935.0|448738|-15.52|37|2024-05-09|15/03/2024||||56670000000|||2024-02-08|15/12/2023||57.5||53090000000||
2024-02-05 10:22:52|04486|946315|9042|1.10T|1100000000000|4,571.0|463044|19.51|37|2024-05-15|15/03/2024||||266200000000|||2024-02-07|15/12/2023||||249500000000||
2024-02-05 10:22:58|04487|969277|1808|529.60B|529600000000|1,941.5|812630|31.68|31|2024-05-10|15/03/2024||76.39||328980000000|||2024-02-09|15/12/2023||38.31||258730000000||
2024-02-05 10:23:05|04488|946327|9435|1.15T|1150000000000|26,065.0|64154|37.36|37|2024-05-15|15/03/2024||844.62||173930000000|||2024-02-13|15/12/2023||402.64||155740000000||
2024-02-05 10:23:11|04489|44142|7205|273.75B|273750000000|477.7|2364538|-11.94|42|2024-04-25|15/03/2024||-70.3||369660000000|||2024-02-01|15/12/2023|-18.02|9.58|386120000000|375040000000||
2024-02-05 10:23:20|04490|946290|7337|307.74B|307740000000|1,013.0|750997|52.7|36|2024-02-05|15/12/2023|22.12||46760000000||||2023-11-10|15/09/2023|22.71||47500000000|||
2024-02-05 10:23:26|04491|946224|6806|574.49B|574490000000|16,925.0|174046|4.28|37|2024-05-07|15/03/2024||206.35||41530000000|||2024-02-01|15/12/2023|236.17|215.56|42250000000|43230000000||
2024-02-05 10:23:33|04492|946148|4530|321.23B|321230000000|4,232.0|152259|8.2|37|2024-04-11|15/02/2024|||||||2024-01-11|15/11/2023|48.3||35850000000|||
2024-02-05 10:23:39|04493|44206|6501|11.02T|11020000000000|11,930.0|2061238|72.75|42|2024-04-26|15/03/2024||226.3||2249250000000|||2024-01-31|15/12/2023|254.1|145.24|2258090000000|2059220000000||
2024-02-05 10:23:45|04494|44161|6305|895.35B|895350000000|4,201.0|1070136|41.99|41|2024-04-24|15/03/2024||143.74||381480000000|||2024-01-26|15/12/2023|63.82|141.8|346270000000|354580000000||
2024-02-05 10:23:51|04495|946180|5486|930.75B|930750000000|2,177.0|1406160|0|32|2023-01-30|15/12/2022||||223000000000|||2022-10-26|15/09/2022|33.26||291900000000|427000000000||
2024-02-05 10:23:56|04496|946319|9086|744.89B|744890000000|8,900.0|144333|0.11|33|2023-04-27|15/03/2023||53.94||166170000000|||2023-01-30|15/12/2022|59.01|77.67|205930000000|200800000000||
2024-02-05 10:24:02|04497|946334|9509|135.30B|135300000000|661|1190862|41.53|37|2024-04-25|15/03/2024||-41.5||274500000000|||2024-01-31|15/12/2023|11.05|-45.8|227000000000|213400000000||
2024-02-05 10:24:08|04498|946289|8377|195.26B|195260000000|1,577.5|363077|61.13|36|2024-01-30|15/12/2023|39.41||48920000000||||2023-11-10|15/09/2023|88.32||52060000000|||
2024-02-05 10:24:15|04499|946331|9505|155.03B|155030000000|740.5|1360703|41.51|37|2024-04-24|15/03/2024||13.5||223400000000|||2024-01-31|15/12/2023|43.88|19.6|185780000000|206700000000||
2024-02-05 10:24:21|04500|44157|7267|8.21T|8210000000000|1,683.5|16780192|55.68|38|2024-05-10|15/03/2024||24.59||5584250000000|||2024-02-08|15/12/2023||50.17||5318580000000||
2024-02-05 10:24:26|04501|946228|6856|521.61B|521610000000|12,290.0|239108|101.32|37|2024-05-10|15/03/2024||||66230000000|||2024-02-14|15/12/2023||163.2||79080000000||
2024-02-05 10:24:32|04502|952386|6465|782.75B|782750000000|5,418.0|324338|18.01|36|2024-05-08|15/03/2024||||98000000000|||2024-02-13|15/12/2023||6.1||92970000000||
2024-02-05 10:24:38|04503|946107|2810|316.90B|316900000000|3,275.0|159098|21.21|37|2024-05-08|15/03/2024||20.34||75920000000|||2024-02-05|15/12/2023|56.76|59.3|82870000000|81340000000||
2024-02-05 10:24:44|04504|946261|7741|6.38T|6380000000000|18,175.0|951508|26.64|37|2024-05-08|15/03/2024||137.22||199240000000|||2024-02-01|15/12/2023|110.32|119.38|194800000000|189620000000||
2024-02-05 10:24:50|04505|946151|4544|159.08B|159080000000|2,781.5|239120|2.49|37|2024-05-09|15/03/2024||19.74||58800000000|||2024-02-09|15/12/2023||12.31||61660000000||
2024-02-05 10:24:57|04506|946111|3003|1.25T|1250000000000|1,635.5|1847977|51.32|37|2024-04-25|15/03/2024||||109000000000|||2024-01-30|15/12/2023|49.6|43.5|167850000000|190490000000||
2024-02-05 10:25:06|04507|946131|4062|999.70B|999700000000|7,171.0|1799826|41.67|37|2024-04-24|15/03/2024||83.38||102490000000|||2024-02-01|15/12/2023|68.03|72.02|92530000000|99160000000||
2024-02-05 10:25:11|04508|946169|5019|1.15T|1150000000000|824.6|6803090|33.21|37|2024-05-07|15/03/2024||16.72||2218050000000|||2024-02-13|15/12/2023||29.74||2350650000000||
2024-02-05 10:25:17|04509|44122|7013|419.61B|419610000000|2,773.0|2033780|-27.98|42|2024-05-08|15/03/2024||205||436370000000|||2024-02-09|15/12/2023||145.4||357850000000||
2024-02-05 10:25:24|04510|946117|3291|624.40B|624400000000|2,229.0|693036|4.95|37|2024-05-14|15/03/2024||||423530000000|||2024-02-09|15/12/2023||||373170000000||
2024-02-05 10:25:30|04511|976103|2492|88.68B|88680000000|393|1449582|-6.56|33|2024-04-26|15/03/2024||||3610000000|||2024-02-14|15/12/2023||0.42||3620000000||
2024-02-05 10:25:34|04512|1177847|5076|383.87B|383870000000|1,545.00|803172|50.79|12|2024-05-10|15/03/2024||||216180000000|||2024-02-09|15/12/2023||||196700000000||
2024-02-05 10:25:40|04513|44119|1605|2.54T|2540000000000|2,026.0|7728482|46.65|42|2024-05-08|15/03/2024||100.9||693600000000|||2024-02-13|15/12/2023||54.2||544440000000||
2024-02-05 10:25:46|04514|946125|3774|516.55B|516550000000|2,925.5|475330|23.17|37|2024-05-14|15/03/2024||43.17||75700000000|||2024-02-07|15/12/2023||30.31||71570000000||
2024-02-05 10:25:51|04515|44229|3099|740.06B|740060000000|1,935.5|2542395|48.52|43|2024-05-08|15/03/2024||22.64||127360000000|||2024-02-02|15/12/2023|42.51|36.71|153180000000|152810000000||
2024-02-05 10:25:57|04516|44132|7202|1.55T|1550000000000|2,034.0|3278025|29.54|43|2024-05-10|15/03/2024||-8.88||951320000000|||2024-02-09|15/12/2023||49.68||859530000000||
2024-02-05 10:26:03|04517|946099|2593|520.55B|520550000000|4,316.0|381290|-2.53|37|2024-05-30|15/04/2024||-19.2||107820000000|||2024-02-28|15/01/2024||30.07||105700000000||
2024-02-05 10:26:09|04518|44217|8001|9.59T|9590000000000|6,648.0|3362544|65.17|42|2024-05-07|15/03/2024||214.95||3545100000000|||2024-02-05|15/12/2023|137.2|108.31|3676960000000|3549190000000||
2024-02-05 10:26:15|04519|946164|4739|997.14B|997140000000|4,315.0|705346|40.33|36|2024-01-31|15/12/2023||37.18||154370000000|||2023-11-01|15/09/2023|36.71|33.51|142190000000|142190000000||
2024-02-05 10:26:22|04520|952705|8088|399.26B|399260000000|6,979.0|231215|27.1|36|2024-05-10|15/03/2024||190.1||283590000000|||2024-02-07|15/12/2023||194.7||240000000000||
2024-02-05 10:26:28|04521|946279|8273|250.67B|250670000000|3,506.0|119703|22.63|37|2024-04-09|15/02/2024||||132970000000|||2024-01-09|15/11/2023|56.84||111500000000|115210000000||
2024-02-05 10:26:36|04522|44224|3086|392.09B|392090000000|1,491.5|1508182|26.04|42|2024-04-09|15/02/2024||29.76||123070000000|||2023-12-26|15/11/2023|33.19|24.8|94930000000|100350000000||
2024-02-05 10:26:41|04523|946303|8595|96.19B|96190000000|1,766.5|443275|-19.33|37|2024-04-24|15/03/2024|||||||2024-01-26|15/12/2023|37.6||5950000000|||
2024-02-05 10:26:49|04524|940785|9201|1.25T|1250000000000|2,844.5|2952911|8.91|39|2024-05-03|15/03/2024||16.77||429750000000|||2024-02-02|15/12/2023|55.38|46.91|428430000000|434990000000||
2024-02-05 10:26:58|04525|952973|9706|555.09B|555090000000|5,931.0|367605|-9.15|36|2024-05-10|15/03/2024||||57350000000|||2024-02-07|15/12/2023||||53700000000||
2024-02-05 10:27:04|04526|952851|8697|1.73T|1730000000000|3,336.0|1678595|70.29|36|2024-04-26|15/03/2024||26.28||38950000000|||2024-01-29|15/12/2023|29.13|26.56|38250000000|37780000000||
2024-02-05 10:27:09|04527|959212|7182|5.48T|5480000000000|1,516.5|8458146|32.88|34|2024-05-15|15/03/2024||21.22||198330000000|||2024-02-14|15/12/2023||20.78||176850000000||
2024-02-05 10:27:13|04528|959213|6178|4.65T|4650000000000|1,411.5|9116744|25.12|34|2024-05-15|15/03/2024||24.99||1514440000000|||2024-02-14|15/12/2023||20.62||2370430000000||
2024-02-05 10:27:18|04529|959214|7181|1.06T|1060000000000|2,751.0|1119589|19.58|34|2024-05-15|15/03/2024||54.53||1473290000000|||2024-02-14|15/12/2023||57.49||1499850000000||
2024-02-05 10:27:24|04530|44305|5631|177.29B|177290000000|2,411.0|489120|-10.5|42|2024-05-08|15/03/2024||||92030000000|||2024-02-13|15/12/2023||||64650000000||
2024-02-05 10:27:30|04531|44219|2914|6.96T|6960000000000|3,923.0|7681797|48.97|41|2024-05-09|15/03/2024||86.59||698750000000|||2024-02-13|15/12/2023||17.11||668930000000||
2024-02-05 10:27:36|04532|952101|4552|130.91B|130910000000|1,054.0|458757|-33.73|36|2024-05-09|15/03/2024||17.03||11530000000|||2024-01-26|15/12/2023|-0.75|3.53|9450000000|8240000000||
2024-02-05 10:27:43|04533|952482|6951|341.80B|341800000000|6,687.0|439193|68.98|36|2024-05-16|15/03/2024||127.77||61860000000|||2024-02-09|15/12/2023||103.76||41720000000||
2024-02-05 10:27:48|04534|44290|5411|1.49T|1490000000000|2,346.0|3784411|39.36|42|2024-05-14|15/03/2024||153.46||1417660000000|||2024-02-06|15/12/2023||79.43||1369500000000||
2024-02-05 10:27:54|04535|44159|1963|419.44B|419440000000|1,749.0|1462487|6.31|43|2024-05-09|15/03/2024||||202990000000|||2024-02-09|15/12/2023||||202120000000||
2024-02-05 10:28:00|04536|946136|4185|805.45B|805450000000|3,923.0|1153464|35.69|37|2024-04-24|15/03/2024||20.81||110820000000|||2024-02-05|15/12/2023|36.15|38.54|121060000000|110290000000||
2024-02-05 10:28:06|04537|44196|6473|479.84B|479840000000|1,402.0|1035841|49.16|42|2024-04-26|15/03/2024||||484900000000|||2024-02-02|15/12/2023|38.77||489600000000|477400000000||
2024-02-05 10:28:12|04538|952128|4686|195.24B|195240000000|3,040.0|131877|-4.69|35|2024-02-09|15/12/2023|||||||2023-11-10|15/09/2023|54.06||10860000000|||
2024-02-05 10:28:17|04539|946280|8282|234.01B|234010000000|1,336.0|673797|14.22|37|2024-05-06|15/03/2024||17.96||175360000000|||2024-02-06|15/12/2023||22.52||183120000000||
2024-02-05 10:28:23|04540|946329|9468|423.07B|423070000000|3,103.0|481892|26.99|36|2024-05-09|15/03/2024||||66980000000|||2024-02-08|15/12/2023||||68210000000||
2024-02-05 10:28:29|04541|946108|2811|318.63B|318630000000|3,710.0|264651|21.68|37|2024-04-26|15/03/2024|||||||2024-02-01|15/12/2023||3.05||63850000000||
2024-02-05 10:28:36|04542|44144|1812|1.28T|1280000000000|2,664.5|1771905|74.3|31|2024-05-15|15/03/2024||57.65||681290000000|||2024-02-13|15/12/2023||64.14||641700000000||
2024-02-05 10:28:44|04543|946095|2371|345.53B|345530000000|1,759.0|1329249|-17.37|37|2024-05-09|15/03/2024||25.65||17920000000|||2024-02-06|15/12/2023||24.59||17080000000||
2024-02-05 10:28:51|04544|946146|4521|132.70B|132700000000|3,501.0|112446|-3.17|36|2024-02-06|15/12/2023|||||||2023-11-08|15/09/2023|41.19||18020000000|||
2024-02-05 10:28:59|04545|946323|9364|366.42B|366420000000|3,437.0|203656|31.14|36|2024-02-09|15/12/2023||||70300000000|||2023-11-10|15/09/2023|56.64||67250000000|69614000000||
2024-02-05 10:29:06|04546|946134|4118|233.30B|233300000000|3,599.0|196044|7.71|37|2024-05-10|15/03/2024||||201550000000|||2024-02-08|15/12/2023||||204350000000||
2024-02-05 10:29:12|04547|44288|9503|1.75T|1750000000000|1,968.5|3128867|61.19|42|2024-04-25|15/03/2024||111.8||1128300000000|||2024-01-31|15/12/2023|-22.44|15.3|925020000000|961850000000||
2024-02-05 10:29:17|04548|946156|4613|555.02B|555020000000|2,453.0|897392|38.65|37|2024-05-10|15/03/2024||38.93||139600000000|||2024-02-08|15/12/2023||43.92||143640000000||
2024-02-05 10:29:23|04549|44150|4452|2.69T|2690000000000|5,781.0|1455700|13.06|42|2024-05-01|15/03/2024||||355500000000|||2024-02-07|15/12/2023||20.9||434580000000||
2024-02-05 10:29:29|04550|44117|7012|572.51B|572510000000|3,423.0|1737393|16.9|42|2024-05-07|15/03/2024||92.5||575550000000|||2024-02-09|15/12/2023||113.4||481670000000||
2024-02-05 10:29:34|04551|44243|9107|1.63T|1630000000000|6,900.0|16461105|138.67|42|2024-05-06|15/03/2024||102.8||218300000000|||2024-02-02|15/12/2023|47.61|125.8|256390000000|250000000000||
2024-02-05 10:29:40|04552|44268|9433|10.10T|10100000000000|4,817.0|3713970|22.44|42|2024-05-09|15/03/2024||67.14||1532160000000|||2024-02-02|15/12/2023|84.61|88.59|1486560000000|1485270000000||
2024-02-05 10:29:47|04553|952896|9045|395.14B|395140000000|3,700.0|200061|7.83|35|2024-02-06|15/12/2023|||||||2023-11-09|15/09/2023|52.61||68440000000|||
2024-02-05 10:29:53|04554|946313|9006|355.81B|355810000000|1,290.0|663644|-1.07|37|2024-05-08|15/03/2024||||103660000000|||2024-02-13|15/12/2023||18.89||72100000000||
2024-02-05 10:29:58|04555|44198|9008|539.85B|539850000000|4,405.0|882843|-5.68|42|2024-04-26|15/03/2024||8.8||102070000000|||2024-02-05|15/12/2023|66.72|67.15|110000000000|103350000000||
2024-02-05 10:30:05|04556|44203|9009|1.12T|1120000000000|6,736.0|532580|80.27|42|2024-04-26|15/03/2024||41.66||76300000000|||2024-01-31|15/12/2023|88.95|59.71|74670000000|68000000000||
2024-02-05 10:30:12|04557|946106|2809|363.63B|363630000000|2,619.0|437049|20.28|37|2024-04-02|15/02/2024||||111000000000|||2024-01-10|15/11/2023|7.33|7.33|119190000000|119190000000||
2024-02-05 10:30:18|04558|943426|6861|16.47T|16470000000000|67,860.0|567957|10.52|36|2024-04-24|15/03/2024||253.2||256140000000|||2024-02-02|15/12/2023|360.31|245.33|241110000000|240060000000||
2024-02-05 10:30:24|04559|44204|2801|1.75T|1750000000000|9,183.0|562257|36.35|42|2024-04-25|15/03/2024||58.64||166810000000|||2024-02-05|15/12/2023|87.76|61.65|172140000000|175180000000||
2024-02-05 10:30:30|04560|946089|1944|521.76B|521760000000|2,592.0|439992|82.35|37|2024-04-25|15/03/2024||||212670000000|||2024-01-31|15/12/2023|49.69||156440000000|157170000000||
2024-02-05 10:30:36|04561|946314|9041|869.87B|869870000000|4,577.0|558336|10.44|36|2024-02-14|15/12/2023||||429700000000|||2023-11-13|15/09/2023|70.75||404080000000|475008000000||
2024-02-05 10:30:42|04562|44189|2503|1.73T|1730000000000|2,137.5|2779431|5.59|41|2024-02-14|15/12/2023||43.02||562300000000|||2023-11-08|15/09/2023|64.12|61.38|577640000000|564410000000||
2024-02-05 10:30:47|04563|952180|4967|492.78B|492780000000|6,647.0|514967|-26.57|36|2024-04-24|15/03/2024|||||||2024-02-09|15/12/2023||56.55||55050000000||
2024-02-05 10:30:52|04564|951896|3038|821.85B|821850000000|3,724.0|1190152|-1.03|36|2024-03-14|15/01/2024||||120290000000|||2023-12-15|15/10/2023|31.32|31.32|122780000000|120790000000||
2024-02-05 10:30:59|04565|44285|5406|808.68B|808680000000|2,043.0|8479659|197.51|42|2024-05-09|15/03/2024||95.41||683420000000|||2024-02-09|15/12/2023||78.73||635780000000||
2024-02-05 10:31:04|04566|951986|3635|586.18B|586180000000|1,860.5|1276421|-20.55|36|2024-04-22|15/03/2024||||28960000000|||2024-01-29|15/12/2023|23.71||21410000000|21010000000||
2024-02-05 10:31:10|04567|946249|7276|665.41B|665410000000|2,169.0|1108079|1.74|37|2024-04-23|15/03/2024||53||245320000000|||2024-01-30|15/12/2023|36.32|46.2|246810000000|242550000000||
2024-02-05 10:31:16|04568|952668|7984|273.37B|273370000000|2,383.0|252626|33.74|36|2024-04-25|15/03/2024|||||||2024-02-13|15/12/2023||||||
2024-02-05 10:31:22|04569|44151|6301|4.04T|4040000000000|4,270.0|3950972|38.43|42|2024-04-26|15/03/2024||84.55||1012760000000|||2024-01-30|15/12/2023|104.35|100.24|972000000000|928250000000||
2024-02-05 10:31:28|04570|44323|9766|1.27T|1270000000000|9,368.0|572793|52.55|42|2024-05-09|15/03/2024||84.62||95930000000|||2024-02-01|15/12/2023|130.28|120.79|99250000000|97200000000||
2024-02-05 10:31:34|04571|44210|4902|226.61B|226610000000|458.3|4015130|-15.01|42|2024-05-13|15/03/2024||13.65||308230000000|||2024-02-01|15/12/2023|0.7|6.85|289210000000|288350000000||
2024-02-05 10:31:39|04572|952168|4922|535.26B|535260000000|9,369.0|383264|-33.76|36|2024-05-09|15/03/2024||71.36||71400000000|||2024-02-14|15/12/2023||36.8||84310000000||
2024-02-05 10:31:46|04573|44166|6326|2.71T|2710000000000|2,312.5|3522443|19.98|41|2024-05-10|15/03/2024||64.83||826080000000|||2024-02-14|15/12/2023||25.27||689000000000||
2024-02-05 10:31:56|04574|44269|3405|520.05B|520050000000|1,553.5|1816539|47.33|40|2024-05-09|15/03/2024||29.58||202300000000|||2024-02-08|15/12/2023||22.9||202070000000||
2024-02-05 10:32:01|04575|946200|6370|621.30B|621300000000|5,513.0|835321|-9.22|37|2024-05-03|15/03/2024||64.29||96920000000|||2024-02-09|15/12/2023||69.54||95830000000||
2024-02-05 10:32:08|04576|993287|3549|300.06B|300060000000|3,181.0|479974|-55.99|31|2024-04-03|15/02/2024||41.55||111440000000|||2023-12-28|15/11/2023|-14.45|44.13|108180000000|102450000000||
2024-02-05 10:32:14|04577|44316|6971|3.02T|3020000000000|2,137.0|4502566|32.12|42|2024-04-25|15/03/2024||15.05||518060000000|||2024-02-01|15/12/2023|24.04|24.33|507380000000|514720000000||
2024-02-05 10:32:22|04578|946090|1951|347.13B|347130000000|3,300.0|264793|43.85|37|2024-05-10|15/03/2024||123.2||204110000000|||2024-02-09|15/12/2023||52.65||167110000000||
2024-02-05 10:32:28|04579|44120|4151|1.25T|1250000000000|2,312.5|880897|-19.17|42|2024-05-08|15/03/2024||39.3||109200000000|||2024-02-07|15/12/2023||41.35||119020000000||
2024-02-05 10:32:37|04580|949896|1959|392.55B|392550000000|5,555.0|178744|78.01|37|2024-04-26|15/03/2024||201.17||169000000000|||2024-01-29|15/12/2023|97.38|60.98|114450000000|100380000000||
2024-02-05 10:32:45|04581|102043|9508|552.90B|552900000000|1,168.0|2022792|60.03|40|2024-04-26|15/03/2024||-18.3||555300000000|||2024-01-31|15/12/2023|75.56|-8.8|498080000000|524350000000||
2024-02-05 10:32:51|04582|976158|7180|416.86B|416860000000|967.7|2773997|110.65|31|2024-02-08|15/12/2023|||||||2023-11-13|15/09/2023|8.19||52670000000|||
2024-02-05 10:32:56|04583|992794|9142|527.78B|527780000000|3,356.0|637128|17.74|6|2024-05-07|15/03/2024||-19.5||131770000000|||2024-02-06|15/12/2023||109.5||99260000000||
2024-02-05 10:33:01|04584|952471|6920|3.49T|3490000000000|38,800.0|11557111|64.21|36|2024-04-30|15/03/2024||141.58||48240000000|||2024-01-31|15/12/2023|160.75|137.78|47680000000|46480000000||
2024-02-05 10:33:07|04585|946101|2651|873.68B|873680000000|8,721.0|427707|70.2|37|2024-04-11|15/02/2024||32.47||274690000000|||2024-01-12|15/11/2023|134.68|109.65|268650000000|266760000000||
2024-02-05 10:33:13|04586|946264|7966|192.38B|192380000000|2,820.0|177433|28.22|37|2024-05-06|15/03/2024||||73420000000|||2024-02-08|15/12/2023||||69990000000||
2024-02-05 10:33:19|04587|946166|4912|370.23B|370230000000|1,299.5|1580249|-7.03|36|2024-02-14|15/12/2023||28.8||109850000000|||2023-11-07|15/09/2023|16|20.72|103210000000|106860000000||
2024-02-05 10:33:25|04588|946184|5938|577.18B|577180000000|2,008.0|2991302|-7.06|37|2024-04-26|15/03/2024||13.59||382140000000|||2024-01-31|15/12/2023|21.92|18.76|390690000000|402310000000||
2024-02-05 10:33:31|04589|946096|2413|1.42T|1420000000000|2,086.0|3495751|-43.04|37|2024-04-24|15/03/2024||19.19||63520000000|||2024-01-31|15/12/2023|19.46|22.63|63390000000|66980000000||
2024-02-05 10:33:37|04590|946212|6592|326.95B|326950000000|2,554.0|377346|37.7|37|2024-04-25|15/03/2024||22.74||45450000000|||2024-02-14|15/12/2023||18.44||45260000000||
2024-02-05 10:33:42|04591|946210|6586|1.08T|1080000000000|4,038.0|678733|13.96|37|2024-04-25|15/03/2024||35.24||171820000000|||2024-01-31|15/12/2023|43.93|36.56|180950000000|175000000000||
2024-02-05 10:33:48|04592|952608|7730|204.23B|204230000000|2,073.0|231941|12.05|36|2024-04-05|15/02/2024||||6720000000|||2024-01-12|15/11/2023|15.98||7110000000|7110000000||
2024-02-05 10:33:54|04593|44222|8002|4.01T|4010000000000|2,377.5|5264844|45.35|43|2024-05-09|15/03/2024||48.67||2444000000000|||2024-02-02|15/12/2023|71.57|76.65|1677160000000|1986390000000||
2024-02-05 10:34:00|04594|102046|1333|150.87B|150870000000|3,002.0|211898|25|36|2024-02-05|15/12/2023|||||||2023-11-06|15/09/2023|84.07||256430000000|||
2024-02-05 10:34:06|04595|44257|8252|470.86B|470860000000|2,505.0|893762|17.06|42|2024-05-09|15/03/2024||30||60010000000|||2024-02-08|15/12/2023||34.67||58200000000||
2024-02-05 10:34:14|04596|946176|5463|303.96B|303960000000|3,804.0|156898|38.35|37|2024-05-09|15/03/2024||||66660000000|||2024-02-07|15/12/2023||||66150000000||
2024-02-05 10:34:21|04597|949904|3088|1.16T|1160000000000|2,788.0|1439320|29.43|37|2024-05-10|15/03/2024||12.91||256200000000|||2024-02-14|15/12/2023||47.35||265050000000||
2024-02-05 10:34:26|04598|44152|7261|1.16T|1160000000000|1,842.0|6045943|78.06|42|2024-05-10|15/03/2024||64.13||1352050000000|||2024-02-09|15/12/2023||86.76||1233140000000||
2024-02-05 10:34:30|04599|952500|7167|450.28B|450280000000|445.5|3754862|34.8|35|2024-02-07|15/12/2023||||41700000000|||2023-11-10|15/09/2023|7.6||75410000000|43200000000||
2024-02-05 10:34:36|04600|946256|7459|495.88B|495880000000|2,346.5|499759|38.54|37|2024-05-15|15/03/2024||41.18||838710000000|||2024-02-05|15/12/2023|52.71|44.83|935930000000|933190000000||
2024-02-05 10:34:42|04601|951799|2270|155.90B|155900000000|2,304.0|139989|32.38|36|2024-05-09|15/03/2024||||149570000000|||2024-02-09|15/12/2023||||156820000000||
2024-02-05 10:34:47|04602|44169|2269|998.37B|998370000000|3,576.0|892684|8.28|43|2024-05-09|15/03/2024||90.94||270590000000|||2024-02-08|15/12/2023||49.06||285590000000||
2024-02-05 10:34:53|04603|952986|9744|235.16B|235160000000|3,043.0|255026|26.42|36|2024-05-09|15/03/2024||||31950000000|||2024-02-01|15/12/2023|51.78||32940000000|32600000000||
2024-02-05 10:35:00|04604|976163|7780|164.07B|164070000000|2,154.0|406346|-25.29|30|2024-05-13|15/03/2024||15.82||30500000000|||2024-02-13|15/12/2023||30.32||30200000000||
2024-02-05 10:35:06|04605|952166|4919|115.84B|115840000000|3,555.0|191731|-35.17|35|2024-02-14|15/12/2023||49.24||13530000000|||2023-11-10|15/09/2023|9.04|37.22|11450000000|11510000000||
2024-02-05 10:35:12|04606|44201|6479|1.17T|1170000000000|2,921.0|1537311|27.17|42|2024-05-08|15/03/2024||45.62||346960000000|||2024-02-02|15/12/2023|36.52|55.35|381210000000|388000000000||
2024-02-05 10:35:17|04607|949827|1417|184.71B|184710000000|1,971.5|231523|28.91|37|2024-05-15|15/03/2024||||174000000000|||2024-02-13|15/12/2023||||121000000000||
2024-02-05 10:35:22|04608|946343|9962|693.29B|693290000000|2,465.0|1319089|-23.8|37|2024-05-09|15/03/2024||27.97||95070000000|||2024-01-26|15/12/2023|29.35|28.97|92730000000|93530000000||
2024-02-05 10:35:27|04609|44130|4188|1.27T|1270000000000|892.4|4810526|28.46|42|2024-05-10|15/03/2024||23.91||1146470000000|||2024-02-06|15/12/2023||24.53||1129500000000||
2024-02-05 10:35:33|04610|44247|8058|10.22T|10220000000000|2,515.5|13937122|75.89|42|2024-05-07|15/03/2024||98.52||4707500000000|||2024-02-06|15/12/2023||41.86||4895150000000||
2024-02-05 10:35:38|04611|44216|6503|4.61T|4610000000000|2,213.5|5190395|46.12|36|2024-04-26|15/03/2024||36.27||1391950000000|||2024-02-05|15/12/2023|31.43|30.57|1243940000000|1253680000000||
2024-02-05 10:35:44|04612|44158|8802|2.70T|2700000000000|2,121.5|5015361|22.28|42|2024-05-15|15/03/2024||53.94||517690000000|||2024-02-09|15/12/2023||39.16||368170000000||
2024-02-05 10:35:50|04613|946135|4182|479.15B|479150000000|2,397.0|982961|27.71|37|2024-05-09|15/03/2024||53.9||217250000000|||2024-02-09|15/12/2023||48.48||215500000000||
2024-02-05 10:35:55|04614|44112|7011|3.40T|3400000000000|10,105.0|4055130|101.01|42|2024-05-09|15/03/2024||255.4||1278410000000|||2024-02-06|15/12/2023||163.2||1113000000000||
2024-02-05 10:36:01|04615|44253|9301|344.98B|344980000000|4,462.0|256793|45.77|42|2024-04-26|15/03/2024||||70090000000|||2024-01-31|15/12/2023|195.35||66690000000|64100000000||
2024-02-05 10:36:07|04616|44325|5711|360.56B|360560000000|2,761.0|700098|28.26|42|2024-05-10|15/03/2024||181.78||439730000000|||2024-02-09|15/12/2023||-0.5813||435570000000||
2024-02-05 10:36:43|04617|44147|||||||42|2024-05-07|15/03/2024||24.15||769200000000|||2024-02-01|15/12/2023|23.7|27.79|733040000000|702020000000||
2024-02-05 10:36:49|04618|44287|8306|17.01T|17010000000000|1,437.0|72569717|53.69|39|2024-05-13|15/03/2024||15.58||902660000000|||2024-02-05|15/12/2023|30.93|25.63|2842010000000|999990000000||
2024-02-05 10:37:28|04619|946302|8593|1.52T|1520000000000|1,060.0|4742382|59.53|36|2024-02-09|15/12/2023|||||||2023-11-10|15/09/2023|12.29||465710000000|465700000000||
2024-02-05 10:37:34|04620|44232|8031|8.68T|8680000000000|5,809.0|4033582|49.71|42|2024-05-01|15/03/2024||150.37||2809170000000|||2024-02-02|15/12/2023|179.48|194.38|3621030000000|3147390000000||
2024-02-05 10:37:41|04621|44125|4183|821.29B|821290000000|4,379.0|768970|41.9|42|2024-05-15|15/03/2024||120.6||449740000000|||2024-02-07|15/12/2023||143.24||447050000000||
2024-02-05 10:37:46|04622|44153|8801|3.66T|3660000000000|3,907.0|3106815|53.35|42|2024-05-10|15/03/2024||51.53||671600000000|||2024-02-09|15/12/2023||48.43||512850000000||
2024-02-05 10:37:52|04623|44315|5706|279.14B|279140000000|4,859.0|513054|43.16|42|2024-05-08|15/03/2024||54.27||164630000000|||2024-02-07|15/12/2023||87.84||156470000000||
2024-02-05 10:37:59|04624|44238|9104|1.86T|1860000000000|5,133.0|6743746|56.45|41|2024-04-30|15/03/2024||130.9||398000000000|||2024-01-31|15/12/2023|145.87|119.4|428560000000|415000000000||
2024-02-05 10:38:05|04625|952288|6005|306.27B|306270000000|2,792.5|259825|-14.78|36|2024-05-16|15/03/2024||||48500000000|||2024-02-07|15/12/2023||||33050000000||
2024-02-05 10:38:10|04626|44327|8411|7.08T|7080000000000|2,798.5|11873520|36.09|39|2024-05-15|15/03/2024||45.6||600850000000|||2024-02-02|15/12/2023|89.38|48.01|685280000000|519920000000||
2024-02-05 10:38:16|04627|949912|4534|115.15B|115150000000|3,215.0|32525|-1.04|37|2024-05-13|15/03/2024||||24700000000|||2024-02-05|15/12/2023|45.09||28740000000|27820000000||
2024-02-05 10:38:22|04628|1034504|3994|316.40B|316400000000|5,815.0|821490|9.36|29|2024-04-15|15/02/2024||-23.14||9240000000|||2024-01-12|15/11/2023|-23.86|-23.34|8800000000|8800000000||
2024-02-05 10:38:27|04629|949903|3064|711.32B|711320000000|1,443.0|2624036|-25.6|37|2024-04-26|15/03/2024|||||||2024-02-02|15/12/2023|11.35|12.6|67080000000|66960000000||
2024-02-05 10:39:33|04630|951788|2201|256.80B|256800000000|2,838.5|386384|56.22|18|2024-05-10|15/03/2024||11.12||49000000000|||2024-02-08|15/12/2023||33.78||53500000000||
2024-02-05 10:39:39|04631|951797|2264|261.15B|261150000000|3,008.0|332944|-34.89|36|2024-05-09|15/03/2024||1.76||123690000000|||2024-02-09|15/12/2023||30.76||140130000000||
2024-02-05 10:39:46|04632|44128|8725|3.22T|3220000000000|6,083.0|1408746|47.27|43|2024-05-17|15/03/2024||154.06||1412000000000|||2024-02-14|15/12/2023||106.85||1335800000000||
2024-02-05 10:39:51|04633|943427|6981|5.74T|5740000000000|3,051.0|5380008|-61|38|2024-04-26|15/03/2024||21.37||390270000000|||2024-02-02|15/12/2023|26.12|34.76|439390000000|438620000000||
2024-02-05 10:39:56|04634|946196|6268|347.09B|347090000000|2,890.0|587051|-21.4|35|2024-04-26|15/03/2024||||73500000000|||2024-02-13|15/12/2023||37.9||81200000000||
2024-02-05 10:40:02|04635|952678|8012|273.48B|273480000000|2,400.0|222323|18.62|36|2024-05-07|15/03/2024||||247500000000|||2024-02-06|15/12/2023||||246500000000||
2024-02-05 10:40:12|04636|946316|9048|449.32B|449320000000|2,285.5|423321|11.46|37|2024-05-08|15/03/2024||||151360000000|||2024-02-13|15/12/2023||||148850000000||
2024-02-05 10:40:18|04637|952895|9044|336.87B|336870000000|2,972.0|246590|7.96|36|2024-04-26|15/03/2024||||66220000000|||2024-01-31|15/12/2023|115.13||66420000000|64070000000||
2024-02-05 10:40:24|04638|44241|6701|2.58T|2580000000000|9,653.0|1137254|102.1|41|2024-04-26|15/03/2024||325.82||1048510000000|||2024-01-30|15/12/2023|79.3|95.49|844480000000|830320000000||
2024-02-06 10:11:54|04638|44241|6701|2.51T|2510000000000|9,369.0|1119469|97.59|6|2024-04-26|15/03/2024||325.82||1048510000000|9369|1|2024-01-30|15/12/2023|79.3|95.49|844480000000|830320000000|9289|1
2024-02-06 10:11:59|04639|952566|7518|214.91B|214910000000|2,688.5|804487|-17.22|36|2024-04-25|15/03/2024||71.09||63440000000|2688.5|1|2024-02-02|15/12/2023|46.31|27.1|49900000000|46170000000|2346|1
2024-02-06 10:12:05|04640|946124|3659|2.51T|2510000000000|2,944.5|3187180|-5.94|37|2024-05-09|15/03/2024||||134300000000|2944.5|1|2024-02-08|15/12/2023||16.25||94440000000|2944.5|1
2024-02-06 10:12:11|04641|44275|5333|563.36B|563360000000|1,866.0|1948474|5.06|42|2024-04-26|15/03/2024||33.86||146760000000|1866|1|2024-01-31|15/12/2023|51.65|38.23|139640000000|144310000000|1835.5|1
2024-02-06 10:12:18|04642|946173|5334|823.15B|823150000000|4,072.0|1027016|57.34|37|2024-04-26|15/03/2024||83.27||155720000000|4072|1|2024-01-31|15/12/2023|110.22|108.09|154720000000|153330000000|3954|1
2024-02-06 10:12:24|04643|44174|2282|530.95B|530950000000|5,180.0|440561|41.29|42|2024-05-08|15/03/2024||23.75||295290000000|5180|1|2024-02-01|15/12/2023|92.92|96.73|345840000000|364280000000|5058|1
2024-02-06 10:12:30|04644|946187|5991|279.64B|279640000000|1,232.5|390072|38.05|36|2024-02-13|15/12/2023|||||1232.5|1|2023-11-13|15/09/2023|31.79||182900000000||1151.5|1
2024-02-06 10:12:36|04645|44214|2871|459.29B|459290000000|3,605.0|523159|37.62|42|2024-05-14|15/03/2024||||163400000000|3605|1|2024-02-06|15/12/2023|65.71||182200000000|179950000000|3626|1
2024-02-06 10:12:43|04646|946213|6594|3.13T|3130000000000|5,421.0|3299966|-25.01|37|2024-04-23|15/03/2024||15.48||575450000000|5421|1|2024-01-24|15/12/2023|69.31|70.96|594030000000|593730000000|5911|1
2024-02-06 10:12:48|04647|946266|7988|377.37B|377370000000|3,755.0|316189|6.41|37|2024-05-10|15/03/2024||6.74||87520000000|3755|1|2024-02-05|15/12/2023|61.11|78.73|94940000000|91020000000|3896|1
2024-02-06 10:12:55|04648|946227|6849|340.70B|340700000000|4,074.0|228831|25.35|37|2024-05-09|15/03/2024||80.31||63800000000|4074|1|2024-02-02|15/12/2023|-0.85|35.89|52630000000|54300000000|4496|1
2024-02-06 10:13:01|04649|951775|2127|304.47B|304470000000|938.8|6029516|-29.76|36|2024-04-30|15/03/2024||10.17||11960000000|938.79998779297|1|2024-01-30|15/12/2023|11.09|8.33|11980000000|11210000000|765.5|1
2024-02-06 10:13:07|04650|946271|8056|455.60B|455600000000|4,527.0|342769|48.68|37|2024-05-09|15/03/2024||53.6||110000000000|4527|1|2024-02-01|15/12/2023|53.02|47.02|85900000000|79980000000|4332|1
2024-02-06 10:13:13|04651|952906|9072|202.82B|202820000000|3,177.0|108731|30.31|35|2024-02-02|15/12/2023|68.1||58220000000||3190|1|2023-11-10|15/09/2023|61.45||54880000000||3164|1
2024-02-06 10:13:19|04652|44172|7731|513.93B|513930000000|1,478.5|1954190|18.21|42|2024-05-09|15/03/2024||16.5||166730000000|1478.5|1|2024-02-08|15/12/2023||41.6||174500000000|1478.5|1
2024-02-06 10:13:25|04653|946265|7974|9.81T|9810000000000|8,376.0|4641825|49.02|37|2024-05-07|15/03/2024||54.11||280650000000|8376|1|2024-02-06|15/12/2023|117.45|106.07|598560000000|572600000000|8415|1
2024-02-06 10:13:31|04654|44250|5214|294.85B|294850000000|3,604.0|691633|47.55|41|2024-04-26|15/03/2024|||||3604|1|2024-02-05|15/12/2023|||70610000000|77280000000|3295|1
2024-02-06 10:13:37|04655|44223|9147|762.01B|762010000000|8,631.0|358207|17.17|41|2024-02-14|15/12/2023||188.18||591070000000|8631|1|2023-11-13|15/09/2023|58.27|101.7|543490000000|556790000000|7703|1
2024-02-06 10:13:43|04656|44140|4272|212.12B|212120000000|1,278.5|310220|12.56|42|2024-01-31|15/12/2023|-19.68||51850000000||1320.5|1|2023-11-07|15/09/2023|20.68||49320000000||1339|1
2024-02-06 10:13:49|04657|44310|5703|106.61B|106610000000|1,718.0|250257|20.16|42|2024-05-14|15/03/2024||||147020000000|1718|1|2024-01-31|15/12/2023|54||137260000000|137500000000|1814|1
2024-02-06 10:13:56|04658|946155|4612|2.73T|2730000000000|1,164.0|2756382|-1.24|33|2024-05-15|15/03/2024||13.97||372800000000|1164|1|2024-02-14|15/12/2023||10.89||363750000000|1164|1
2024-02-06 10:14:02|04659|44289|3863|161.11B|161110000000|1,396.0|639056|45.74|42|2024-05-15|15/03/2024||||330650000000|1396|1|2024-02-09|15/12/2023||||305720000000|1396|1
2024-02-06 10:14:09|04660|952089|4516|346.60B|346600000000|5,131.0|324864|-22.31|36|2024-05-08|15/03/2024||41.43||37140000000|5131|1|2024-02-09|15/12/2023||113.51||36830000000|5131|1
2024-02-06 10:14:16|04661|946133|4114|205.33B|205330000000|5,566.0|116585|4.13|37|2024-05-07|15/03/2024||70.22||98380000000|5566|1|2024-02-06|15/12/2023|75.81|50.16|98060000000|96880000000|5595|1
2024-02-06 10:14:22|04662|44280|5401|3.24T|3240000000000|3,515.0|6819569|31.47|42|2024-05-09|15/03/2024||88.14||2406070000000|3515|1|2024-02-07|15/12/2023||80.16||2231160000000|3515|1
2024-02-06 10:14:27|04663|44109|1332|269.09B|269090000000|865.9|1709456|57.87|42|2024-05-09|15/03/2024||||199600000000|865.90002441406|1|2024-02-06|15/12/2023|27.67||218350000000|212880000000|820.20001220703|1
2024-02-06 10:14:35|04664|44263|9432|15.53T|15530000000000|183.4|147468639|-95.16|43|2024-05-10|15/03/2024||3.12||3500550000000|183.39999389648|1|2024-02-08|15/12/2023||4.06||3304440000000|183.39999389648|1
2024-02-06 10:14:41|04665|946325|9404|533.98B|533980000000|2,125.0|925062|102.66|37|2024-05-09|15/03/2024||||110320000000|2125|1|2024-02-01|15/12/2023|76.62||110220000000|106060000000|1729|1
2024-02-06 10:14:46|04666|44233|9101|2.28T|2280000000000|4,768.0|7182667|54.86|42|2024-05-08|15/03/2024||85||481700000000|4768|1|2024-02-05|15/12/2023|84.9|85.2|620880000000|561200000000|5000|1
2024-02-06 10:14:53|04667|946274|8086|195.47B|195470000000|1,191.0|503508|15.03|37|2024-05-09|15/03/2024||-14.64||148260000000|1191|1|2024-02-08|15/12/2023||43.14||156750000000|1191|1
2024-02-06 10:14:59|04668|952892|9031|193.87B|193870000000|2,460.0|126302|4.43|35|2024-02-08|15/12/2023|||||2460|1|2023-11-10|15/09/2023|20.07||100340000000||2374.5|1
2024-02-06 10:15:05|04669|946083|1820|172.61B|172610000000|4,357.0|261936|27.93|37|2024-05-09|15/03/2024||||100340000000|4357|1|2024-02-06|15/12/2023|79.6||103880000000|90700000000|4084|1
2024-02-06 10:15:11|04670|44314|4021|847.64B|847640000000|6,110.0|700290|2.49|42|2024-05-10|15/03/2024||81.58||72180000000|6110|1|2024-02-09|15/12/2023||58.58||51560000000|6110|1
2024-02-06 10:15:18|04671|44127|7201|2.39T|2390000000000|597.2|28024230|28.53|42|2024-05-09|15/03/2024||17.05||3695680000000|597.20001220703|1|2024-02-08|15/12/2023||16.18||3355590000000|597.20001220703|1
2024-02-06 10:15:24|04672|44164|2002|633.61B|633610000000|2,127.5|1042008|33.98|42|2024-05-13|15/03/2024||17.43||203570000000|2127.5|1|2024-01-30|15/12/2023|37.22|25.96|223800000000|223160000000|2078|1
2024-02-06 10:15:31|04673|44244|3105|194.35B|194350000000|1,230.5|552518|29|42|2024-05-09|15/03/2024||||120000000000|1230.5|1|2024-02-09|15/12/2023||||134000000000|1230.5|1
2024-02-06 10:15:37|04674|946110|2897|1.45T|1450000000000|4,759.0|1060533|41.53|37|2024-05-09|15/03/2024||42.39||183530000000|4759|1|2024-02-13|15/12/2023||89.27||198490000000|4759|1
2024-02-06 10:15:42|04675|946342|9843|2.22T|2220000000000|19,605.0|724723|15.15|40|2024-05-08|15/03/2024||193.1||244760000000|19605|1|2024-02-08|15/12/2023||218.54||221860000000|19605|1
2024-02-06 10:15:49|04676|44458|6988|1.82T|1820000000000|12,735.0|568113|53.89|42|2024-04-26|15/03/2024||138.61||225140000000|12735|1|2024-01-26|15/12/2023|261.95|198.52|244560000000|247300000000|11350|1
2024-02-06 10:15:56|04677|952080|4403|552.12B|552120000000|6,887.0|142128|26.97|36|2024-05-08|15/03/2024||||64150000000|6887|1|2024-02-07|15/12/2023||||57850000000|6887|1
2024-02-06 10:16:03|04678|946241|7240|344.99B|344990000000|2,074.0|499990|69.68|37|2024-05-09|15/03/2024||||184560000000|2074|1|2024-02-02|15/12/2023|53.31||213310000000|209650000000|1957.5|1
2024-02-06 10:16:09|04679|44113|8604|2.47T|2470000000000|818.4|14660898|52.21|38|2024-04-25|15/03/2024||16.5||367000000000|818.40002441406|1|2024-01-31|15/12/2023|16.74|14.3|400230000000|360000000000|759.5|1
2024-02-06 10:16:16|04680|946116|3231|654.20B|654200000000|3,771.0|612182|35.59|37|2024-04-25|15/03/2024||92.46||244700000000|3771|1|2024-01-31|15/12/2023|59.05|89.38|150030000000|140820000000|3966|1
2024-02-06 10:16:22|04681|946142|4307|2.39T|2390000000000|4,115.0|1129103|31.99|37|2024-04-25|15/03/2024||39.68||188710000000|4115|1|2024-01-31|15/12/2023|40.55|36.93|187950000000|188470000000|4377|1
2024-02-06 10:16:29|04682|44186|6471|397.49B|397490000000|810.1|1829062|12.7|42|2024-05-07|15/03/2024||||204610000000|810.09997558594|1|2024-02-02|15/12/2023|8.24||201370000000|199120000000|804.79998779297|1
2024-02-06 10:16:36|04683|44191|6472|148.57B|148570000000|279.3|5021418|-5.08|42|2024-05-10|15/03/2024||||214230000000|279.29998779297|1|2024-02-02|15/12/2023|6.7||210900000000|210150000000|265.39999389648|1
2024-02-06 10:16:42|04684|44308|9613|3.00T|3000000000000|2,128.5|3669941|6.03|42|2024-05-09|15/03/2024||37.83||1120490000000|2128.5|1|2024-02-07|15/12/2023||25.78||1067230000000|2128.5|1
2024-02-06 10:16:49|04685|44134|1802|1.02T|1020000000000|1,432.5|2506113|50.57|43|2024-05-13|15/03/2024||33.71||621670000000|1432.5|1|2024-02-05|15/12/2023|24.76|17.15|620190000000|569570000000|1377|1
2024-02-06 10:16:56|04686|952127|4684|1.98T|1980000000000|22,165.0|239359|5.41|36|2024-04-23|15/03/2024||159.49||28480000000|22165|1|2024-01-24|15/12/2023|170.84|168.24|28250000000|28650000000|24750|1
2024-02-06 10:17:02|04687|44193|9007|805.20B|805200000000|2,237.0|930697|35.84|42|2024-04-26|15/03/2024||-2.35||107470000000|2237|1|2024-02-08|15/12/2023||20.36||105500000000|2237|1
2024-02-06 10:17:09|04688|44284|3861|573.25B|573250000000|573|5725500|12.03|42|2024-05-10|15/03/2024||||458730000000|573|1|2024-02-05|15/12/2023|10.78||445300000000|446950000000|571.59997558594|1
2024-02-06 10:17:15|04689|44141|6103|214.63B|214630000000|6,939.0|165767|36.68|42|2024-04-26|15/03/2024||154.04||59040000000|6939|1|2024-01-31|15/12/2023|140.72|144.7|56780000000|57950000000|6625|1
2024-02-06 10:17:21|04690|44177|7733|2.56T|2560000000000|2,150.0|4462005|-12.1|43|2024-05-10|15/03/2024||33.49||262940000000|2150|1|2024-02-14|15/12/2023||22.85||236050000000|2150|1
2024-02-06 10:17:26|04691|946215|6645|1.00T|1000000000000|5,547.0|995921|-26.52|37|2024-04-25|15/03/2024||38.05||231030000000|5547|1|2024-02-05|15/12/2023|8.98|32.09|207310000000|205960000000|6663|1
2024-02-06 10:17:33|04692|946147|4528|1.22T|1220000000000|2,531.0|1631023|-9.56|37|2024-05-09|15/03/2024||68.26||124680000000|2531|1|2024-01-31|15/12/2023|75.75|73.06|131190000000|150950000000|2626.5|1
2024-02-06 10:17:39|04693|951943|3288|558.32B|558320000000|4,660.0|711669|-2.82|35|2024-02-14|15/12/2023||163||290800000000|4660|1|2023-11-14|15/09/2023|||363150000000|363150000000|5022|1
2024-02-06 10:17:46|04694|946163|4716|1.47T|1470000000000|11,430.0|112095|28.42|37|2024-03-21|15/02/2024||100.98||59000000000|11430|1|2023-12-19|15/11/2023|107.67|103.24|60050000000|59160000000|11045|1
2024-02-06 10:17:52|04695|946159|4661|8.42T|8420000000000|5,136.0|3206407|19.16|37|2024-04-26|15/03/2024||14.12||150150000000|5136|1|2024-01-30|15/12/2023|27.64|29.12|181950000000|178350000000|5497|1
2024-02-06 10:17:58|04696|943425|8591|3.29T|3290000000000|2,847.5|3474259|27.13|38|2024-05-08|15/03/2024||83.38||790690000000|2847.5|1|2024-02-07|15/12/2023||80.11||740430000000|2847.5|1
2024-02-06 10:18:04|04697|44298|9532|1.27T|1270000000000|3,076.0|1212195|50.68|42|2024-04-23|15/03/2024||57.9||573900000000|3076|1|2024-01-30|15/12/2023|89.56|32|514450000000|463850000000|3019|1
2024-02-06 10:18:11|04698|946191|6136|187.92B|187920000000|2,006.5|351192|1.31|37|2024-04-12|15/02/2024||||36500000000|2006.5|1|2024-01-11|15/11/2023|||39970000000|38790000000|2006.5|1
2024-02-06 10:18:18|04699|946165|4768|1.15T|1150000000000|6,049.0|473070|33.45|37|2024-04-25|15/03/2024||65.13||260010000000|6049|1|2024-02-01|15/12/2023|75.5|65.51|237310000000|239170000000|6234|1
2024-02-06 10:18:24|04700|946153|4578|3.10T|3100000000000|5,676.0|1014262|38.37|37|2024-05-10|15/03/2024||101.5||475690000000|5676|1|2024-02-14|15/12/2023||73.19||508420000000|5676|1
2024-02-06 10:18:30|04701|951826|2427|219.50B|219500000000|1,740.0|1983098|75.1|35|2024-02-14|15/12/2023||||199280000000|1740|1|2023-11-15|15/06/2023|3.86||184840000000|189990000000|1204.5|1
2024-02-06 10:18:37|04702|952776|8283|287.40B|287400000000|4,565.0|87439|-3.34|36|2024-05-08|15/03/2024||||263590000000|4565|1|2024-01-31|15/12/2023|99.48||299620000000|300540000000|4551|1
2024-02-06 10:18:44|04703|946257|7532|1.92T|1920000000000|3,233.0|1872557|36.62|37|2024-05-07|15/03/2024||28.29||511250000000|3233|1|2024-02-13|15/12/2023||29.81||541380000000|3233|1
2024-02-06 10:18:49|04704|44256|6752|3.30T|3300000000000|1,414.0|10088448|23.68|42|2024-05-09|15/03/2024||12.27||2114680000000|1414|1|2024-02-02|15/12/2023|47.46|33.33|2180880000000|2127410000000|1382|1
2024-02-06 10:18:56|04705|946160|4666|331.06B|331060000000|1,935.5|1246952|-10.87|36|2024-02-29|15/01/2024||20.46||87000000000|1935.5|1|2023-12-14|15/10/2023|12.7|47.3|88620000000|88620000000|1816|1
2024-02-06 10:19:02|04706|946087|1893|228.77B|228770000000|800|1437295|29.14|37|2024-05-10|15/03/2024||||173470000000|800|1|2024-02-08|15/12/2023||||147470000000|800|1
2024-02-06 10:19:08|04707|969040|4587|173.54B|173540000000|1,324.0|904672|-35.41|32|2024-02-14|15/12/2023||10.93||8740000000|1324|1|2023-11-09|15/09/2023|32.92|28.19|13120000000|11050000000|1259|1
2024-02-06 10:19:14|04708|949899|2181|553.48B|553480000000|240.2|12865271|-91.72|37|2024-05-15|15/03/2024||||343530000000|240.19999694824|1|2024-02-14|15/12/2023||||344750000000|240.19999694824|1
2024-02-06 10:19:20|04709|952657|7956|194.87B|194870000000|1,629.0|1100667|-19.49|40|2024-02-15|15/12/2023||7.76||25260000000|1629|1|2023-11-08|15/09/2023|22.69|19.44|24940000000|26310000000|1600|1
2024-02-06 10:19:26|04710|952627|7846|159.42B|159420000000|4,034.0|122677|-11.27|35|2024-02-13|15/12/2023|||||4034|1|2023-11-07|15/09/2023|54.43||26850000000||5319|1
2024-02-06 10:19:34|04711|952172|4927|344.58B|344580000000|1,555.0|829831|-13.07|36|2024-04-26|15/03/2024||15.96||42590000000|1555|1|2024-02-14|15/12/2023||13.43||47420000000|1555|1
2024-02-06 10:19:40|04712|961975|3923|433.74B|433740000000|2,380.0|922243|27.49|32|2024-05-13|15/03/2024||9.61||10770000000|2380|1|2024-02-13|15/12/2023||6.09||10060000000|2380|1
2024-02-06 10:19:45|04713|952147|4755|1.38T|1380000000000|643.2|18646110|-4.31|36|2024-05-10|15/03/2024||||528630000000|643.20001220703|1|2024-02-14|15/12/2023||7.14||582630000000|643.20001220703|1
2024-02-06 10:19:50|04714|952303|6098|8.91T|8910000000000|5,706.0|4798069|28.34|36|2024-05-13|15/03/2024||24.54||828890000000|5706|1|2024-02-09|15/12/2023||49.67||850640000000|5706|1
2024-02-06 10:19:56|04715|952874|8876|237.49B|237490000000|1,553.0|581269|-28.19|36|2024-05-09|15/03/2024||||37500000000|1553|1|2024-02-08|15/12/2023||||32900000000|1553|1
2024-02-06 10:20:01|04716|100158|6723|4.31T|4310000000000|2,433.0|16075925|73.17|40|2024-04-25|15/03/2024||38.6||364480000000|2433|1|2024-02-08|15/12/2023||44.03||361390000000|2433|1
2024-02-06 10:20:10|04717|946126|3941|255.21B|255210000000|1,023.0|971789|9.23|37|2024-05-10|15/03/2024||||210110000000|1023|1|2024-02-06|15/12/2023|58.83||238870000000|253610000000|967.79998779297|1
2024-02-06 10:20:19|04718|44292|8308|1.88T|1880000000000|810.4|12544174|16.56|43|2024-05-10|15/03/2024||17.37||160240000000|810.40002441406|1|2024-01-31|15/12/2023|13.58|15.28|224190000000|146620000000|798.20001220703|1
2024-02-06 10:20:25|04719|952126|4681|274.20B|274200000000|2,570.0|353998|12.28|36|2024-05-13|15/03/2024||29.07||67370000000|2570|1|2024-02-09|15/12/2023||27.09||45900000000|2570|1
2024-02-06 10:20:31|04720|44192|7752|728.19B|728190000000|1,190.5|1829403|20.13|42|2024-05-08|15/03/2024||33.97||624280000000|1190.5|1|2024-02-06|15/12/2023|24.08|20.1|585100000000|578000000000|1195.5|1
2024-02-06 10:20:38|04721|946185|5947|468.57B|468570000000|3,261.0|542646|-1.51|37|2024-05-08|15/03/2024||62.62||120330000000|3261|1|2024-02-08|15/12/2023||57.21||120660000000|3261|1
2024-02-06 10:20:45|04722|946232|6963|1.03T|1030000000000|2,656.5|4364246|-74.74|37|2024-05-07|15/03/2024||23.99||125860000000|2656.5|1|2024-02-01|15/12/2023|20.4|30.27|115810000000|124410000000|2579.5|1
2024-02-06 10:20:51|04723|949911|4527|703.35B|703350000000|3,068.0|879415|33.72|37|2024-05-10|15/03/2024||21.5||69470000000|3068|1|2024-02-09|15/12/2023||41.6||72410000000|3068|1
2024-02-06 10:20:57|04724|946255|7453|554.95B|554950000000|2,096.5|3694434|50.75|37|2024-04-12|15/02/2024||34.6||158710000000|2096.5|1|2024-01-12|15/11/2023|37.07|32.57|162910000000|160790000000|2460.5|1
2024-02-06 10:21:05|04725|946204|6417|411.45B|411450000000|8,994.0|654972|77|37|2024-05-09|15/03/2024||||34370000000|8994|1|2024-02-07|15/12/2023||||55630000000|8994|1
2024-02-06 10:21:11|04726|946317|9065|308.18B|308180000000|5,437.0|149490|7.63|37|2024-05-08|15/03/2024||||149300000000|5437|1|2024-01-31|15/12/2023|125.05||144740000000|146200000000|5261|1
2024-02-06 10:21:17|04727|946276|8136|502.17B|502170000000|6,317.0|630459|29.23|37|2024-05-10|15/03/2024||||26940000000|6317|1|2024-02-14|15/12/2023||||27600000000|6317|1
2024-02-06 10:21:22|04728|1131558|4443|165.18B|165180000000|1,427.0|1196870|-19.14|21|2024-04-10|15/02/2024||4.59||8350000000|1427|1|2024-01-12|15/11/2023|0.93|1.68|8220000000|8100000000|1485|1
2024-02-06 10:21:28|04729|946149|4536|516.84B|516840000000|1,415.0|1300972|45.04|37|2024-05-09|15/03/2024||13.74||80000000000|1415|1|2024-02-08|15/12/2023||15.21||73700000000|1415|1
2024-02-06 10:21:35|04730|946183|5929|514.56B|514560000000|2,353.5|720285|74.02|37|2024-05-13|15/03/2024||75.3||179540000000|2353.5|1|2024-01-31|15/12/2023|42.35|29.48|149820000000|139910000000|2320.5|1
2024-02-06 10:21:40|04731|44179|2501|524.42B|524420000000|6,732.0|589907|112.78|41|2024-02-14|15/12/2023||||132250000000|6732|1|2023-11-10|15/09/2023|104.78||139220000000|133310000000|5420|1
2024-02-06 10:21:46|04732|952104|4887|250.60B|250600000000|5,710.0|218861|46.97|36|2024-05-08|15/03/2024||62.48||50690000000|5710|1|2024-02-14|15/12/2023||86.27||61240000000|5710|1
2024-02-06 10:21:52|04733|946294|8473|1.01T|1010000000000|3,657.0|2053939|35.56|37|2024-04-25|15/03/2024||67.63||260220000000|3657|1|2024-02-07|15/12/2023||64.98||250020000000|3657|1
2024-02-06 10:21:58|04734|946339|9719|822.12B|822120000000|2,624.5|709579|34.75|37|2024-04-26|15/03/2024||39.75||127880000000|2624.5|1|2024-01-31|15/12/2023|31.58|31.52|120170000000|118220000000|2866.5|1
2024-02-06 10:22:05|04735|44318|9735|2.28T|2280000000000|10,750.0|502970|43.19|31|2024-05-09|15/03/2024||119.3||315380000000|10750|1|2024-02-08|15/12/2023||123.1||287360000000|10750|1
2024-02-06 10:22:15|04736|946207|6460|474.37B|474370000000|2,191.0|1480028|8.61|37|2024-05-10|15/03/2024||-16.1||118190000000|2191|1|2024-02-09|15/12/2023||81.02||134540000000|2191|1
2024-02-06 10:22:24|04737|952890|9024|642.49B|642490000000|2,123.0|1551928|50.71|36|2024-05-09|15/03/2024||0.8||112790000000|2123|1|2024-02-08|15/12/2023||28.35||111810000000|2123|1
2024-02-06 10:22:32|04738|946217|6724|782.96B|782960000000|2,365.0|1199028|23.29|37|2024-04-26|15/03/2024||55.35||348760000000|2365|1|2024-02-02|15/12/2023|45.2|57.65|353570000000|359030000000|2149.5|1
2024-02-06 10:22:39|04739|946318|9076|390.78B|390780000000|2,174.0|553223|73.05|37|2024-05-10|15/03/2024||||156700000000|2174|1|2024-02-09|15/12/2023||||169360000000|2174|1
2024-02-06 10:22:45|04740|946139|4204|868.90B|868900000000|2,059.0|1207774|14.07|37|2024-04-25|15/03/2024||40.4||348000000000|2059|1|2024-01-30|15/12/2023|33.04|32|312640000000|320710000000|2164|1
2024-02-06 10:22:51|04741|44154|1928|2.09T|2090000000000|3,221.0|2527534|33.69|42|2024-03-08|15/01/2024||85.53||892670000000|3221|1|2023-12-07|15/10/2023|75.98|64.23|727070000000|766700000000|3137|1
2024-02-06 10:22:57|04742|44254|3382|5.34T|5340000000000|6,105.0|2457228|1.83|42|2024-04-10|15/02/2024||73.77||2882800000000|6105|1|2024-01-11|15/11/2023|115.4|123.71|3033210000000|3020780000000|5712|1
2024-02-06 10:23:04|04743|952815|8410|353.66B|353660000000|300.9|4294582|17.2|36|2024-05-10|15/03/2024||2.78||57280000000|300.89999389648|1|2024-02-09|15/12/2023||4.5||52890000000|300.89999389648|1
2024-02-06 10:23:10|04744|1056361|9143|1.18T|1180000000000|1,873.0|1125513|-5.86|27|2024-04-29|15/03/2024||29.92||330140000000|1873|1|2024-01-26|15/12/2023|36.84|38.76|351850000000|356750000000|1985.5|1
2024-02-06 10:23:16|04745|969284|6753|619.93B|619930000000|945.7|3541120|-10.15|31|2024-05-09|15/03/2024||0.2667||618100000000|945.70001220703|1|2024-02-06|15/12/2023|-4.53|13.17|606440000000|668360000000|988|1
2024-02-06 10:23:22|04746|1011980|3697|484.26B|484260000000|27,470.0|361800|12.56|31|2024-04-11|15/02/2024||140.4||28210000000|27470|1|2024-01-12|15/11/2023|62.3|85.44|25070000000|25890000000|35210|1
2024-02-06 10:23:29|04747|946333|9507|214.20B|214200000000|1,038.0|664290|43.9|37|2024-04-25|15/03/2024||-3.2||220600000000|1038|1|2024-01-30|15/12/2023|36.53|25.7|177270000000|204100000000|1066.5|1
2024-02-06 10:23:35|04748|946260|7701|1.21T|1210000000000|4,102.0|594756|2.73|37|2024-05-07|15/03/2024||58.5||146970000000|4102|1|2024-02-06|15/12/2023|42.43|41.6|126110000000|123150000000|4157|1
2024-02-06 10:23:40|04749|946277|8227|603.27B|603270000000|16,380.0|161857|30.67|37|2024-04-01|15/02/2024||196.39||157500000000|16380|1|2023-12-25|15/11/2023|329.89|300.08|162820000000|165000000000|15670|1
2024-02-06 10:23:46|04750|946252|7309|1.91T|1910000000000|21,205.0|210993|-11.11|37|2024-04-23|15/03/2024||262.44||128430000000|21205|1|2024-02-13|15/12/2023||175.04||105070000000|21205|1
2024-02-06 10:23:53|04751|44139|1803|735.04B|735040000000|1,019.0|3010618|46.07|43|2024-05-09|15/03/2024||19.65||583850000000|1019|1|2024-02-08|15/12/2023||16.29||462370000000|1019|1
2024-02-06 10:23:58|04752|44115|4063|11.45T|11450000000000|5,796.0|6537793|51.59|42|2024-04-26|15/03/2024||62.77||615850000000|5796|1|2024-01-26|15/12/2023|52.79|69.88|627500000000|630900000000|5867|1
2024-02-06 10:24:05|04753|946234|6967|732.61B|732610000000|5,422.0|1032451|39.69|37|2024-04-26|15/03/2024||77.07||66690000000|5422|1|2024-01-31|15/12/2023|26.65|67.21|51530000000|64360000000|5506|1
2024-02-06 10:24:11|04754|44277|8303|567.13B|567130000000|2,766.0|310878|18.76|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
2024-02-06 10:24:18|04755|44170|4507|2.02T|2020000000000|7,013.0|1051852|12.1|42|2024-05-08|15/03/2024||133.79||107270000000|7013|1|2024-01-31|15/12/2023|127.24|193.42|106280000000|115180000000|7063|1
2024-02-06 10:24:25|04756|946119|3360|213.18B|213180000000|2,255.5|241543|-7.39|37|2024-05-10|15/03/2024||53.44||176690000000|2255.5|1|2024-02-09|15/12/2023||28.83||150880000000|2255.5|1
2024-02-06 10:24:31|04757|44215|4911|1.71T|1710000000000|4,258.0|3753659|-33.35|42|2024-05-09|15/03/2024||28.99||257030000000|4258|1|2024-02-09|15/12/2023||12.18||242620000000|4258|1
2024-02-06 10:24:38|04758|44322|5831|775.30B|775300000000|1,400.0|1697075|30.46|43|2024-05-09|15/03/2024||34.79|||1400|1|2024-02-01|15/12/2023|27.61|21.28|77590000000|37790000000|1354.5|1
2024-02-06 10:24:44|04759|949826|1414|341.15B|341150000000|6,501.0|106644|22.78|37|2024-05-08|15/03/2024||73.16||23300000000|6501|1|2024-02-09|15/12/2023||62.57||22280000000|6501|1
2024-02-06 10:24:51|04760|952951|9601|138.90B|138900000000|10,100.0|49828|-7.79|36|2024-04-12|15/02/2024|||||10100|1|2024-01-12|15/11/2023|-58.96||19570000000||9861|1
2024-02-06 10:24:57|04761|44304|4004|534.62B|534620000000|2,946.0|1510185|35.25|42|2024-05-09|15/03/2024||||332000000000|2946|1|2024-02-14|15/12/2023||||352620000000|2946|1
2024-02-06 10:25:02|04762|951927|3197|543.05B|543050000000|2,388.0|1841739|54.65|36|2024-05-14|15/03/2024||||89600000000|2388|1|2024-02-14|15/12/2023||5.57||83930000000|2388|1
2024-02-06 10:25:11|04763|946197|6273|5.10T|5100000000000|79,130.0|212139|18.95|37|2024-05-15|15/03/2024||620.84||196520000000|79130|1|2024-02-13|15/12/2023||654.72||192230000000|79130|1
2024-02-06 10:25:17|04764|951783|2175|218.46B|218460000000|2,503.5|435162|-28.77|36|2024-04-26|15/03/2024||32.48||15100000000|2503.5|1|2024-01-31|15/12/2023|2.35|5.28|11880000000|11860000000|2712.5|1
2024-02-06 10:25:22|04765|1116052|9434|9.35T|9350000000000|1,955.0|8064203|33.39|28|2024-05-08|15/03/2024||8.42||1637350000000|1955|1|2024-02-07|15/12/2023||22.71||1585940000000|1955|1
2024-02-06 10:25:27|04766|44333|9984|9.78T|9780000000000|6,658.0|7928707|5.03|42|2024-05-08|15/03/2024||72.33||1863350000000|6658|1|2024-02-08|15/12/2023||104.7||1800160000000|6658|1
2024-02-06 10:25:34|04767|951812|2331|400.08B|400080000000|794.1|859998|-77.21|36|2024-05-10|15/03/2024||||137950000000|794.09997558594|1|2024-01-31|15/12/2023|13.16||132610000000|127660000000|799.40002441406|1
2024-02-06 10:25:39|04768|44199|2768|817.94B|817940000000|3,690.0|1508803|49.19|42|2024-04-30|15/03/2024|||||3690|1|2024-02-02|15/12/2023|123.07||600850000000||3481|1
2024-02-06 10:25:44|04769|44123|8630|2.53T|2530000000000|7,664.0|1162446|42.41|35|2024-05-17|15/03/2024||198.58||1054000000000|7664|1|2024-02-14|15/12/2023||132.39||1146000000000|7664|1
2024-02-06 10:25:50|04770|44266|6758|17.56T|17560000000000|14,255.0|3162231|16.52|31|2024-04-29|15/03/2024||123.87||2930060000000|14255|1|2024-02-06|15/12/2023||255.13||3585540000000|14475|1
2024-02-06 10:25:58|04771|946312|9003|277.22B|277220000000|2,830.0|157902|31.06|37|2024-04-25|15/03/2024||||68880000000|2830|1|2024-02-02|15/12/2023|51.09||66810000000|69280000000|2724|1
2024-02-06 10:26:03|04772|946337|9684|708.79B|708790000000|6,343.0|842362|5.4|37|2024-05-10|15/03/2024||59.93||99870000000|6343|1|2024-02-05|15/12/2023|84.58|67.58|85570000000|86060000000|5786|1
2024-02-06 10:26:08|04773|946230|6923|444.97B|444970000000|2,737.5|553648|-1.39|37|2024-04-24|15/03/2024||45.9||124060000000|2737.5|1|2024-01-31|15/12/2023|35.52|61.2|129240000000|122650000000|2833|1
2024-02-06 10:26:15|04774|44167|7270|2.23T|2230000000000|3,028.0|2941733|39.78|42|2024-05-10|15/03/2024||123.73||1227150000000|3028|1|2024-02-08|15/12/2023||122.3||1206610000000|3028|1
2024-02-06 10:26:24|04775|946259|7649|419.70B|419700000000|6,966.0|190889|25.22|37|2024-04-02|15/02/2024||100.67||191020000000|6966|1|2023-12-26|15/11/2023|99.14|85.75|184570000000|181930000000|6344|1
2024-02-06 10:26:29|04776|44279|3436|787.32B|787320000000|2,240.0|5589343|14.5|39|2024-05-09|15/03/2024||33.22||103470000000|2240|1|2024-02-14|15/12/2023||14.11||101670000000|2240|1
2024-02-06 10:26:35|04777|946138|4203|359.58B|359580000000|7,635.0|172302|85.59|37|2024-05-13|15/03/2024||||74250000000|7635|1|2024-02-05|15/12/2023|149.17||73510000000|73980000000|7320|1
2024-02-06 10:26:42|04778|44309|4005|492.42B|492420000000|300.9|15744759|-32.66|42|2024-05-15|15/03/2024||-5.14||696270000000|300.89999389648|1|2024-02-02|15/12/2023|-20.44|-19.49|619990000000|687540000000|328.29998779297|1
2024-02-06 10:26:48|04779|44242|8053|4.07T|4070000000000|3,322.0|3144805|46.52|42|2024-05-07|15/03/2024||95.57||1355890000000|3322|1|2024-02-05|15/12/2023|97.56|84.59|1720420000000|1642390000000|3359|1
2024-02-06 10:26:54|04780|44165|4506|134.28B|134280000000|332|3040948|-61.67|42|2024-05-10|15/03/2024||7.21||82070000000|332|1|2024-01-31|15/12/2023|-125.77|-57.89|82390000000|91830000000|438|1
2024-02-06 10:27:00|04781|44126|5802|1.56T|1560000000000|2,058.5|2222785|28.01|42|2024-05-10|15/03/2024||60.59||1168080000000|2058.5|1|2024-02-05|15/12/2023|64.75|53.77|1149820000000|1089650000000|1958.5|1
2024-02-06 10:27:07|04782|949876|1911|877.52B|877520000000|4,273.0|1225197|79.96|37|2024-04-25|15/03/2024|||||4273|1|2024-02-14|15/12/2023||152.9||498620000000|4273|1
2024-02-06 10:27:13|04783|44156|6302|481.74B|481740000000|3,912.0|394864|41.05|41|2024-02-14|15/12/2023||87.2||291500000000|3912|1|2023-11-09|15/09/2023|96.68|89.8|262450000000|270300000000|3357|1
2024-02-06 10:27:21|04784|44330|5713|1.10T|1100000000000|3,984.0|1257444|-21.95|43|2024-05-09|15/03/2024||46.36||326340000000|3984|1|2024-02-08|15/12/2023||54.86||359850000000|3984|1
2024-02-06 10:27:28|04785|969280|8309|2.09T|2090000000000|2,870.0|2802043|24.42|31|2024-05-10|15/03/2024||41.59||186070000000|2870|1|2024-01-31|15/12/2023|7.19|56.3|175250000000|181260000000|2955|1
2024-02-06 10:27:33|04786|44302|8316|10.07T|10070000000000|7,630.0|7581444|37.39|35|2024-05-13|15/03/2024||151.25||838440000000|7630|1|2024-02-01|15/12/2023|200.32|152.94|909000000000|850470000000|7700|1
2024-02-06 10:27:39|04787|44255|5232|126.80B|126800000000|3,704.0|203384|11.05|42|2024-05-09|15/03/2024||||57780000000|3704|1|2024-02-09|15/12/2023||||59780000000|3704|1
2024-02-06 10:27:45|04788|44178|8830|2.24T|2240000000000|4,710.0|1358754|52.08|42|2024-05-09|15/03/2024||71.9||237780000000|4718|1|2024-02-09|15/12/2023||82.41||236840000000|4718|1
2024-02-06 10:27:51|04789|946171|5110|453.57B|453570000000|1,719.0|1136698|49.09|37|2024-05-09|15/03/2024||||283500000000|1719|1|2024-02-14|15/12/2023||40.3||328090000000|1719|1
2024-02-06 10:27:59|04790|946345|9989|522.54B|522540000000|4,448.0|285466|23.63|37|2024-05-10|15/03/2024||50.73||186610000000|4448|1|2024-02-14|15/12/2023||70.25||195600000000|4448|1
2024-02-06 10:28:05|04791|951840|2587|1.51T|1510000000000|4,900.0|594138|10.06|35|2024-02-15|15/12/2023||40.33||407580000000|4900|1|2023-11-10|15/09/2023|93.19|82.71|444270000000|440720000000|4640|1
2024-02-06 10:28:13|04792|946344|9987|354.98B|354980000000|4,545.0|300318|35.83|37|2024-05-08|15/03/2024||80.55||549590000000|4545|1|2024-02-09|15/12/2023||80.55||624340000000|4545|1
2024-02-06 10:28:33|04793|44162|7269|3.41T|3410000000000|7,066.0|2235797|45.34|42|2024-05-09|15/03/2024||171.97||1418830000000|28264|0.25|2024-02-07|15/12/2023||148.65||1352550000000|28264|0.25
2024-02-06 10:28:40|04794|946229|6869|1.62T|1620000000000|7,701.0|517536|-10.69|37|2024-05-08|15/03/2024||66.94||124890000000|7701|1|2024-02-09|15/12/2023||71.18||114100000000|7701|1
2024-02-06 10:28:47|04795|44148|8795|1.28T|1280000000000|2,357.5|2364221|17.52|43|2024-05-15|15/03/2024||44.98|||2357.5|1|2024-02-14|15/12/2023||43.22|||2357.5|1
2024-02-06 10:28:53|04796|952364|6395|150.07B|150070000000|1,177.5|246938|26.91|35|2024-02-14|15/12/2023||||70500000000|1177.5|1|2023-11-14|15/09/2023|13.3||70660000000|67810000000|1154|1
2024-02-06 10:28:59|04797|44260|5233|358.66B|358660000000|3,068.0|519875|40.9|43|2024-05-09|15/03/2024||||226440000000|3068|1|2024-02-08|15/12/2023||||246000000000|3068|1
2024-02-06 10:29:05|04798|44129|1801|1.03T|1030000000000|5,533.0|716461|30.36|43|2024-05-10|15/03/2024||182||571920000000|5533|1|2024-02-08|15/12/2023||52.42||410560000000|5533|1
2024-02-06 10:29:11|04799|946154|4581|704.50B|704500000000|8,590.0|397244|62.5|37|2024-05-13|15/03/2024||-28.68||75200000000|8590|1|2024-02-13|15/12/2023||82.95||85100000000|8590|1
2024-02-06 10:29:18|04800|102044|4091|1.77T|1770000000000|4,098.0|731692|82.25|40|2024-05-08|15/03/2024||71.62||323800000000|4098|1|2024-02-02|15/12/2023|57.4|55.1|316090000000|317090000000|3754|1
2024-02-06 10:29:25|04801|44321|6976|444.67B|444670000000|3,549.0|1413257|-20.33|43|2024-05-09|15/03/2024||36.96||82890000000|3549|1|2024-02-07|15/12/2023||49.4||86770000000|3549|1
2024-02-06 10:29:32|04802|44194|2531|243.48B|243480000000|1,237.0|679516|19.39|41|2024-02-14|15/12/2023|||||1237|1|2023-11-09|15/09/2023|15.58||81660000000||1282|1
2024-02-06 10:29:39|04803|44252|8233|345.59B|345590000000|2,185.5|1080907|23.98|42|2024-04-08|15/02/2024||||132610000000|2185.5|1|2023-12-25|15/11/2023|58.9||113020000000|114900000000|1947.5|1
2024-02-06 10:29:45|04804|44155|4502|6.56T|6560000000000|4,174.0|4105407|0.6|42|2024-05-09|15/03/2024||13.78||929490000000|4174|1|2024-02-01|15/12/2023|67.59|28.84|1111190000000|1004230000000|4362|1
2024-02-06 10:29:51|04805|946324|9401|654.58B|654580000000|3,971.0|636366|162.07|37|2024-05-10|15/03/2024||||98250000000|3971|1|2024-02-08|15/12/2023||||101750000000|3971|1
2024-02-06 10:29:58|04806|44271|6762|2.94T|2940000000000|7,725.0|1870474|61.48|42|2024-04-26|15/03/2024||68.41||487610000000|7725|1|2024-01-31|15/12/2023|172.15|110.38|559250000000|548390000000|7311|1
2024-02-06 10:30:05|04807|952290|6028|385.38B|385380000000|3,590.0|324139|-13.12|36|2024-04-26|15/03/2024||46.88||56060000000|3590|1|2024-02-06|15/12/2023|42.67|41.35|55110000000|54710000000|3557|1
2024-02-06 10:30:12|04808|44259|3401|262.01B|262010000000|1,362.0|887015|4.1|42|2024-05-09|15/03/2024||||261350000000|1362|1|2024-02-08|15/12/2023||||257550000000|1362|1
2024-02-06 10:30:18|04809|44185|4543|3.73T|3730000000000|4,999.0|2034059|30.7|42|2024-05-08|15/03/2024||32.85||219920000000|4999|1|2024-02-07|15/12/2023||40.54||227670000000|4999|1
2024-02-06 10:30:26|04810|946288|5844|714.36B|714360000000|2,411.0|825670|60.36|37|2024-05-29|15/03/2024||11.33|||2411|1|2024-01-31|15/12/2023|41.6|41.78|39030000000|29800000000|2418.5|1
2024-02-06 10:30:33|04811|946291|5832|196.77B|196770000000|1,075.5|452921|17.57|36|2024-02-02|15/12/2023|43.53||47750000000||1048.5|1|2023-11-10|15/09/2023|17.72||44500000000||1147.5|1
2024-02-06 10:30:39|04812|946283|8334|298.67B|298670000000|760|1438774|55.99|36|2024-02-05|15/12/2023|24.7||49720000000||733.79998779297|1|2023-11-08|15/09/2023|14.77||51560000000|21400000000|704.70001220703|1
2024-02-06 10:30:45|04813|946292|5830|309.59B|309590000000|1,014.0|1256854|43.63|36|2024-02-08|15/12/2023|||||1014|1|2023-11-10|15/09/2023|36.33||49400000000||985.90002441406|1
2024-02-06 10:30:52|04814|946209|6481|333.09B|333090000000|2,703.5|539297|1.88|37|2024-05-14|15/03/2024||||85000000000|2703.5|1|2024-02-14|15/12/2023||2.1||80000000000|2703.5|1
2024-02-06 10:30:58|04815|946122|3626|841.65B|841650000000|3,469.0|607279|-6.19|37|2024-05-08|15/03/2024||49.73||140200000000|3469|1|2024-02-02|15/12/2023|49.37|48.53|137260000000|133060000000|3284|1
2024-02-06 10:31:04|04816|946130|4045|173.15B|173150000000|1,533.0|248916|34.41|37|2024-04-26|15/03/2024||||43700000000|1533|1|2024-02-13|15/12/2023||||42980000000|1533|1
2024-02-06 10:31:10|04817|44183|9001|812.41B|812410000000|3,931.0|383066|30.21|42|2024-04-26|15/03/2024||6.34||162830000000|3931|1|2024-02-07|15/12/2023||48.38||144900000000|3931|1
2024-02-06 10:31:16|04818|946084|1860|293.03B|293030000000|954.9|858257|41.13|37|2024-05-10|15/03/2024||24.5||165820000000|954.90002441406|1|2024-02-13|15/12/2023||14.5||140690000000|954.90002441406|1
2024-02-06 10:31:21|04819|44303|9602|835.95B|835950000000|4,781.0|452485|0.89|42|2024-04-12|15/02/2024||||66720000000|4781|1|2024-01-15|15/11/2023|38.09||63460000000|61340000000|4945|1
2024-02-06 10:31:27|04820|946336|9533|314.43B|314430000000|2,975.0|315425|23.1|37|2024-04-26|15/03/2024||2.2||279090000000|2975|1|2024-01-30|15/12/2023|8.33|4|148680000000|100000000000|2987|1
2024-02-06 10:31:32|04821|952722|8129|202.32B|202320000000|3,145.0|256392|53.43|36|2024-05-10|15/03/2024||32.17||308000000000|3145|1|2024-02-08|15/12/2023||24.97||353800000000|3145|1
2024-02-06 10:31:40|04822|946332|9506|497.05B|497050000000|990.2|2470602|50.77|37|2024-04-25|15/03/2024||-31.7||809500000000|990.20001220703|1|2024-01-31|15/12/2023|81.8|36.4|668480000000|752100000000|984.70001220703|1
2024-02-06 10:31:46|04823|44265|5301|218.87B|218870000000|1,024.5|1973497|-5.66|41|2024-02-13|15/12/2023||||98780000000|1024.5|1|2023-11-07|15/09/2023|25.66||89250000000|99290000000|1195|1
2024-02-06 10:31:52|04824|44143|8766|7.64T|7640000000000|3,865.0|4463500|46.41|43|2024-05-17|15/03/2024||87.9||1627000000000|3865|1|2024-02-14|15/12/2023||84.45||1658500000000|3865|1
2024-02-06 10:31:59|04825|44329|4043|161.57B|161570000000|2,237.5|374016|17.69|42|2024-04-26|15/03/2024||||96950000000|2237.5|1|2024-01-31|15/12/2023|78.93||84150000000|92050000000|2468|1
2024-02-06 10:32:05|04826|44278|9501|1.23T|1230000000000|765.9|66277591|75.57|42|2024-04-25|15/03/2024||-1.7||1878500000000|765.90002441406|1|2024-01-31|15/12/2023|0.34|1.6|1591350000000|1860900000000|778.70001220703|1
2024-02-06 10:32:11|04827|44237|8035|13.29T|13290000000000|28,630.0|3257484|80.85|42|2024-04-26|15/03/2024||211.68||498280000000|28630|1|2024-02-09|15/12/2023||183.25||451800000000|28630|1
2024-02-06 10:32:18|04828|44293|9531|1.35T|1350000000000|3,280.0|1525048|22.31|42|2024-04-24|15/03/2024||124.6||873200000000|3280|1|2024-02-02|15/12/2023|31.27|-10.4|629890000000|676050000000|3429|1
2024-02-06 10:32:23|04829|952044|4186|425.11B|425110000000|3,486.0|679051|65.14|36|2024-05-08|15/03/2024||33.91||41000000000|3486|1|2024-02-13|15/12/2023||41.17||42930000000|3486|1
2024-02-06 10:32:31|04830|44168|8804|465.96B|465960000000|2,218.0|838067|43.15|43|2024-05-08|15/03/2024||57.01||108400000000|2218|1|2024-02-13|15/12/2023||79.36||144410000000|2218|1
2024-02-06 10:32:37|04831|44188|||||||43|2024-05-10|15/03/2024||9.76||321200000000|1736|1|2024-02-09|15/12/2023||22.56||259040000000|1736|1
2024-02-06 10:32:43|04832|44457|3289|702.27B|702270000000|985|2978618|56.93|42|2024-05-08|15/03/2024||24.71||377280000000|985|1|2024-02-07|15/12/2023||10.86||247210000000|985|1
2024-02-06 10:32:49|04833|952609|7732|183.84B|183840000000|1,742.5|573203|8.54|36|2024-05-09|15/03/2024||40.8||57210000000|1742.5|1|2024-01-29|15/12/2023|-2.43|-7.6|52360000000|51590000000|1593|1
2024-02-06 10:32:55|04834|44202|7911|1.28T|1280000000000|3,976.0|1056346|94.5|42|2024-05-14|15/03/2024||||436900000000|3976|1|2024-02-14|15/12/2023||||423300000000|3976|1
2024-02-06 10:33:01|04835|44264|3402|1.19T|1190000000000|738.4|4811513|-4.06|42|2024-05-09|15/03/2024||13.99||655580000000|738.40002441406|1|2024-02-08|15/12/2023||12.37||665230000000|738.40002441406|1
2024-02-06 10:33:06|04836|44211|6502|1.99T|1990000000000|4,590.0|1766262|3.05|42|2024-05-10|15/03/2024||169.5||980000000000|4590|1|2024-02-14|15/12/2023||78.4||820000000000|4590|1
2024-02-06 10:33:13|04837|44324|4042|634.2B|634200000000|1,913.0|1645252|17.66|42|2024-05-09|15/03/2024||||278670000000|1913|1|2024-02-05|15/12/2023|46.02||262210000000|257810000000|1923.5|1
2024-02-06 10:33:18|04838|44270|5332|641.15B|641150000000|3,768.0|750951|-17.6|42|2024-04-26|15/03/2024||37.68||184380000000|3768|1|2024-01-31|15/12/2023|57.88|83.06|185020000000|195720000000|4009|1
2024-02-06 10:33:25|04839|44136|5901|402.68B|402680000000|2,377.5|424834|44.58|41|2024-02-07|15/12/2023|||||2377.5|1|2023-11-06|15/09/2023|35.42||236610000000||2444.5|1
2024-02-06 10:33:31|04840|946109|2875|832.44B|832440000000|8,111.0|538157|51.82|37|2024-05-10|15/03/2024||102.61||122140000000|8111|1|2024-01-31|15/12/2023|144.64|126.35|123510000000|128910000000|7891|1
2024-02-06 10:33:37|04841|946170|5105|390.54B|390540000000|2,523.0|1766138|64.1|37|2024-05-10|15/03/2024||49.57||120410000000|2523|1|2024-02-14|15/12/2023||115.48||145810000000|2523|1
2024-02-06 10:33:43|04842|44234|3101|97.70B|97700000000|1,108.0|320544|10.19|42|2024-05-09|15/03/2024||||110000000000|1108|1|2024-02-08|15/12/2023||||110000000000|1108|1
2024-02-06 10:33:49|04843|946251|7282|360.53B|360530000000|2,884.0|581751|34.45|37|2024-04-26|15/03/2024||||261750000000|2884|1|2024-02-02|15/12/2023|140.13||281370000000|264400000000|2881|1
2024-02-06 10:33:55|04844|946115|3116|437.16B|437160000000|2,337.5|827907|17.76|37|2024-04-26|15/03/2024||91.54||489250000000|2337.5|1|2024-02-02|15/12/2023|70.45|76.27|507120000000|506770000000|2442|1
2024-02-06 10:34:01|04845|946195|6201|4.19T|4190000000000|13,430.0|663193|68.22|37|2024-04-26|15/03/2024||85.7||902280000000|13430|1|2024-02-02|15/12/2023|296.29|246.47|990140000000|929550000000|12570|1
2024-02-06 10:34:08|04846|985692|7203|42.26T|42260000000000|3,135.0|31531125|57.52|32|2024-05-08|15/03/2024||40.2||10734290000000|3135|1|2024-02-06|15/12/2023|100.61|81.93|12041100000000|11340980000000|2992|1
2024-02-06 10:34:13|04847|44227|8015|3.25T|3250000000000|9,246.0|816413|69.56|42|2024-04-26|15/03/2024|||||9246|1|2024-02-02|15/12/2023|264.58||2574950000000||9650|1
2024-02-06 10:34:20|04848|44200|4704|1.12T|1120000000000|8,272.0|888954|30.76|43|2024-05-09|15/03/2024||65.51||61460000000|8272|1|2024-02-15|15/12/2023||48.78||66640000000|8272|1
2024-02-06 10:34:27|04849|946254|7313|245.10B|245100000000|1,916.0|360520|21.31|37|2024-04-26|15/03/2024||40.3||108800000000|1916|1|2024-02-09|15/12/2023||38.8||109500000000|1916|1
2024-02-06 10:34:33|04850|946150|4540|204.81B|204810000000|2,690.0|158256|-1.51|37|2024-05-07|15/03/2024||21.9||35960000000|2690|1|2024-02-06|15/12/2023|94.07|66.3|40520000000|39900000000|2695.5|1
2024-02-06 10:34:40|04851|946120|3391|539.69B|539690000000|11,040.0|244164|15.81|37|2024-03-18|15/02/2024||155.37||260720000000|11040|1|2023-12-19|15/11/2023|160.5|129.71|255890000000|255600000000|12045|1
2024-02-06 10:34:47|04852|946326|9409|211.06B|211060000000|2,081.0|229479|59.79|37|2024-05-08|15/03/2024||||77250000000|2081|1|2024-02-08|15/12/2023||||80470000000|2081|1
2024-02-06 10:34:53|04853|44135|4208|239.66B|239660000000|2,562.5|551484|31.43|42|2024-05-09|15/03/2024||||132280000000|2562.5|1|2024-02-05|15/12/2023|112.58||114870000000|124580000000|2429.5|1
2024-02-06 10:34:59|04854|946219|6728|373.03B|373030000000|7,569.0|371359|23.98|37|2024-05-10|15/03/2024||108.65||61800000000|7569|1|2024-02-13|15/12/2023||70.06||59300000000|7569|1
2024-02-06 10:35:04|04855|946275|8113|3.10T|3100000000000|5,244.0|1302746|5.96|35|2024-02-07|15/12/2023||31.7||256180000000|5244|1|2023-11-07|15/09/2023|44.52|42.52|233490000000|246980000000|5304|1
2024-02-06 10:35:11|04856|946231|6925|218.57B|218570000000|2,075.0|635367|20.91|37|2024-05-09|15/03/2024||25||51550000000|2075|1|2024-02-09|15/12/2023||25.7||48700000000|2075|1
2024-02-06 10:35:17|04857|952141|4732|659.08B|659080000000|2,736.0|692825|28.61|36|2024-05-07|15/03/2024||||25100000000|2736|1|2024-02-06|15/12/2023|34.58||23420000000|22400000000|2803.5|1
2024-02-06 10:35:23|04858|946121|3591|194.27B|194270000000|3,481.0|170697|46.12|37|2024-05-16|15/03/2024||||50000000000|3481|1|2024-02-09|15/12/2023||||52000000000|3481|1
2024-02-06 10:35:28|04859|949905|3141|529.79B|529790000000|2,563.0|1471721|-11.84|35|2024-04-10|15/02/2024||26.18||311740000000|2563|1|2024-01-09|15/11/2023|20.19|22.95|299440000000|302840000000|2514.5|1
2024-02-06 10:35:34|04860|44213|9021|1.55T|1550000000000|6,346.0|1096934|21.1|42|2024-04-26|15/03/2024||-23.03||442650000000|6346|1|2024-01-31|15/12/2023|175.4|107.11|424420000000|380850000000|6092|1
2024-02-06 10:35:40|04861|946093|2267|997.66B|997660000000|3,201.0|1607654|-64.68|37|2024-05-10|15/03/2024||28.87||117380000000|3201|1|2024-02-09|15/12/2023||52.23||137540000000|3201|1
2024-02-06 10:35:47|04862|946341|9831|310.32B|310320000000|448.1|3379697|-2.73|37|2024-05-09|15/03/2024||10.67||437650000000|448.10000610352|1|2024-02-01|15/12/2023|19.68|17.46|395860000000|404850000000|450.5|1
2024-02-06 10:35:53|04863|946293|8418|316.35B|316350000000|1,429.5|645393|63.34|36|2024-02-02|15/12/2023|36.52||45850000000|26900000000|1404.5|1|2023-11-10|15/09/2023|21.73||43800000000|23800000000|1289|1
2024-02-06 10:36:00|04864|44212|7951|554.30B|554300000000|3,284.0|1054426|-34.68|42|2024-05-08|15/03/2024||61.85||117190000000|3284|1|2024-02-06|15/12/2023|34.21|89.03|122160000000|125130000000|3346|1
2024-02-06 10:36:06|04865|946248|7272|1.41T|1410000000000|1,412.0|6531903|32.46|37|2024-05-10|15/03/2024||71.11||650570000000|1412|1|2024-02-14|15/12/2023||49.62||615340000000|1412|1
2024-02-06 10:36:13|04866|44228|9064|916.67B|916670000000|2,440.5|1133274|6.93|42|2024-04-25|15/03/2024||26.91||409670000000|2440.5|1|2024-02-05|15/12/2023|117.68|109.1|500250000000|509940000000|2569|1
2024-02-06 10:36:19|04867|946175|5444|540.03B|540030000000|8,454.0|160457|70.5|37|2024-04-26|15/03/2024||||40600000000|8454|1|2024-01-31|15/12/2023|243.6||41830000000|42000000000|8210|1
2024-02-06 10:36:26|04868|946092|2212|725.37B|725370000000|3,534.0|623962|137.73|37|2024-04-25|15/03/2024||||282500000000|3534|1|2024-02-14|15/12/2023||36.32||320460000000|3534|1
2024-02-06 10:36:32|04869|952774|8279|331.27B|331270000000|8,506.0|43243|28.04|36|2024-05-07|15/03/2024||||143960000000|8506|1|2024-02-13|15/12/2023||||160550000000|8506|1
2024-02-06 10:36:39|04870|44226|6506|1.43T|1430000000000|5,450.0|1396356|7|44|2024-04-11|15/02/2024||53.03||148410000000|5450|1|2024-01-12|15/11/2023|40.39|48.23|135350000000|139860000000|6037|1
2024-02-06 10:36:45|04871|44291|6841|769.56B|769560000000|2,945.0|883446|31.94|43|2024-05-07|15/03/2024||18.37||134600000000|2945|1|2024-02-06|15/12/2023|65.31|44.31|138590000000|125320000000|2960|1
2024-02-06 10:36:53|04872|44230|5101|565.67B|565670000000|3,516.0|631531|68.98|42|2024-05-10|15/03/2024||48.76||215790000000|3516|1|2024-02-16|15/12/2023||145.1||306850000000|3516|1
2024-02-06 10:37:00|04873|953009|9861|213.24B|213240000000|3,291.0|384449|40.26|36|2024-04-10|15/02/2024||||44800000000|3291|1|2024-01-11|15/11/2023|22.55||47240000000|44550000000|3350|1
2024-02-06 10:37:05|04874|44195|4689|3.51T|3510000000000|467|15671393|11.14|32|2024-04-26|15/03/2024||-0.0974||475350000000|467|1|2024-02-06|15/12/2023|3.83|2.69|475040000000|487210000000|465.10000610352|1
2024-02-06 10:37:11|04875|952499|7164|382.62B|382620000000|5,461.0|201367|12.73|36|2024-05-06|15/03/2024||||19970000000|5461|1|2024-02-05|15/12/2023|85.46||10730000000|10940000000|5481|1
2024-02-06 10:37:17|04876|946258|7550|1.08T|1080000000000|7,076.0|956200|121.99|37|2024-05-10|15/03/2024||||263690000000|7076|1|2024-02-09|15/12/2023||||247600000000|7076|1
2024-02-06 10:37:24|04877|946140|4205|274.18B|274180000000|1,298.0|677687|7.3|37|2024-04-24|15/03/2024||49.56||99540000000|1298|1|2024-01-31|15/12/2023|49.92|32.85|98360000000|97080000000|1342|1
2024-02-06 10:37:30|04878|946113|3092|986.73B|986730000000|3,300.0|1294684|-0.52|37|2024-04-25|15/03/2024||31.95||50820000000|3300|1|2024-01-31|15/12/2023|40.58|40.68|57350000000|56240000000|3256|1
2024-02-06 10:37:38|04879|44176|6366|94.3B|94300000000|361|1429816|-6.84|43|2024-05-10|15/03/2024||||100610000000|361|1|2024-02-05|15/12/2023|25.22||125770000000|115000000000|337|1
2024-02-06 10:37:43|04880|44197|7762|233.83B|233830000000|956|1503118|59.4|43|2024-05-10|15/03/2024||5.5||71040000000|956|1|2024-02-13|15/12/2023||25.8||81600000000|956|1
2024-02-06 10:37:49|04881|44131|5803|341.72B|341720000000|1,232.0|2188752|24.77|42|2024-05-10|15/03/2024||6.31||176240000000|1232|1|2024-02-08|15/12/2023||48.72||201810000000|1232|1
2024-02-06 10:37:55|04882|44331|7004|159.59B|159590000000|986|925980|14.39|42|2024-05-10|15/03/2024||||167810000000|986|1|2024-02-05|15/12/2023|33.28||140130000000|140000000000|922|1
2024-02-06 10:38:01|04883|44118|8628|219.44B|219440000000|852|1149487|9.31|42|2024-04-25|15/03/2024|||||852|1|2024-01-25|15/12/2023|8.85||9810000000||805|1
2024-02-06 10:38:07|04884|44326|7003|73.32B|73320000000|749|7057021|82.74|41|2024-02-14|15/12/2023|||||749|1|2023-11-09|15/09/2023|32.36||73980000000||412|1
2024-02-06 10:38:13|04885|44245|5202|55.65B|55650000000|607|1250670|-1.77|42|2024-05-10|15/03/2024||||211920000000|607|1|2024-02-09|15/12/2023||||207900000000|607|1
2024-02-06 10:38:19|04886|44251|6703|92.48B|92480000000|1,066.0|461364|44.17|41|2024-02-07|15/12/2023||||95600000000|1066|1|2023-11-08|15/09/2023|5.09||93330000000|87600000000|962|1
2024-02-06 10:38:26|04887|44300|5541|26.52B|26520000000|1,367.0|591439|-30.85|42|2024-02-09|15/12/2023|||||1367|1|2023-11-09|15/09/2023|-53.55||3870000000||1308|1
2024-02-06 10:38:32|04888|44258|9412|233.38B|233380000000|816|716825|71.22|42|2024-04-25|15/03/2024||||31750000000|816|1|2024-02-07|15/12/2023||||30310000000|816|1
2024-02-06 10:38:39|04889|44320|5707|15.25B|15250000000|1,120.0|183879|-47.63|42|2024-02-14|15/12/2023|||||1120|1|2023-11-10|15/09/2023|-1685.23||30650000000||1563|1
2024-02-06 10:38:46|04890|44239|3103|9.63B|9630000000|166.0|456430|-29.96|43|2024-05-10|15/03/2024||||33600000000|166|1|2024-02-07|15/12/2023||||32800000000|166|1
2024-02-06 10:38:51|04891|949806|A2M|3.6B|3600000000|5.33|2722872|-27.17|1|2017-02-15|15/06/2017|||||2.420000076294|1|
2024-02-06 10:38:57|04892|7433|ABG|947.28M|947280000|1.06|909888|-23.3|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
2024-02-06 10:39:04|04893|7722|ABC|1.99B|1990000000|3.05|678976|61.05|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
2024-02-06 10:39:09|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
2024-02-06 10:39:15|04895|618|AGL|5.26B|5260000000|7.84|2049427|2.87|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
2024-02-06 10:39:19|04896|7462|ALQ|5.96B|5960000000|12.29|683412|-7.35|24|2024-02-28|15/12/2023|||||12.289999961853|1|2023-11-13|15/09/2023||29.00|||10.739999771118|1
2024-02-06 10:39:25|04897|101951|ALU|6.73B|6730000000|50.86|293713|26.97|22|2024-02-19|15/12/2023||0.22||121650000|50.860000610352|1|2023-10-12|15/09/2023|||||43.419998168945|1
2024-02-06 10:39:30|04898|629|AWC|3.07B|3070000000|1.055|11913121|-38.89|28|2024-04-17|15/03/2024|||||1.0549999475479|1|2024-02-27|15/12/2023||-0.01||-5330000|1.0549999475479|1
2024-02-06 10:39:37|04899|621|AMC|20.67B|20670000000|14.32|1611972|-17.27|32|2024-04-30|15/03/2024||0.2687||5630000000|14.319999694824|1|2024-02-06|15/12/2023||0.234||5300000000|14.479999542236|1
2024-02-06 10:39:42|04900|630|AMP|2.64B|2640000000|0.965|12661722|-29.41|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
2024-02-06 10:39:49|04901|1161838|ALD|8.72B|8720000000|36.79|629477|18.96|25|2024-04-23|15/03/2024|||||36.790000915527|1|2024-02-19|15/12/2023||171.00||16976000000|36.790000915527|1
2024-02-06 10:39:54|04902|7689|ANN|3.04B|3040000000|24.76|216996|-15.09|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
2024-02-06 10:39:59|04903|636|ANZ|82.08B|82080000000|27.43|5886683|5.67|35|2024-02-12|15/12/2023|||||27.430000305176|1|2023-11-12|15/09/2023||118.00||10567000000|25.469999313354|1
2024-02-06 10:40:05|04904|7374|APE|3.73B|3730000000|14.5|272343|22.18|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
2024-02-06 10:40:13|04905|7596|APA|10.67B|10670000000|8.3|2564716|-23.64|23|2024-02-21|15/12/2023||0.1617||1408000000|8.3100004196167|1|2023-12-13|15/09/2023|||||8.670000076294|1
2024-02-06 10:40:17|04906|947527|APX|59.20M|59200000|0.27|4316996|-89.79|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
2024-02-06 10:40:22|04907|7778|ARB|2.92B|2920000000|35.48|129900|4.94|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
2024-02-06 10:40:29|04908|7387|ALL|28.29B|28290000000|44.31|1319349|21.92|34|2024-02-06|15/12/2023|||||44.569999694824|1|2023-11-14|15/09/2023||107.00||3073000000|40.259998321533|1
2024-02-06 10:40:34|04909|633|ASX|12.56B|12560000000|64.99|374181|-7.47|35|2024-04-30|15/03/2024|||||64.98999786377|1|2024-02-15|15/12/2023||131.17||506360000|64.98999786377|1
2024-02-06 10:40:40|04910|32445|ALX|7.99B|7990000000|5.51|2770320|-22.25|35|2024-04-24|15/03/2024|||||5.5100002288818|1|2024-02-29|15/12/2023||0.2773||169000000|5.5100002288818|1
2024-02-06 10:40:46|04911|7786|AUB|3.27B|3270000000|30.21|216377|24.6|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
2024-02-06 10:40:51|04912|14232|AIA|11.72B|11720000000|8.53|534805|0.38|33|2024-02-22|15/12/2023|||||7.9400000572205|1|2023-11-29|15/09/2023|||||7.3600001335144|1
2024-02-06 10:40:57|04913|32570|AZJ|6.89B|6890000000|3.75|4211108|1.34|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
2024-02-06 10:41:03|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
2024-02-06 10:41:08|04915|7470|ASB|729.19M|729190000|2.02|546393|23.03|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
2024-02-06 10:41:15|04916|7793|BOQ|3.91B|3910000000|5.97|2108401|-17.25|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
2024-02-06 10:41:20|04917|947573|BAP|1.89B|1890000000|5.56|1228647|-14.79|23|2024-02-22|15/12/2023||21.00||1010000000|5.5700001716614|1|2023-11-29|15/09/2023|||||5.1300001144409|1
2024-02-06 10:41:26|04918|7466|BPT|3.74B|3740000000|1.64|5150502|10.1|37|2024-04-24|15/03/2024|||||1.6399999856949|1|2024-02-12|15/12/2023||8.00||381670000|1.6399999856949|1
2024-02-06 10:41:32|04919|101956|BGA|1.11B|1110000000|3.67|580559|2.2|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
2024-02-06 10:41:38|04920|7528|BEN|5.54B|5540000000|9.8|1418219|-3.28|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
2024-02-06 10:41:43|04921|617|BHP|232.82B|232820000000|45.96|6946353|-4.26|26|2024-04-17|15/03/2024||||18600000|45.959999084473|1|2024-02-19|15/12/2023||1.43||20800000|45.959999084473|1
2024-02-06 10:41:49|04922|7784|BKL|1.84B|1840000000|94.73|82583|8.46|33|2023-08-17|15/06/2023||84.50||325010000|94.730003356934|1|2023-04-18|15/03/2023|||||78.26000213623|1
2024-02-06 10:41:54|04923|620|BSL|10.27B|10270000000|23.15|1268936|22.49|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
2024-02-06 10:42:02|04924|7411|BLD|5.68B|5680000000|5.15|1148691|45.21|32|2023-10-30|15/09/2023|||||4.5199999809265|1|2023-08-09|15/06/2023||5.05||1631000000|4.3600001335144|1
2024-02-06 10:42:08|04925|631|BXB|20.16B|20160000000|14.37|3251369|19.78|27|2024-02-23|15/12/2023||0.23||2902000000|14.369999885559|1|2023-10-25|15/09/2023|||1640000000||14.359999656677|1
2024-02-06 10:42:14|04926|39192|BRG|3.79B|3790000000|26.5|196504|14.47|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
2024-02-06 10:42:19|04927|7541|BKW|4.34B|4340000000|28.71|133076|15.75|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
2024-02-06 10:42:25|04928|7694|BWP|2.15B|2150000000|3.35|893496|-17.53|31|2024-02-07|15/12/2023||9.00||80000000|3.3499999046326|1|2023-11-29|15/09/2023|||||3.3800001144409|1
2024-02-06 10:42:31|04929|32468|CAR|12.63B|12630000000|33.53|1710248|43.95|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
2024-02-06 10:42:37|04930|102024|CIP|2.10B|2100000000|3.31|1408883|-9.19|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
2024-02-06 10:42:42|04931|7288|CGF|4.37B|4370000000|6.36|997293|-11.81|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
2024-02-06 10:42:48|04932|947653|CIA|1.94B|1940000000|7.76|1401096|6.18|32|2024-05-22|15/03/2024||0.2644||656270000|7.7600002288818|1|2024-01-30|15/12/2023|0.2717|0.2158|573930000|544720000|8.0900001525879|1
2024-02-06 10:42:53|04933|7654|CHC|5.47B|5470000000|11.67|2012695|-25.51|26|2024-02-21|15/12/2023||0.3803||365440000|11.670000076294|1|2023-11-29|15/09/2023|||||10.189999580383|1
2024-02-06 10:42:58|04934|993190|CLW|2.66B|2660000000|3.67|1725287|-23.16|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
2024-02-06 10:43:03|04935|13574|CQR|2.13B|2130000000|3.66|1172282|-14.59|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
2024-02-06 10:43:09|04936|14585|CNU|3.22B|3220000000|7.94|381190|-4.44|4|2017-08-27|15/06/2017||||513000000|4.2300000190735|1|2017-02-19|15/12/2016|||||3.9100000858307|1
2024-02-06 10:43:15|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
2024-02-06 10:43:21|04938|8681|CWY|5.77B|5770000000|2.59|3350873|-7.07|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
2024-02-06 10:43:26|04939|7384|CUV|776.97M|776970000|15.65|70718|-36.62|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
2024-02-06 10:43:31|04940|7383|COH|18.84B|18840000000|287.29|145910|30.54|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
2024-02-06 10:43:37|04941|7255|CDA|1.45B|1450000000|8.05|351033|45.14|29|2024-02-21|15/12/2023||27.10||212000000|8.0500001907349|1|2023-11-29|15/09/2023|||||8.4799995422363|1
2024-02-06 10:43:45|04942|1099590|COL|21.29B|21290000000|15.95|2448503|-11.74|30|2024-04-30|15/03/2024||82.00||10170000000|15.949999809265|1|2024-02-27|15/12/2023||0.4501||12110000000|15.949999809265|1
2024-02-06 10:43:52|04943|101963|CKF|1.35B|1350000000|11.45|311648|42.35|30|2024-04-03|15/01/2024|||||11.449999809265|1|2023-11-27|15/10/2023|||||10|1
2024-02-06 10:43:58|04944|625|CBA|192.82B|192820000000|114.37|2062359|3.26|29|2024-02-13|15/12/2023||296.62||13612000000|114.37000274658|1|2023-11-13|15/09/2023|||6820000000||101.31999969482|1
2024-02-06 10:44:04|04945|7765|CPU|14.74B|14740000000|24.78|1480263|1.83|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
2024-02-06 10:44:09|04946|101966|CTD|3.01B|3010000000|20.56|327632|9.63|26|2024-02-21|15/12/2023||23.00||285810000|20.559999465942|1|2023-10-18|15/09/2023|||187900000||16.799999237061|1
2024-02-06 10:44:15|04947|958287|CGC|1.48B|1480000000|3.19|2003308|14.16|24|2024-02-19|15/12/2023||4.30||834440000|3.1900000572205|1|2023-11-29|15/09/2023|||||3.1099998950958|1
2024-02-06 10:44:22|04948|7774|CCP|1.19B|1190000000|17.44|260195|-26.44|31|2024-01-30|15/12/2023||73.00||223900000|17.450000762939|1|2023-11-29|15/09/2023|||||12.710000038147|1
2024-02-06 10:44:52|04949|7194|CMW|1.03B|1030000000|0.39|4380904|-48.68|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
2024-02-06 10:44:57|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
2024-02-06 10:45:04|04951|623|CSL|145.53B|145530000000|301.96|666368|-4.43|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
2024-02-06 10:45:09|04952|7215|CSR|3.24B|3240000000|6.84|1388705|28.75|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
2024-02-06 10:45:16|04953|1167286|DRR|2.82B|2820000000|5.27|1224888|7.57|12|2024-05-29|15/03/2024||||56000000|5.2699999809265|1|2024-02-16|15/12/2023|||||5.2699999809265|1
2024-02-06 10:45:22|04954|10538|DXS|8.01B|8010000000|7.47|3247376|-13.4|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
2024-02-06 10:45:28|04955|1055046|DHG|2.17B|2170000000|3.41|963146|2.7|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
2024-02-06 10:45:34|04956|7642|DMP|3.70B|3700000000|41.27|363936|-43.34|35|2024-02-21|15/12/2023|0.7013|0.7013||1307000000|41.270000457764|1|2023-11-01|15/09/2023|||||50.799999237061|1
2024-02-06 10:45:40|04957|7486|DOW|2.87B|2870000000|4.3|1188561|10.39|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
2024-02-06 10:45:44|04958|9260|ELD|1.42B|1420000000|9.03|757268|-4.62|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
2024-02-06 10:45:51|04959|947762|EML|303.68M|303680000|0.81|2613231|22.73|29|2024-04-23|15/03/2024|||||0.81999999284744|1|2024-02-20|15/12/2023||1.00||122000000|0.81999999284744|1
2024-02-06 10:45:56|04960|32564|EVN|6.14B|6140000000|3.07|9470405|-5.23|34|2024-04-25|15/03/2024|||||3.079999923706|1|2024-02-14|15/12/2023||0.1185||1082000000|3.079999923706|1
2024-02-06 10:46:01|04961|14268|FPH|13.71B|13710000000|23.39|307806|-4.97|16|2024-05-21|15/03/2024||0.2177||860400000|23.389999389648|1|2024-02-15|15/12/2023|||||23.389999389648|1
2024-02-06 10:46:06|04962|13822|FBU|3.06B|3060000000|3.95|455141|-22.17|19|2023-02-13|15/12/2022|||||4.9400000572205|1|2022-08-15|15/06/2022|||||4.9400000572205|1
2024-02-06 10:46:10|04963|7385|FLT|4.78B|4780000000|21.78|639133|21.45|24|2024-05-02|15/03/2024|||||21.780000686646|1|2024-02-22|15/12/2023||3.27||1002000000|21.780000686646|1
2024-02-06 10:46:19|04964|628|FMG|86.42B|86420000000|28.05|4941766|28.72|24|2024-05-15|15/03/2024|||||28.049999237061|1|2024-02-22|15/12/2023||1.01||7763000000|28.049999237061|1
2024-02-06 10:46:24|04965|32466|GEM|886.41M|886410000|1.1|888507|-12.5|27|2024-04-18|15/03/2024|||||1.1000000238419|1|2024-02-27|15/12/2023|||||1.1000000238419|1
2024-02-06 10:46:29|04966|40369|GOR|1.59B|1590000000|1.465|3721972|-7.09|24|2024-03-19|15/12/2023||0.0629||244380000|1.4650000333786|1|2023-10-25|15/09/2023|||||1.8550000190735|1
2024-02-06 10:46:35|04967|638|GMG|50.66B|50660000000|26.74|3767488|26.59|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
2024-02-06 10:46:41|04968|637|GPT|8.49B|8490000000|4.42|5008736|-8.09|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
2024-02-06 10:46:47|04969|7471|GNC|1.89B|1890000000|8.48|643465|12.33|25|2024-05-09|15/03/2024||46.70||2390000000|8.4799995422363|1|2024-02-28|15/12/2023|||||8.4799995422363|1
2024-02-06 10:46:52|04970|18522|GOZ|1.75B|1750000000|2.32|1079013|-34.29|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
2024-02-06 10:46:57|04971|7355|GUD|1.73B|1730000000|12.33|279506|44.5|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
2024-02-06 10:47:04|04972|7228|HVN|5.51B|5510000000|4.44|2187987|-0.34|37|2024-04-17|15/03/2024|||||4.4400000572205|1|2024-02-29|15/12/2023||27.00||2280000000|4.4400000572205|1
2024-02-06 10:47:11|04973|947866|HUB|2.96B|2960000000|36.74|212769|36.64|29|2024-02-19|15/12/2023||33.00||123000000|36.740001678467|1|2023-11-30|15/09/2023|||||33.159999847412|1
2024-02-06 10:47:16|04974|961867|IEL|5.30B|5300000000|19.05|1456651|-40.6|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
2024-02-06 10:47:22|04975|7714|IGO|5.15B|5150000000|6.78|5251947|-53.45|35|2024-04-26|15/03/2024|||||6.7800002098083|1|2024-01-30|15/12/2023|0.6135|0.6135|178700000|170000000|7.5999999046326|1
2024-02-06 10:47:27|04976|7635|ILU|2.93B|2930000000|6.88|2166888|-39.29|35|2024-04-11|15/03/2024|||||6.8800001144409|1|2024-02-21|15/12/2023||22.00||560280000|6.8800001144409|1
2024-02-06 10:47:32|04977|7569|IPL|5.20B|5200000000|2.67|5400766|-22.51|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
2024-02-06 10:47:38|04978|7553|INA|1.80B|1800000000|4.45|894176|-9.86|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
2024-02-06 10:47:43|04979|993193|ING|1.65B|1650000000|4.44|1629462|52.04|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
2024-02-06 10:47:49|04980|627|IAG|14.86B|14860000000|6.12|6094597|30.02|21|2023-08-21|15/06/2023||12.35||5309000000|5.8400001525879|1|2023-05-31|15/03/2023|||3470000000|3470000000|5.210000038147|1
2024-02-06 10:47:56|04981|7379|IVC|1.81B|1810000000|12.67|480823|10.66|28|2023-11-29|15/09/2023|||||12.06999874115|1|2023-08-27|15/06/2023||15.00|||12.520000457764|1
2024-02-06 10:48:00|04982|7333|||||||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
2024-02-06 10:48:04|04983|942738|||||||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
2024-02-06 10:48:11|04984|7558|IRE|1.47B|1470000000|7.99|799810|-17.54|28|2024-04-30|15/03/2024|||||7.9899997711182|1|2024-02-21|15/12/2023||11.10||312550000|7.9899997711182|1
2024-02-06 10:48:19|04985|7220|JHX|25.74B|25740000000|59.6|1219043|67.42|42|2024-05-20|15/03/2024||0.4185||1010000000|59.599998474121|1|2024-02-12|15/12/2023||0.3897||957760000|59.599998474121|1
2024-02-06 10:48:24|04986|32565|JHG|7.55B|7550000000|39.49|119259|-4.75|9|2018-08-06|15/06/2018||||581900000|39.279998779297|1|2018-02-06|15/12/2017||||625500000|48.029998779297|1
2024-02-06 10:48:31|04987|7274|JBH|6.12B|6120000000|56.03|376777|16.72|37|2024-05-29|15/03/2024||||1880000000|56.029998779297|1|2024-02-12|15/12/2023||300.00||2540000000|56.029998779297|1
2024-02-06 10:48:36|04988|985811|KGN|598.79M|598790000|5.98|421520|27.23|21|2024-02-22|15/12/2023||||152690000|5.9800000190735|1|2023-11-29|15/09/2023|||||4.8000001907349|1
2024-02-06 10:48:43|04989|626|LLC|4.88B|4880000000|7.15|3504911|-20.01|27|2024-02-19|15/12/2023||0.3237||4904000000|7.1500000953674|1|2023-11-29|15/09/2023|||||6.5599999427795|1
2024-02-06 10:48:49|04990|960731|LNK|1.13B|1130000000|2.19|2256473|10.33|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
2024-02-06 10:48:55|04991|7473|LYC|5.46B|5460000000|5.84|3374844|-38.83|31|2024-04-16|15/03/2024||0.01|||5.8400001525879|1|2024-02-29|15/12/2023||-0.05||396750000|5.8400001525879|1
2024-02-06 10:49:01|04992|624|MQG|68.98B|68980000000|188.33|715340|-0.95|35|2024-05-03|15/03/2024||581.70||9087000000|188.33000183105|1|2024-02-13|15/12/2023||251.00|||188.33000183105|1
2024-02-06 10:49:36|04993|32451|||||||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
2024-02-06 10:49:42|04994|946358|MPL|10.48B|10480000000|3.8|5966948|29.93|20|2024-02-22|15/12/2023||0.0867||3840000000|3.8050000667572|1|2023-11-29|15/09/2023|||||3.460000038147|1
2024-02-06 10:49:47|04995|962367|MP1|2.02B|2020000000|12.72|756869|111.22|30|2024-04-26|15/03/2024||||48400000|12.720000267029|1|2024-01-29|15/12/2023|0.0513|-9.45|48600000|46800000|9.4300003051758|1
2024-02-06 10:49:55|04996|7590|MSB|263.85M|263850000|0.26|4160093|-74.64|37|2024-05-30|15/03/2024||-0.0228||7600000|0.25799998641014|1|2024-02-28|15/12/2023||-0.034||5370000|0.25799998641014|1
2024-02-06 10:50:00|04997|7566|MTS|3.54B|3540000000|3.58|3276058|-13.53|24|2024-04-03|15/01/2024|||||3.579999923706|1|2023-12-03|15/10/2023|0.1469|0.1527||7988000000|3.5499999523163|1
2024-02-06 10:50:09|04998|7720|MIN|10.78B|10780000000|55.21|949531|-37.98|19|2023-02-24|15/12/2022|2.02|47.00|2350000000|1419000000|85.029998779297|1|2022-08-10|15/06/2022|1.75|268.00|2060000000|2418000000|59.930000305176|1
2024-02-06 10:50:15|04999|7619|MGR|8.44B|8440000000|2.13|11858132|-12.7|35|2024-04-29|15/03/2024|||||2.1300001144409|1|2024-02-08|15/12/2023||6.00||1030000000|2.1300001144409|1
2024-02-06 10:50:20|05000|7311|MND|1.36B|1360000000|14.02|209555|3.77|32|2024-02-20|15/12/2023||39.00||935000000|14.020000457764|1|2023-11-29|15/09/2023|||||14.289999961853|1
2024-02-06 10:50:26|05001|18557|NAN|875.18M|875180000|2.89|698400|-40.25|31|2024-04-17|15/03/2024|||||2.8900001049042|1|2024-02-26|15/12/2023||3.00||81730000|2.8900001049042|1
2024-02-06 10:50:33|05002|7788|NAB|99.82B|99820000000|32.2|4482351|1.25|34|2024-05-02|15/03/2024||110.30||10193000000|32.200000762939|1|2024-02-21|15/12/2023|||||32.200000762939|1
2024-02-06 10:50:39|05003|102032|NSR|3.13B|3130000000|2.29|3353842|-4.94|30|2024-02-21|15/12/2023||5.00||144000000|2.289999961853|1|2023-11-29|15/09/2023|||||2.1300001144409|1
2024-02-06 10:50:46|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
2024-02-06 10:50:51|05005|1055094|NWL|4.16B|4160000000|17.05|326350|24.47|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
2024-02-06 10:51:01|05006|7695|NCM|20.82B|20820000000|23.350|4789321|4.01|27|2024-02-15|15/12/2023||0.493||2430000000|23.35000038147|1|2023-10-16|15/09/2023||||552000000|26|1
2024-02-06 10:51:08|05007|41354|NWS|35.59B|35590000000|38.97|143491|28.97|39|2024-05-02|15/03/2024||0.2204||3820000000|38.970001220703|1|2024-02-07|15/12/2023||0.329||3940000000|38.970001220703|1
2024-02-06 10:51:13|05008|40380|NXT|7.40B|7400000000|14.4|1072293|39.58|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
2024-02-06 10:51:22|05009|14292|NHF|3.86B|3860000000|7.98|758989|2.97|24|2024-02-25|15/12/2023||0.1864||1560000000|7.9800000190735|1|2023-10-11|15/09/2023|||||7.5500001907349|1
2024-02-06 10:51:27|05010|1089517|NIC|2.97B|2970000000|0.68|8410071|-38.83|12|2023-10-30|15/09/2023|||457100000||0.77999997138977|1|2023-08-30|15/06/2023||0.06|434300000|434300000|0.77499997615814|1
2024-02-06 10:51:34|05011|985597|NEC|3.12B|3120000000|1.94|2639208|-11.2|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
2024-02-06 10:51:41|05012|39197|NST|15.23B|15230000000|13.29|3853162|5.2|35|2024-04-29|15/03/2024|||||13.289999961853|1|2024-02-22|15/12/2023||0.26||1943000000|13.289999961853|1
2024-02-06 10:51:47|05013|13870|NWH|1.27B|1270000000|2.8|746801|-5.07|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
2024-02-06 10:51:55|05014|7506|NUF|2.12B|2120000000|5.54|983029|-2.98|33|2024-02-28|15/12/2023|||||5.539999961853|1|2023-11-14|15/09/2023|||||4.4000000953674|1
2024-02-06 10:52:00|05015|1167776|NXL|501.64M|501640000|1.645|652168|77.78|12|2024-02-18|15/12/2023|||||1.6449999809265|1|2023-11-29|15/09/2023|||||1.7150000333786|1
2024-02-06 10:52:06|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
2024-02-06 10:52:10|05017|18532|OBL|384.26M|384260000|1.36|695812|-65.47|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
2024-02-06 10:52:17|05018|7420|ORI|7.48B|7480000000|16.35|923067|9.49|24|2024-02-28|15/12/2023|||||16.35000038147|1|2023-11-08|15/09/2023|0.4561|0.4561||4152000000|14.89999961853|1
2024-02-06 10:52:23|05019|7710|ORG|14.21B|14210000000|8.27|10305895|15.31|35|2024-04-12|15/03/2024|||||8.2700004577637|1|2024-02-15|15/12/2023||25.00||6836000000|8.2700004577637|1
2024-02-06 10:52:30|05020|985599|ORA|3.54B|3540000000|2.83|4009410|-6.91|19|2024-02-19|15/12/2023||11.37||2202000000|2.829999923706|1|2023-11-29|15/09/2023|||||2.5299999713898|1
2024-02-06 10:52:36|05021|7474|OZL|9.46B|9460000000|28.19|2248206|0.82|31|2023-08-16|15/06/2023||0.2294||890250000|26.439401626587|1|2023-04-24|15/03/2023|||||26.439401626587|1
2024-02-06 10:52:43|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
2024-02-06 10:52:48|05023|7674|PRN|735.46M|735460000|0.77|2862106|-39.21|32|2024-02-20|15/12/2023||0.0875||1362000000|0.76999998092651|1|2023-12-01|15/09/2023|||||1.0499999523163|1
2024-02-06 10:53:00|05024|7625|PPT|2.84B|2840000000|25.43|413425|-5.57|33|2024-02-28|15/12/2023||104.00||383450000|25.430000305176|1|2023-10-12|15/09/2023|||||20.459999084473|1
2024-02-06 10:53:07|05025|13576|PRU|2.34B|2340000000|1.705|4678696|-18.51|37|2024-02-23|15/12/2023|||||1.7050000429153|1|2023-10-23|15/09/2023|||||1.6749999523163|1
2024-02-06 10:53:12|05026|948096|PLS|10.13B|10130000000|3.38|28536563|-30.98|18|2024-02-22|15/12/2023||43.00||2182000000|3.3800001144409|1|2023-10-25|15/09/2023|||493000000||3.789999961853|1
2024-02-06 10:53:18|05027|10545|PTM|632.21M|632210000|1.11|953634|-50.23|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
2024-02-06 10:53:26|05028|1137433|PBH|278.66M|278660000|0.87|472774|-46.13|18|2024-01-31|15/12/2023||-47.00|69900000|326650000|0.91500002145767|1|2023-10-24|15/09/2023|||||0.72000002861023|1
2024-02-06 10:53:33|05029|32481|PNV|1.30B|1300000000|1.875|1268465|-26.05|22|2024-02-22|15/12/2023||0.20||26900000|1.875|1|2023-11-29|15/09/2023||||9900000|1.3500000238419|1
2024-02-06 10:53:41|05030|7738|PMV|4.47B|4470000000|28.05|190315|0.18|34|2024-03-21|15/01/2024||100.00||896300000|28.049999237061|1|2024-01-03|15/10/2023|||||28.209999084473|1
2024-02-06 10:53:47|05031|8583|HLS|832.81M|832810000|1.4|2704344|-55.57|28|2024-02-20|15/12/2023||1.50||834860000|1.3999999761581|1|2023-11-27|15/09/2023|||||1.2999999523163|1
2024-02-06 10:53:53|05032|948097|PME|11.31B|11310000000|108.28|206014|55.86|27|2024-02-14|15/12/2023||0.3642||72290000|108.2799987793|1|2023-11-29|15/09/2023|||||87.410003662109|1
2024-02-06 10:53:59|05033|985603|QAN|9.40B|9400000000|5.65|6820051|-12.46|31|2024-02-22|15/12/2023||0.536||9187000000|5.6500000953674|1|2023-10-30|15/09/2023|||||4.7600002288818|1
2024-02-06 10:54:05|05034|8592|QBE|24.11B|24110000000|16.11|3887527|23.37|28|2024-04-18|15/03/2024|||||16.110000610352|1|2024-02-16|15/12/2023||0.61||8632000000|16.110000610352|1
2024-02-06 10:54:12|05035|14304|QUB|5.74B|5740000000|3.25|2434619|5.68|23|2024-02-22|15/12/2023||5.90||1294000000|3.25|1|2023-11-29|15/09/2023|||||2.9100000858307|1
2024-02-06 10:54:18|05036|14307|RMS|1.68B|1680000000|1.465|3884536|51.28|27|2024-02-20|15/12/2023|||||1.4700000286102|1|2023-10-29|15/09/2023|||153000000||1.7150000333786|1
2024-02-06 10:54:24|05037|8604|RHC|11.48B|11480000000|50.19|479024|-25.21|26|2024-02-29|15/12/2023||69.33||7300000000|50.189998626709|1|2023-11-09|15/09/2023|||||53.270000457764|1
2024-02-06 10:54:30|05038|8599|REA|23.97B|23970000000|180.72|137733|44.03|36|2024-02-08|15/12/2023||162.00||605770000|180.7200012207|1|2023-11-09|15/09/2023|||341000000|357000000|159.21000671387|1
2024-02-06 10:54:36|05039|8601|REH|14.37B|14370000000|22.23|369970|27.66|25|2024-02-27|15/12/2023||34.00|||22.229999542236|1|2023-10-25|15/09/2023|||2360000000||17.590000152588|1
2024-02-06 10:54:43|05040|32462|RRL|1.46B|1460000000|1.915|3461080|-5.89|35|2024-02-21|15/12/2023||17.00||669980000|1.914999961853|1|2023-10-25|15/09/2023|||314100000||1.7350000143051|1
2024-02-06 10:54:49|05041|977693|RWC|3.28B|3280000000|4.2|1906750|15.38|17|2023-02-20|15/12/2022|||||3.4800000190735|1|2022-08-22|15/06/2022||||460850000|4.5100002288818|1
2024-02-06 10:54:54|05042|8610|RMD|43.08B|43080000000|29.3|2366407|-9.44|14|2018-04-25|15/03/2018||||575800000|12.800000190735|1|2018-01-23|15/12/2017||||515500000|11.039999961853|1
2024-02-06 10:55:00|05043|8616|RSG|766.46M|766460000|0.36|6858279|31.64|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
2024-02-06 10:55:07|05044|8607|RIO|207.60B|207600000000|128.41|1155831|4.55|27|2024-04-16|15/03/2024|||||128.41000366211|1|2024-02-21|15/12/2023||3.92||27368000000|128.41000366211|1
2024-02-06 10:55:13|05045|8656|STO|25.46B|25460000000|7.87|8731824|12.16|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
2024-02-06 10:55:18|05046|102935|SCG|15.97B|15970000000|3.08|11234282|-1.94|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
2024-02-06 10:55:24|05047|8624|SEK|9.14B|9140000000|25.82|702008|0.9|34|2024-02-13|15/12/2023||39.00||619300000|25.819999694824|1|2023-11-29|15/09/2023|||||22.799999237061|1
2024-02-06 10:55:30|05048|8626|SVW|12.71B|12710000000|35.11|710814|53.28|32|2024-02-14|15/12/2023||93.33||4448000000|35.110000610352|1|2023-11-13|15/09/2023|||||29.049999237061|1
2024-02-06 10:55:36|05049|40384|RGN|2.60B|2600000000|2.24|2955286|-21.43|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
2024-02-06 10:55:41|05050|32454|SLR|1.03B|1030000000|1.11|3458540|-10.53|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
2024-02-06 10:55:47|05051|8629|SGM|2.74B|2740000000|14.68|398117|-5.92|34|2024-04-24|15/03/2024|||||14.680000305176|1|2024-02-20|15/12/2023||41.00||3708000000|14.680000305176|1
2024-02-06 10:55:54|05052|14315|SKC|1.51B|1510000000|1.98|356246|-14.96|35|2024-02-22|15/12/2023|||||2|1|2023-11-29|15/09/2023|||||1.6749999523163|1
2024-02-06 10:56:00|05053|8635|SHL|15.03B|15030000000|31.43|1094117|-1.16|29|2024-04-29|15/03/2024|||||31.430000305176|1|2024-02-20|15/12/2023||0.66||4168000000|31.430000305176|1
2024-02-06 10:56:05|05054|953541|S32|14.17B|14170000000|3.14|17263015|-32.8|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
2024-02-06 10:56:10|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
2024-02-06 10:56:16|05056|8670|SPK|9.02B|9020000000|4.98|590564|3.32|34|2024-05-02|15/03/2024|||||4.9800000190735|1|2024-02-28|15/12/2023|||||4.9800000190735|1
2024-02-06 10:56:22|05057|8620|SBM|134.97M|134970000|0.16|3237848|-77.04|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
2024-02-06 10:56:28|05058|32444|SGR|1.63B|1630000000|0.56|15495057|-68|34|2024-02-21|15/12/2023||4.26||1014000000|0.56999999284744|1|2023-11-29|15/09/2023|||||0.50499999523163|1
2024-02-06 10:56:34|05059|102031|SDF|6.49B|6490000000|5.86|2290646|12|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
2024-02-06 10:56:40|05060|8631|SGP|10.54B|10540000000|4.42|7100950|5.49|27|2024-04-24|15/03/2024|||||4.4200000762939|1|2024-02-21|15/12/2023||14.00||1327000000|4.4200000762939|1
2024-02-06 10:56:45|05061|8659|SUN|17.92B|17920000000|14.1|2699696|14.76|29|2024-02-26|15/12/2023||47.87||6708000000|14.10000038147|1|2023-11-29|15/09/2023|||||13.710000038147|1
2024-02-06 10:56:50|05062|8658|SUL|3.62B|3620000000|16.05|587764|27.21|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
2024-02-06 10:56:57|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
2024-02-06 10:57:03|05064|8664|TAH|1.77B|1770000000|0.785|7544202|-22.73|35|2024-05-02|15/03/2024|||||0.78500002622604|1|2024-02-21|15/12/2023||1.85||1270000000|0.78500002622604|1
2024-02-06 10:57:09|05065|8679|TNE|5.12B|5120000000|15.74|754665|7.45|22|2024-05-21|15/03/2024||0.1327||221700000|15.739999771118|1|2024-02-28|15/12/2023|||||15.739999771118|1
2024-02-06 10:57:15|05066|8677|TLS|46.40B|46400000000|4.03|20948598|-2.65|34|2024-04-24|15/03/2024|||||4.0300002098083|1|2024-02-15|15/12/2023||8.00||11364000000|4.0300002098083|1
2024-02-06 10:57:21|05067|13578|TPG|9.94B|9940000000|5.35|926178|14|28|2024-02-26|15/12/2023||0.1289||2810000000|5.3499999046326|1|2023-11-29|15/09/2023|||||4.6700000762939|1
2024-02-06 10:57:27|05068|8668|TCL|41.21B|41210000000|13.35|4723476|-6.28|33|2024-02-07|15/12/2023||6.50||1715000000|13.35000038147|1|2023-11-29|15/09/2023|||||12.760000228882|1
2024-02-06 10:57:32|05069|32563|TWE|8.94B|8940000000|10.94|2978652|-25.22|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
2024-02-06 10:57:39|05070|1080079|URW|15.05B|15050000000|5.38|502862|13.26|22|2024-05-02|15/03/2024|||||5.3800001144409|1|2024-02-08|15/12/2023|||||5.3800001144409|1
2024-02-06 10:57:45|05071|1159126|UMG|1.49B|1490000000|4.98|1323041|33.16|15|2023-11-20|15/09/2023||10.25||749280000|4.9800000190735|1|2023-08-30|15/06/2023|||||4.9200000762939|1
2024-02-06 10:57:50|05072|7791|VCX|9.15B|9150000000|2.01|9441144|-3.85|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
2024-02-06 10:57:54|05073|963730|VUK|3.80B|3800000000|2.95|1746049|-10.15|0||
2024-02-06 10:57:59|05074|1088709|VEA|5.60B|5600000000|3.61|3308500|24.66|23|2024-02-19|15/12/2023||0.0854||13431000000|3.6099998950958|1|2023-10-24|15/09/2023|||3820000000||2.7300000190735|1
2024-02-06 10:58:04|05075|8646|SOL|12.12B|12120000000|33.58|399882|16.09|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
2024-02-06 10:58:09|05076|986103|WPR|1.64B|1640000000|2.43|1222853|-13.83|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
2024-02-06 10:58:16|05077|39194|WEB|2.88B|2880000000|7.43|1131084|7.07|27|2024-02-28|15/12/2023||||171570000|7.4299998283386|1|2023-11-21|15/09/2023|||244000000||6.5999999046326|1
2024-02-06 10:58:23|05078|8712|WES|65.98B|65980000000|58.07|1487064|14.56|37|2024-05-08|15/03/2024||||6960000000|58.069999694824|1|2024-02-15|15/12/2023||112.00||8370000000|58.069999694824|1
2024-02-06 10:58:28|05079|994040|WGX|937.77M|937770000|1.98|2076766|64.23|26|2024-05-02|15/03/2024|||||1.9800000190735|1|2024-01-03|15/12/2023|||182000000||2.1300001144409|1
2024-02-06 10:58:34|05080|8706|WBC|84.36B|84360000000|24.15|5989967|1|34|2024-02-19|15/12/2023|||||24.14999961853|1|2023-11-05|15/09/2023||99.40||10818000000|21.5|1
2024-02-06 10:58:40|05081|10547|WHC|6.50B|6500000000|7.79|4369390|-4.68|35|2024-02-15|15/12/2023||0.4979||1560000000|7.789999961853|1|2023-10-18|15/09/2023|||||6.789999961853|1
2024-02-06 10:58:46|05082|976093|WTC|24.21B|24210000000|72.92|460770|17.82|21|2024-02-21|15/12/2023||0.3237||470740000|72.919998168945|1|2023-11-29|15/09/2023|||||64.690002441406|1
2024-02-06 10:58:51|05083|8721|WDS|61.41B|61410000000|32.29|4650486|-9.8|30|2024-04-19|15/03/2024|||||32.290000915527|1|2024-01-23|15/12/2023||0.60|3360000000|3360000000|31.139999389648|1
2024-02-06 10:58:58|05084|8720|WOW|43.92B|43920000000|36|1858382|-0.86|39|2024-05-02|15/03/2024||||16690000000|36|1|2024-02-21|15/12/2023||0.7633||17520000000|36|1
2024-02-06 10:59:04|05085|8718|WOR|7.76B|7760000000|14.76|1044343|-2.98|34|2024-02-28|15/12/2023||34.00||4908000000|14.760000228882|1|2023-11-29|15/09/2023|||||17.090000152588|1
2024-02-06 10:59:09|05086|102040|XRO|16.41B|16410000000|108.34|383599|31.96|23|2024-02-28|15/12/2023|||||108.33999633789|1|2023-11-08|15/09/2023||4.00||658000000|112.98999786377|1
2024-02-06 10:59:15|05087|948170|ZIP|651.47M|651470000|0.79|15252192|12.59|32|2024-02-27|15/12/2023||0.0202||370880000|0.79000002145767|1|2023-10-23|15/09/2023|||204400000||0.28499999642372|1
2024-02-06 10:59:22|05088|320|ABBN|68.65B|68650000000|37.32|3070299|17|43|2024-04-18|15/03/2024||0.5214||8120000000|37.319999694824|1|2024-02-01|15/12/2023|0.5|0.502|8250000000|8070000000|36.689998626709|1
2024-02-06 10:59:27|05089|949649|ADXN|11.94M|11940000|0.085|653187|-61.46|26|2024-05-02|15/03/2024||-0.0033||700000|0.08100000023842|1|2024-04-30|15/12/2023||-0.005||700000|0.08100000023842|1
2024-02-06 10:59:33|05090|317|ADEN|6.24B|6240000000|37.27|440068|1.55|43|2024-05-07|15/03/2024||0.91||5823000000|37.310001373291|1|2024-02-29|15/12/2023||1.1||6140000000|37.310001373291|1
2024-02-06 10:59:39|05091|949648|ADVN|73.00M|73000000|100|124|-24.29|15|2023-04-03|15/12/2022|-3.16||92360000||130|1|2022-08-19|15/06/2022|-0.06||86010000|86200000|157|1
2024-02-06 10:59:44|05092|949650|AEVS|1.39B|1390000000|16.5|4292|-12.23|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
2024-02-06 10:59:51|05093|949651|AIRE|32.87M|32870000|0.530|15540|-10.17|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
2024-02-06 10:59:56|05094|1128773|ALCC|32.41B|32410000000|66.08|888797|-6.7|22|2024-05-13|15/03/2024||0.7592||2470000000|66.160003662109|1|2024-02-26|15/12/2023||0.6742||2340000000|66.160003662109|1
2024-02-06 11:00:02|05095|48533|ALLN|2.51B|2510000000|152|22093|-3.89|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
2024-02-06 11:00:07|05096|949654|ALPN|67.94M|67940000|7.80|4876|-34.45|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
2024-02-06 11:00:19|05097|949655|ALSN|3.29B|3290000000|263|8000|37.29|27|2024-04-22|15/03/2024|||||262|1|2024-02-20|15/12/2023|||||262|1
2024-02-06 11:00:37|05098|48525|AMS|2.05B|2050000000|2.07|7321368|-79.29|35|2024-04-26|15/03/2024||-0.0103||851140000|1.9500000476837|1|2024-02-09|15/12/2023||-0.0007||931710000|1.9500000476837|1
2024-02-06 11:00:43|05099|949657|APGN|563.05M|563050000|188|955|3.58|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
2024-02-06 11:00:49|05100|48552|ARBNO|687.96M|687960000|9.93|85722|-25.26|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
2024-02-06 11:00:55|05101|955643|ARONL|2.16M|2160000|0.121|19299|-63.33|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
2024-02-06 11:01:00|05102|49837|ARYN|1.54B|1540000000|1.55|2116341|21.13|29|2024-04-22|15/03/2024|||||1.5509999990463|1|2023-10-02|15/07/2023|||552000000|541600000|1.567999958992|1
2024-02-06 11:01:08|05103|48538|ASCN|251.72M|251720000|7.03|72017|-19.1|33|2024-03-05|15/12/2023|||||7.0300002098083|1|2023-11-29|15/09/2023|||||10.119999885559|1
2024-02-06 11:01:14|05104|1072993|ASWN|22.13M|22130000|1.530|3479|-27.27|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
2024-02-06 11:01:19|05105|949660|AUTON|709.51M|709510000|122.2|8991|-3.76|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
2024-02-06 11:01:23|05106|949661|BANB|4.32B|4320000000|57.65|107013|-32.87|30|2024-03-07|15/12/2023|||||57.599998474121|1|2023-11-29|15/09/2023|||||63.650001525879|1
2024-02-06 11:01:29|05107|322|BALN|6.33B|6330000000|139.9|90336|-6.67|26|2024-03-26|15/12/2023|||||139.89999389648|1|2023-11-16|15/09/2023|||||134.19999694824|1
2024-02-06 11:01:35|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
2024-02-06 11:01:41|05109|48544|BCVN|9.48B|9480000000|110.10|48663|26|39|2024-04-25|15/03/2024|||||110.09999847412|1|2024-02-08|15/12/2023|||||110.09999847412|1
2024-02-06 11:01:46|05110|949664|BCGE|1.79B|1790000000|251.00|769|34.75|15|2023-03-29|15/12/2022|13.34||315900000||197|1|2022-08-09|15/06/2022|11.05||244100000||170.5|1
2024-02-06 11:01:50|05111|949666|BCJ|163.17M|163170000|54.50|176|3.81|14|2022-09-16|15/06/2022|2.69||26460000||53.5|1|2022-04-22|15/12/2021|0.62||26100000||54|1
2024-02-06 11:01:55|05112|955653|WKB|1.71B|1710000000|109.00|822|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
2024-02-06 11:02:02|05113|49829|BARN|6.98B|6980000000|1,273.0|13201|-32.69|35|2024-04-10|15/02/2024||46.28||2170000000|1274|1|2024-01-26|15/11/2023|||2240000000|2240000000|1245|1
2024-02-06 11:02:06|05114|949670|BLKB|1.85B|1850000000|856.00|249|-6.52|1|2023-03-15|15/12/2022|||||906|1|
2024-02-06 11:02:12|05115|949676|BSLN|389.95M|389950000|32.75|26936|-33.91|30|2024-02-13|15/12/2023||-2.02||71250000|32.75|1|2023-11-29|15/09/2023|||||35.299999237061|1
2024-02-06 11:02:17|05116|949675|BSKP|2.70B|2700000000|64.80|2643|-1.21|16|2023-03-30|15/12/2022|2.65||458800000||67.800003051758|1|2022-12-05|15/06/2022|2.13||342500000||61|1
2024-02-06 11:03:22|05117|48555|BION|2.51B|2510000000|48.9|67576|-24.03|6|2024-04-19|15/03/2024|||||46|1|2024-02-16|15/12/2023|||||46|1
2024-02-06 11:03:28|05118|48527|BEAN|4.89B|4890000000|397.4|14461|-22.41|19|2023-03-06|15/12/2022|5||430500000|400600000|493|1|2022-07-26|15/06/2022|4.99||416400000|405700000|381.5|1
2024-02-06 11:03:34|05119|945097|BELL|1.55B|1550000000|246.5|1222|3.12|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
2024-02-06 11:03:39|05120|955638|TIBN|143.14M|143140000|42.6|919|-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
2024-02-06 11:03:42|05121|949667|BEKN|2.24B|2240000000|242|1640|3.88|15|2023-02-02|15/12/2022|17.13||531800000||229.5|1|2022-08-10|15/06/2022|7.08||252300000||218|1
2024-02-06 11:03:48|05122|949668|BKWB|7.07B|7070000000|133.7|48249|3.72|16|2023-03-14|15/12/2022|9.32||||129.30000305176|1|2022-09-06|15/06/2022|1.11||||116.69999694824|1
2024-02-06 11:03:54|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
2024-02-06 11:03:59|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
2024-02-06 11:04:04|05125|48541|BOS|1.59B|1590000000|206.5|7772|-16.57|34|2024-04-08|15/03/2024||||301000000|206|1|2024-02-28|15/12/2023||||276200000|206|1
2024-02-06 11:04:11|05126|48529|BUCN|3.79B|3790000000|370.4|12324|-13.38|37|2024-04-25|15/03/2024|||||370.39999389648|1|2024-03-01|15/12/2023||24.73||881870000|370.39999389648|1
2024-02-06 11:04:16|05127|949665|BCHN|1.60B|1600000000|470.5|4338|-19.3|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
2024-02-06 11:04:23|05128|949674|BRKN|938.17M|938170000|88.4|3294|2.07|15|2023-04-03|15/12/2022|2.7||555600000||87|1|2022-09-05|15/06/2022|1.8||245200000||82|1
2024-02-06 11:04:28|05129|949677|BVZN|179.52M|179520000|910.00|71|25.17|15|2023-03-16|15/12/2022|76.89||95930000||805|1|2022-09-19|15/06/2022|27.49||81310000||770|1
2024-02-06 11:04:34|05130|949686|BYS|896.56M|896560000|432|988|-37.18|31|2024-04-15|15/03/2024|||||432|1|2024-02-29|15/12/2023|||||432|1
2024-02-06 11:04:40|05131|949678|CALN|223.24M|223240000|26.35|8886|-40.29|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
2024-02-06 11:04:46|05132|949700|GAV|217.48M|217480000|306|220|-0.65|29|2024-02-28|15/12/2023|||||306|1|2023-11-23|15/09/2023||||84400000|322|1
2024-02-06 11:04:51|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
2024-02-06 11:04:57|05134|949679|CASN|9.58M|9580000|1.75|6244|0|5|2018-04-11|15/12/2017|0.46||6010000||15.800000190735|1|2017-09-01|15/06/2017|-0.48||-2500000||15.949999809265|1
2024-02-06 11:05:01|05135|949688|CPE|41.43M|41430000|4.10|2413|-46.75|5|2018-02-21|15/12/2017|0.74||21270000||17.299999237061|1|2017-08-21|15/06/2017|0.74||30010000||16.5|1
2024-02-06 11:05:07|05136|949685|CMBN|1.97B|1970000000|67.1|63250|-15.67|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
2024-02-06 11:05:12|05137|949682|CIE|975.00K|975000|1.500|990|-47.55|15|2023-04-27|15/12/2022|-0.1||||2.6600000858307|1|2022-09-30|15/06/2022|-0.33||||2.5599999427795|1
2024-02-06 11:05:17|05138|949681|CICN|156.73M|156730000|49.6|3095|4.62|19|2024-03-07|15/12/2023||||189000000|49.599998474121|1|2023-10-16|15/09/2023|||95300000|100000000|45|1
2024-02-06 11:05:23|05139|326|CLN|3.60B|3600000000|10.96|758079|-31.5|43|2024-04-30|15/03/2024||||1180000000|10.979999542236|1|2024-02-29|15/12/2023||0.2754||1070000000|10.979999542236|1
2024-02-06 11:05:28|05140|949683|CLTN|338.21M|338210000|56.6|3151|-24.53|29|2024-03-08|15/12/2023|||||56.599998474121|1|2023-11-01|15/09/2023|||||63.700000762939|1
2024-02-06 11:05:34|05141|949687|COTNE|2.30B|2300000000|297.4|23033|32.31|29|2024-03-04|15/12/2023||||178000000|296.39999389648|1|2023-10-19|15/09/2023|||164800000|164800000|193.80000305176|1
2024-02-06 11:05:40|05142|949680|CFT|918.89M|918890000|122|1403|13.55|31|2024-05-02|15/03/2024|||||122|1|2024-03-15|15/12/2023|||||122|1
2024-02-06 11:05:46|05143|48554|COPN|975.81M|975810000|60.7|17382|-9.05|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
2024-02-06 11:05:51|05144|949690|CPHN|548.40M|548400000|91.4|966|5.01|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
2024-02-06 11:05:57|05145|949684|CLXN|82.88M|82880000|59|5213|-21.85|15|2023-03-14|15/12/2022|2.6||42310000||55|1|2022-09-13|15/06/2022|-4.93||48580000||57|1
2024-02-06 11:06:03|05146|316|CSGN|3.23B|3230000000|0.82|18606503|-75.3|41|2023-10-26|15/09/2023||-0.13|||0.81999999284744|1|2023-07-27|15/06/2023||-0.17|||0.81999999284744|1
2024-02-06 11:06:07|05147|48549|DAE|3.00B|3000000000|176.6|10667|-13.27|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
2024-02-06 11:06:12|05148|949691|DCN|125.39M|125390000|780.00|14|17.29|5|2018-05-11|15/03/2018|14.5||41000000||880|1|2017-11-15|15/09/2017|21.01||37880000||836|1
2024-02-06 11:06:18|05149|49838|DKSH|3.96B|3960000000|60.9|77866|-23.74|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
2024-02-06 11:06:24|05150|48539|DOKA|1.77B|1770000000|423|4862|9.85|30|2024-03-05|15/12/2023||||1408000000|423|1|2023-11-29|15/09/2023|||||462.5|1
2024-02-06 11:06:31|05151|949692|DESN|3.10B|3100000000|225|3558|-18.82|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
2024-02-06 11:06:35|05152|949693|AVOL|5.33B|5330000000|34.84|330011|-19.06|31|2024-03-12|15/12/2023||2.25||3670000000|34.790000915527|1|2023-11-02|15/09/2023|||3760000000|3630000000|32.349998474121|1
2024-02-06 11:06:40|05153|949697|ESUN|109.80M|109800000|106|217|-8.62|15|2023-03-24|15/12/2022|3.9||9740000||122|1|2022-08-26|15/06/2022|5.97||9230000||117|1
2024-02-06 11:06:45|05154|1136130|EIC|4.06M|4060000|2.66|50|3.1|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
2024-02-06 11:06:50|05155|949695|EFGN|3.45B|3450000000|11.28|180510|32|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
2024-02-06 11:06:56|05156|949696|ELMN|233.06M|233060000|1,020.00|11|2|15|2023-02-28|15/12/2022|12.03||79940000||1000|1|2022-08-15|15/06/2022|6.16||74720000||950|1
2024-02-06 11:07:02|05157|48543|EMMN|4.77B|4770000000|892|1829|3.45|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
2024-02-06 11:07:08|05158|48545|EMSN|14.99B|14990000000|641|12683|-11.03|42|2024-04-24|15/03/2024|||||641|1|2024-02-09|15/12/2023||||502000000|641|1
2024-02-06 11:07:12|05159|949694|EDHN|1.32B|1320000000|39.9|2018|-9.73|0||
2024-02-06 11:07:17|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
2024-02-06 11:07:22|05161|48546|EVE|4.44M|4440000|0.6160|54372|-97.25|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
2024-02-06 11:07:28|05162|949699|FTON|257.45M|257450000|17.48|9227|-17.74|31|2024-05-02|15/03/2024|||||17.479999542236|1|2024-02-22|15/12/2023||||425000000|17.479999542236|1
2024-02-06 11:07:35|05163|48534|FHZN|5.68B|5680000000|185|43211|8.13|33|2024-03-08|15/12/2023||5.07||606440000|185|1|2023-11-29|15/09/2023|||||184.10000610352|1
2024-02-06 11:07:41|05164|949698|FORN|1.40B|1400000000|986|1275|-20.77|30|2024-03-05|15/12/2023|||||986|1|2023-10-24|15/09/2023|||||1010|1
2024-02-06 11:07:47|05165|1008651|GALE|3.79B|3790000000|76.1|62721|4.34|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
2024-02-06 11:07:52|05166|49959|GAMH|58.62M|58620000|0.37|64441|-59.98|36|2024-03-27|15/12/2023|||||0.37000000476837|1|2023-10-19|15/09/2023|||||0.52899998426437|1
2024-02-06 11:07:59|05167|39129|GEBN|16.44B|16440000000|492|86949|-9.14|43|2024-05-07|15/03/2024||5.29||782950000|490.5|1|2024-03-13|15/12/2023||2.88||698290000|490.5|1
2024-02-06 11:08:05|05168|49954|GF|4.89B|4890000000|59.75|186553|-11.5|32|2024-03-19|15/12/2023|||||59.75|1|2023-11-29|15/09/2023||0.29||299000000|56.549999237061|1
2024-02-06 11:08:12|05169|986242|GIVN|33.14B|33140000000|3,580.00|17531|17.75|33|2024-04-11|15/03/2024||||1841000000|3580|1|2024-01-25|15/12/2023|45.74|50.39|1650000000|1640000000|3317|1
2024-02-06 11:08:17|05170|958264|GLKBN|306.45M|306450000|22.70|5007|-12.16|30|2024-04-24|15/03/2024|||||22.700000762939|1|2024-02-08|15/12/2023|||||22.700000762939|1
2024-02-06 11:08:23|05171|949704|GRKP|4.21B|4210000000|1,690.00|83|-3.12|29|2024-02-09|15/12/2023|||||1690|1|2023-11-29|15/09/2023|||||1665|1
2024-02-06 11:08:28|05172|949703|GMI|87.78M|87780000|266.00|173|-7.09|15|2023-03-17|15/12/2022|14.46||74340000||278|1|2022-09-07|15/06/2022|7.73||70660000||336|1
2024-02-06 11:08:34|05173|949705|GURN|326.40M|326400000|69.8|3308|-28.18|33|2024-04-18|15/03/2024|||||69.800003051758|1|2024-03-04|15/12/2023|||||69.800003051758|1
2024-02-06 11:08:40|05174|949707|HBMN|1.22B|1220000000|177.2|5436|-20.36|28|2024-01-22|15/12/2023|||||165|1|2023-10-16|15/09/2023|||||160.60000610352|1
2024-02-06 11:08:46|05175|49831|HELN|6.61B|6610000000|125.2|72033|11.12|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
2024-02-06 11:08:50|05176|949708|HIAG|743.69M|743690000|73.6|3922|-11.33|15|2023-03-13|15/12/2022|4.29||35240000||79|1|2022-08-26|15/06/2022|5.56||32430000||84.199996948242|1
2024-02-06 11:08:56|05177|949709|HLEE|129.55M|129550000|10.00|550|-44.44|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
2024-02-06 11:09:01|05178|949710|HOCN|28.53M|28530000|13.4|1180|-37.38|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
2024-02-06 11:09:08|05179|321|HOLN|1.53B|1530000000|65.56|1142415|19.67|43|2024-04-25|15/03/2024|||||65.559997558594|1|2024-02-28|15/12/2023||3.10||6550000000|65.559997558594|1
2024-02-06 11:09:13|05180|949712|HUBN|1.14B|1140000000|61.3|15898|-30.16|31|2024-03-05|15/12/2023||1.42||202200000|61.299999237061|1|2023-10-24|15/09/2023|||198700000|210800000|60.5|1
2024-02-06 11:09:18|05181|949706|HBLN|313.59M|313590000|4,360.0|25|1.87|15|2023-02-13|15/12/2022|139.34||48540000||4320|1|2022-10-19|15/06/2022|120.13||46920000||4140|1
2024-02-06 11:09:24|05182|1017260|IDIA|265.94M|265940000|1.49|879048|-90.33|29|2024-04-25|15/03/2024||-0.55||20800000|1.4900000095367|1|2024-02-06|15/12/2023||-0.764||21130000|1.5360000133514|1
2024-02-06 11:09:29|05183|48547|IMPN|538.56M|538560000|29.2|32078|-23.7|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
2024-02-06 11:09:36|05184|48536|IFCN|3.22B|3220000000|1,316.00|2447|35.26|34|2024-04-25|15/03/2024||||154400000|1316|1|2024-03-05|15/12/2023||14.24||164830000|1316|1
2024-02-06 11:09:40|05185|949715|INRN|2.05B|2050000000|2,500.0|1097|-12.2|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
2024-02-06 11:09:47|05186|949716|ISN|1.13B|1130000000|612|723|-1.45|30|2024-05-01|15/03/2024|||||611|1|2024-02-27|15/12/2023|||||611|1
2024-02-06 11:09:52|05187|985791|IREN|1.25B|1250000000|98.20|2107|-0.81|15|2023-03-23|15/12/2022|2.04||115900000||97|1|2022-08-31|15/06/2022|9.86||111700000||107|1
2024-02-06 11:09:58|05188|955645|VBSN|258.77M|258770000|109.00|376|-3.08|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
2024-02-06 11:10:04|05189|319|BAER|9.63B|9630000000|46.97|812848|-24.31|23|2024-02-01|15/12/2023|1.75|1.75||1915000000|47.299999237061|1|2023-11-20|15/09/2023|||||55.720001220703|1
2024-02-06 11:10:09|05190|949717|JFN|981.89M|981890000|169|6262|28.1|30|2024-04-17|15/03/2024|||||169|1|2024-04-03|15/12/2023|||||169|1
2024-02-06 11:10:16|05191|48551|KARN|1.70B|1700000000|219.5|8188|16.74|22|2024-03-07|15/12/2023||||308570000|219.5|1|2023-11-29|15/09/2023|||||195.39999389648|1
2024-02-06 11:10:20|05192|1081717|KLIN|145.42M|145420000|16.45|2556|3.49|0||
2024-02-06 11:10:25|05193|48535|KOMN|828.80M|828800000|161.6|11105|-47.1|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
2024-02-06 11:10:30|05194|949718|KUD|69.47M|69470000|1.24|28832|-51.89|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
2024-02-06 11:10:36|05195|49835|KNIN|34.57B|34570000000|288.8|154804|22.25|41|2024-04-23|15/03/2024||2.57||6440000000|288.79998779297|1|2024-03-01|15/12/2023||2.45||6770000000|288.79998779297|1
2024-02-06 11:10:43|05196|14155|KURN|188.25M|188250000|5.120|263679|232.27|34|2024-04-24|15/03/2024|||||5.1199998855591|1|2024-03-13|15/12/2023|||||5.1199998855591|1
2024-02-06 11:10:47|05197|1084287|LLQ|256.54M|256540000|33.8|3189|2.42|5|2018-04-30|15/12/2017|0.69||64640000||||2017-12-06|15/06/2017|0.61||64190000|||
2024-02-06 11:10:52|05198|1027140|LANDI|1.89B|1890000000|65.65|39688|5.22|19|2024-02-05|15/12/2023|||||71.599998474121|1|2023-10-25|15/09/2023|||||61.400001525879|1
2024-02-06 11:10:58|05199|100240|LMN|253.20M|253200000|23.7|11739|-3.02|18|2024-04-04|15/12/2023||||73000000|23.700000762939|1|2023-11-09|15/09/2023|||82900000|95000000|22.950000762939|1
2024-02-06 11:11:03|05200|949719|LECN|322.36M|322360000|0.55|68969|-5.08|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
2024-02-06 11:11:09|05201|949720|LEHN|2.02B|2020000000|1,770.00|738|-14.62|30|2024-02-02|15/12/2023|||93300000||1980|1|2023-11-10|15/09/2023|||111000000|111000000|1784|1
2024-02-06 11:11:15|05202|949721|LEON|573.74M|573740000|32.15|29063|-40.66|30|2024-02-08|15/12/2023||-0.75||111200000|32.150001525879|1|2023-11-29|15/09/2023|||||39.599998474121|1
2024-02-06 11:11:20|05203|955599|LLBN|2.14B|2140000000|69.7|4877|17.77|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
2024-02-06 11:11:26|05204|49830|LISN|26.11B|26110000000|111,800.0|79|9.21|31|2024-03-05|15/12/2023||1779||3082000000|111800|1|2023-11-29|15/09/2023|||||107400|1
2024-02-06 11:11:31|05205|943209|LISP|2.60B|2600000000|11,140.0|2399|10.22|29|2024-03-05|15/12/2023||192.90||3082000000|11140|1|2023-11-29|15/09/2023|||||10840|1
2024-02-06 11:11:37|05206|324|LOGN|11.44B|11440000000|73.78|732215|29.73|42|2024-04-29|15/03/2024||0.6483||956200000|73.839996337891|1|2024-01-23|15/12/2023|1.53|1.15|1260000000|1250000000|82.819999694824|1
2024-02-06 11:11:43|05207|338|LONN|33.23B|33230000000|446.1|265868|-19.57|32|2024-04-18|15/03/2024|||||445.89999389648|1|2024-01-26|15/12/2023||8.96||3507000000|370.29998779297|1
2024-02-06 11:11:49|05208|955601|LUKN|3.56B|3560000000|71.5|8292|-13.25|35|2024-04-12|15/03/2024|||||71.5|1|2024-02-06|15/12/2023|||||72.099998474121|1
2024-02-06 11:11:55|05209|955602|MCHN|113.76M|113760000|3.69|6122|-28.38|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
2024-02-06 11:11:58|05210|1127887|MOVE|2.55B|2550000000|128|7299|21.21|6|2023-03-09|15/12/2022|||||103.80000305176|1|2022-09-09|15/06/2022|||||86.699996948242|1
2024-02-06 11:12:04|05211|1081655|MEDA|918.29M|918290000|74.3|5404|-1.58|12|2023-03-14|15/12/2022|-0.49||94450000||70|1|2022-08-16|15/06/2022|||88380000||87.099998474121|1
2024-02-06 11:12:10|05212|955603|METN|634.30M|634300000|1,415.0|161|-32.54|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
2024-02-06 11:12:15|05213|949724|MBTN|440.85M|440850000|0.1233|34328359|-81.09|20|2024-03-14|15/12/2023||0.02||0.00|0.12430000305176|1|2023-11-29|15/09/2023|||0.00|0.00|0.19689999520779|1
2024-02-06 11:12:22|05214|955604|MIKN|278.68M|278680000|16.9|11885|58.96|31|2024-04-25|15/03/2024|||||16.89999961853|1|2024-03-08|15/12/2023|||||16.89999961853|1
2024-02-06 11:12:29|05215|953068|MOZN|562.53M|562530000|13.04|96059|-21.19|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
2024-02-06 11:12:35|05216|48537|MOBN|1.85B|1850000000|255|7650|7.79|33|2024-02-09|15/12/2023|||||255|1|2023-11-29|15/09/2023|||||252|1
2024-02-06 11:12:41|05217|942513|MOLN|131.42M|131420000|3.95|19180|-32.05|28|2024-02-08|15/12/2023||||400000|3.9500000476837|1|2023-10-26|15/09/2023|||2500000|1400000|3.4900000095367|1
2024-02-06 11:12:46|05218|949725|NBEN|68.41M|68410000|7.50|3648|-15.64|15|2023-04-05|15/12/2022|-0.1||-612000||8.8000001907349|1|2022-08-18|15/06/2022|-0.23||-1970000||9|1
2024-02-06 11:12:53|05219|334|NESN|264.44B|264440000000|99.11|2946884|-10.48|37|2024-04-25|15/03/2024||||23140000000|99.139999389648|1|2024-02-22|15/12/2023||2.64||24860000000|99.139999389648|1
2024-02-06 11:12:58|05220|949727|THAGN|2.34M|2340000|0.005|445254|-89.69|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
2024-02-06 11:13:03|05221|955607|NWRN|157.36M|157360000|8.74|141848|146.69|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
2024-02-06 11:13:08|05222|332|NOVN|183.92B|183920000000|90.04|3025734|13.6|31|2024-04-23|15/03/2024||1.67||11590000000|90.029998779297|1|2024-01-31|15/12/2023|1.53|1.65|11420000000|11880000000|92.589996337891|1
2024-02-06 11:13:15|05223|14157|OERL|1.18B|1180000000|3.66|500626|-42.77|41|2024-02-20|15/12/2023||||622100000|3.6600000858307|1|2023-11-02|15/09/2023|||623000000|673000000|3.5360000133514|1
2024-02-06 11:13:20|05224|949673|ONE|49.57M|49570000|3.180|26532|125.81|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
2024-02-06 11:13:25|05225|955608|ODHN|272.67M|272670000|4.58|4160|-40.23|28|2024-03-26|15/12/2023|||||4.5799999237061|1|2023-11-13|15/09/2023|||||4.9000000953674|1
2024-02-06 11:13:31|05226|955609|OFN|145.82M|145820000|74.4|515|-9.27|15|2023-03-10|15/12/2022|0.93||119600000||81|1|2022-08-05|15/06/2022|3.41||97630000||81.599998474121|1
2024-02-06 11:13:37|05227|955610|ORON|436.19M|436190000|66.8|4995|-10.72|30|2024-03-13|15/12/2023|||||66.800003051758|1|2023-11-29|15/09/2023|||||73|1
2024-02-06 11:13:44|05228|49833|PGHN|30.11B|30110000000|1,161.00|51187|24.41|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
2024-02-06 11:13:51|05229|955613|PEAN|216.53M|216530000|10.44|21693|-49.17|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
2024-02-06 11:13:56|05230|955617|KNRS|5.99M|5990000|0.0054|12196826|-79.27|14|2022-08-31|15/06/2022|-0||||0.02720000036061|1|2022-03-31|15/12/2021|-0||||0.08049999922514|1
2024-02-06 11:14:01|05231|955614|PEDU|7.87M|7870000|58.50|78|-26.25|15|2022-12-15|15/10/2022|-4.79||7280000||83|1|2022-08-25|15/04/2022|-17.11||8460000||90|1
2024-02-06 11:14:09|05232|955616|PMN|440.83M|440830000|459|458|35.01|19|2024-04-23|15/03/2024||||214100000|459|1|2024-02-15|15/12/2023||||199400000|459|1
2024-02-06 11:14:16|05233|993241|PKTM|1.62B|1620000000|47.40|16257|-41.06|25|2024-01-29|15/12/2023|||||46.950000762939|1|2023-11-10|15/09/2023|||||53.900001525879|1
2024-02-06 11:14:20|05234|955615|PLANZ|635.49M|635490000|307.00|658|-2.55|15|2023-03-08|15/12/2022|4.01||14330000||312|1|2022-09-01|15/06/2022|7.4||13950000||330|1
2024-02-06 11:14:26|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
2024-02-06 11:14:31|05236|1076609|SPEXN|15.27M|15270000|0.26|266187|-29.1|12|2022-09-06|15/06/2022|-0.21||||0.64999997615814|1|2022-04-18|15/12/2021|-0.82||||1.2200000286102|1
2024-02-06 11:14:35|05237|949728|PEHN|174.67M|174670000|70.00|940|-6.54|6|2018-07-20|15/03/2018|1.74||5570000||68|1|2017-12-06|15/09/2017|-0.83||-1350000||77.099998474121|1
2024-02-06 11:14:40|05238|49832|PSPN|5.24B|5240000000|114.2|74156|-0.61|41|2024-02-27|15/12/2023||||74870000|114.19999694824|1|2023-11-07|15/09/2023|||84240000|84200000|110.5|1
2024-02-06 11:14:45|05239|955640|RLFB|20.82M|20820000|1.6600|14682|-85.63|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
2024-02-06 11:14:51|05240|318|CFR|75.61B|75610000000|128.6|1240085|-10.82|33|2024-05-17|15/03/2024||0.9229||4910000000|128.64999389648|1|2024-01-17|15/12/2023|||5590000000|5570000000|108|1
2024-02-06 11:14:56|05241|48531|RIEN|398.24M|398240000|88.9|2996|-17.8|22|2024-03-13|15/12/2023||||689000000|88.900001525879|1|2023-11-29|15/09/2023|||335000000|335000000|86.300003051758|1
2024-02-06 11:15:02|05242|955621|RO|193.59B|193590000000|242|32106|-25.43|35|2024-04-24|15/03/2024||||14790000000|241.39999389648|1|2024-02-01|15/12/2023|8.25|8.37|14660000000|14990000000|261.79998779297|1
2024-02-06 11:15:08|05243|337|ROG|182.53B|182530000000|228.9|1204568|-18.36|42|2024-04-24|15/03/2024||||14790000000|229.05000305176|1|2024-02-01|15/12/2023|8.25|8.37|14660000000|14990000000|247.10000610352|1
2024-02-06 11:15:14|05244|949711|REHN|1.32B|1320000000|51.6|1714|7.98|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
2024-02-06 11:15:19|05245|955628|SHLTN|90.97M|90970000|5.55|5039|-59.42|18|2024-04-17|15/12/2023|||||5.5500001907349|1|2023-11-15|15/09/2023|||||7.9000000953674|1
2024-02-06 11:15:25|05246|955624|SANN|84.89M|84890000|9.34|33986|6.55|33|2024-05-29|15/03/2024||-1.18||5700000|9.2399997711182|1|2024-04-25|15/12/2023||-1.38||1850000|9.2399997711182|1
2024-02-06 11:15:31|05247|955623|SAHN|309.10M|309100000|490.00|376|71.38|27|2024-02-05|15/12/2023|||||490|1|2023-12-06|15/09/2023|||||490|1
2024-02-06 11:15:38|05248|48548|SCHN|22.14B|22140000000|206.2|26605|4.29|39|2024-04-26|15/03/2024||1.86||2690000000|205.80000305176|1|2024-02-14|15/12/2023||2.02||2990000000|205.80000305176|1
2024-02-06 11:15:44|05249|49834|SCHP|23.09B|23090000000|214.7|89539|3.19|38|2024-04-26|15/03/2024||1.86||2690000000|214.5|1|2024-02-14|15/12/2023||2.02||2990000000|214.5|1
2024-02-06 11:15:49|05250|955635|STRN|27.62M|27620000|25.00|502|4.17|15|2023-03-31|15/12/2022|1.27||59130000||24|1|2022-08-11|15/06/2022|1.83||51320000||27|1
2024-02-06 11:15:54|05251|955636|SWTQ|632.14M|632140000|441.5|1477|-46.17|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
2024-02-06 11:16:00|05252|955631|SNBN|406.00M|406000000|4,060.0|54|-14.17|25|2023-04-27|15/03/2023|269260||29090000000||4470|1|2023-03-06|15/12/2022|-1324795||12150000000||4650|1
2024-02-06 11:16:05|05253|1073053|SENSI|1.08B|1080000000|69.5|11305|-43.58|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
2024-02-06 11:16:11|05254|955625|SFPN|311.73M|311730000|93.00|779|2.75|15|2023-04-13|15/12/2022|1.62||38650000||86|1|2022-09-08|15/06/2022|6.38||25340000||97|1
2024-02-06 11:16:16|05255|945096|SFSN|4.22B|4220000000|108.6|21939|-3.77|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
2024-02-06 11:16:22|05256|13818|SGSN|15.11B|15110000000|81.8|384339|-11.95|24|2024-04-26|15/03/2024|||||81.860000610352|1|2024-01-26|15/12/2023|1.84|2.06||3486000000|75.059997558594|1
2024-02-06 11:16:27|05257|955626|SFZN|3.68B|3680000000|866.5|6518|26.01|29|2024-02-20|15/12/2023||18.80||669000000|867.5|1|2023-10-27|15/09/2023|||||664|1
2024-02-06 11:16:32|05258|1096149|SIGNC|6.88B|6880000000|18.04|786694|-19.8|17|2024-02-27|15/12/2023||||910500000|18.040000915527|1|2023-10-24|15/09/2023|||799300000|847000000|19.700000762939|1
2024-02-06 11:16:38|05259|49827|SIKA|37.94B|37940000000|236.4|316134|-13.49|38|2024-04-16|15/03/2024|||||236.60000610352|1|2024-02-16|15/12/2023||4.58||2910000000|236.60000610352|1
2024-02-06 11:16:45|05260|49955|SOON|16.24B|16240000000|273.1|146719|12.91|30|2024-02-28|15/12/2023|||||273.5|1|2023-11-21|15/09/2023||4.85||1842000000|233.69999694824|1
2024-02-06 11:16:51|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
2024-02-06 11:16:56|05262|955627|SGKN|3.01B|3010000000|501|1465|2.34|30|2024-02-14|15/12/2023|||||501|1|2023-11-29|15/09/2023|||||485|1
2024-02-06 11:17:03|05263|1128801|SRAIL|2.74B|2740000000|27.68|118937|-24.27|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
2024-02-06 11:17:10|05264|955633|STGN|251.30M|251300000|46|1842|-15.6|32|2024-05-01|15/03/2024|||||46|1|2024-03-08|15/12/2023|||||46|1
2024-02-06 11:17:17|05265|949731|STMN|21.54B|21540000000|135.25|216305|2.52|36|2024-04-30|15/03/2024|||||135.25|1|2024-02-27|15/12/2023||16.78||625970000|135.25|1
2024-02-06 11:17:23|05266|49836|SUN|2.90B|2900000000|85.5|36059|6.36|37|2024-04-15|15/03/2024|||||85.5|1|2024-02-22|15/12/2023||||1800000000|85.5|1
2024-02-06 11:17:28|05267|330|UHR|10.20B|10200000000|196.75|142886|-39.25|33|2024-01-22|15/12/2023||7.01||4147000000|212.30000305176|1|2023-11-29|15/09/2023|||||226.5|1
2024-02-06 11:17:34|05268|943210|UHRN|1.98B|1980000000|38.2|72917|-35.94|31|2024-01-22|15/12/2023||5.47||4147000000|40.5|1|2023-11-29|15/09/2023|||||43.25|1
2024-02-06 11:17:39|05269|331|SLHN|17.54B|17540000000|620.6|76802|13.62|35|2024-03-14|15/12/2023|||||621.40002441406|1|2023-11-08|15/09/2023|||||586.20001220703|1
2024-02-06 11:17:45|05270|49828|SPSN|6.63B|6630000000|86.55|116459|6.09|41|2024-02-08|15/12/2023|||||86.599998474121|1|2023-11-10|15/09/2023|||||84|1
2024-02-06 11:17:51|05271|335|SRENH|29.61B|29610000000|101.95|734038|6.03|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
2024-02-06 11:17:58|05272|955634|STLN|269.16M|269160000|0.0831|648482|-54.92|34|2024-03-07|15/12/2023|||||0.08309999853373|1|2023-10-26|15/09/2023|||||0.09000000357628|1
2024-02-06 11:18:04|05273|339|SCMN|26.14B|26140000000|503.8|69077|-6.57|43|2024-05-02|15/03/2024||8.43||2720000000|505.39999389648|1|2024-02-08|15/12/2023||8.1||2850000000|505.39999389648|1
2024-02-06 11:18:10|05274|955632|SQN|3.21B|3210000000|215|32893|23.23|29|2024-03-14|15/12/2023||7.73||277400000|215.39999389648|1|2023-11-07|15/09/2023||||101400000|186.69999694824|1
2024-02-06 11:18:18|05275|48540|TECN|4.14B|4140000000|324|33839|-17.8|34|2024-05-02|15/03/2024|||||324.39999389648|1|2024-03-12|15/12/2023|||||324.39999389648|1
2024-02-06 11:18:24|05276|949732|TEMN|6.37B|6370000000|88.46|189304|30.69|36|2024-04-23|15/03/2024||0.7551||246160000|88.620002746582|1|2024-02-19|15/12/2023||0.9306||288850000|88.620002746582|1
2024-02-06 11:18:29|05277|955639|TKBP|2.38B|2380000000|119.00|1176|-0.85|15|2023-02-16|15/12/2022|36.96||433900000||118|1|2022-08-18|15/06/2022|18.8||198500000||119|1
2024-02-06 11:18:35|05278|955641|TOHNz|101.68M|101680000|5.12|6295|-6.23|29|2024-03-04|15/12/2023|||||5.0999999046326|1|2023-10-31|15/09/2023|||||5.5999999046326|1
2024-02-06 11:18:40|05279|955637|TXGN|1.37B|1370000000|129.4|3283|-9.37|15|2023-03-09|15/12/2022|-2.51||479500000|502000000|138|1|2022-08-30|15/06/2022|-1.68||443200000||151|1
2024-02-06 11:18:45|05280|955642|UBXN|604.63M|604630000|85|27902|-21.58|19|2024-03-13|15/12/2023||||337000000|85|1|2023-10-11|15/09/2023|||104000000|126000000|76.599998474121|1
2024-02-06 11:18:51|05281|943811|UBSG|80.86B|80860000000|25.16|6777219|27.61|38|2024-05-07|15/03/2024||0.27||11980000000|25.030000686646|1|2024-02-06|15/12/2023|-0.09|0.0699|10420000000|10750000000|25.700000762939|1
2024-02-06 11:18:56|05282|955649|VLRT|33.78M|33780000|11.90|1857|-36.11|15|2023-04-04|15/12/2022|-1.44||9540000||17.5|1|2022-08-25|15/06/2022|3.16||11060000||17|1
2024-02-06 11:19:01|05283|49956|VATN|1.65B|1650000000|104.4|14750|2.35|38|2024-05-03|15/03/2024||3.24||138830000|104.40000152588|1|2024-01-31|15/12/2023|3.19|3.19|139100000|145630000|103|1
2024-02-06 11:19:07|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
2024-02-06 11:19:13|05285|994260|VARN|380.74M|380740000|37.6|2401|-21.01|12|2024-03-28|15/12/2023|||||37.599998474121|1|2023-11-27|15/09/2023|||||38|1
2024-02-06 11:19:19|05286|976465|VACN|12.33B|12330000000|411.1|64816|34.27|30|2024-04-11|15/03/2024||0.2916|||410.20001220703|1|2024-03-05|15/12/2023||3.2||208500000|410.20001220703|1
2024-02-06 11:19:24|05287|955644|VAHN|1.28B|1280000000|434|929|-1.35|15|2023-03-29|15/12/2022|21.98||579000000||431|1|2022-08-31|15/06/2022|22.82||624500000||418|1
2024-02-06 11:19:29|05288|955647|VETN|713.66M|713660000|36|9805|-17.14|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
2024-02-06 11:19:33|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
2024-02-06 11:19:38|05290|955648|VILN|62.64M|62640000|600.00|32|-21.57|15|2023-04-18|15/12/2022|4.38||38130000||745|1|2022-09-07|15/06/2022|10.1||34850000||755|1
2024-02-06 11:19:43|05291|955622|ROL|294.99M|294990000|0.842|37617|-6.44|28|2024-03-13|15/12/2023|||||0.84200000762939|1|2023-11-14|15/09/2023|||||0.86000001430511|1
2024-02-06 11:19:48|05292|48542|VONN|2.95B|2950000000|53|31819|-17.27|33|2024-02-08|15/12/2023|||||53.299999237061|1|2023-10-23|15/09/2023|||||53.900001525879|1
2024-02-06 11:19:53|05293|955650|VPBN|583.64M|583640000|93.8|2024|-6.01|15|2023-03-07|15/12/2022|3.08||209300000||100|1|2022-08-18|15/06/2022|3.49||173200000||88|1
2024-02-06 11:19:58|05294|955654|METG|412.65M|412650000|35.6|9062|-8.79|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
2024-02-06 11:20:05|05295|955652|WARN|457.88M|457880000|1,850.0|106|-19.6|15|2023-03-20|15/12/2022|28.29||18240000||2160|1|2022-08-25|15/06/2022|59.64||18140000||2180|1
2024-02-06 11:20:10|05296|976078|WIHN|15.66M|15660000|4.400|9794|-63.72|30|2024-04-26|15/12/2023||-2.24||15700000|4.4000000953674|1|2023-10-17|15/09/2023|-2.26|-2.26|7000000|7000000|2.8499999046326|1
2024-02-06 11:20:17|05297|955611|YTME|37.77M|37770000|0.670|2501|-44.17|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
2024-02-06 11:20:23|05298|955655|YPSN|4.24B|4240000000|311|9481|66.67|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
2024-02-06 11:20:28|05299|48553|ZEHN|590.76M|590760000|52.4|18977|-27.72|12|2023-03-01|15/12/2022||||396950000|73.400001525879|1|2022-07-27|15/06/2022||2.55||378000000|58.099998474121|1
2024-02-06 11:20:34|05300|955658|ZUBN|83.55M|83550000|25.20|601|-6.67|14|2022-11-10|15/09/2022|1.02||4390000||24.799999237061|1|2022-09-14|15/03/2022|1.19||4270000||25|1
2024-02-06 11:20:40|05301|955659|ZUGN|859.35M|859350000|1,685.0|136|-5.6|15|2023-02-24|15/12/2022|23.33||41470000||1730|1|2022-08-26|15/06/2022|54.71||38340000||2010|1
2024-02-06 11:20:45|05302|955657|ZUGER|2.24B|2240000000|7,780.0|35|2.41|15|2023-02-06|15/12/2022|337.8||281500000||7460|1|2022-07-11|15/06/2022|186.49||128600000||7080|1
2024-02-06 11:20:52|05303|1024762|DOCM|1.01B|1010000000|85.6|105736|65.78|32|2024-04-16|15/03/2024|||||85.900001525879|1|2024-03-21|15/12/2023||||243000000|85.900001525879|1
2024-02-06 11:21:00|05304|329|ZURN|65.17B|65170000000|439.4|286385|0|42|2024-02-22|15/12/2023||19.62||33579000000|439.20001220703|1|2023-11-09|15/09/2023|||||433.60000610352|1
2024-02-06 11:21:05|05305|955660|ZWM|8.14M|8140000|116.00|38|-16.55|15|2023-03-30|15/12/2022|3.55||28450000||151|1|2022-09-17|15/06/2022|13.46||27800000||174|1
2024-02-06 11:21:11|05306|7010|A2|5.47B|5470000000|1.747|9888533|27.54|40|2024-03-15|15/12/2023|||||1.7410000562668|1|2023-11-14|15/09/2023|||2960000000|3540000000|1.7910000085831|1
2024-02-06 11:21:17|05307|26023|AAK|60.22B|60220000000|232.4|237271|29.37|39|2024-04-25|15/03/2024||2.69||11100000000|232.39999389648|1|2024-02-07|15/12/2023||2.81||11670000000|232.39999389648|1
2024-02-06 11:21:23|05308|6920|AALB|3.95B|3950000000|35.69|184163|-21.44|33|2024-02-22|15/12/2023||1.54||1402000000|35.689998626709|1|2023-11-09|15/09/2023|||||32.520000457764|1
2024-02-06 11:21:29|05309|961622|ABNd|11.55B|11550000000|13.35|3205856|-10.03|32|2024-05-15|15/03/2024||0.4855||2040000000|13.345000267029|1|2024-02-14|15/12/2023||0.4809||2040000000|13.345000267029|1
2024-02-06 11:21:35|05310|534|ACKB|5.18B|5180000000|156.8|23664|-2.48|34|2024-02-29|15/12/2023|||||156.80000305176|1|2023-11-23|15/09/2023|||||148.69999694824|1
2024-02-06 11:21:42|05311|442|ACS|9.65B|9650000000|36.655|557273|30.35|42|2024-02-29|15/12/2023||0.58||9050000000|36.669998168945|1|2023-11-12|15/09/2023||0.6|9360000000|9360000000|33.259998321533|1
2024-02-06 11:21:47|05312|1081623|ADYEN|37.17B|37170000000|1,194.60|98443|-25.72|27|2024-02-08|15/12/2023||10.13||670350000|1195.4000244141|1|2023-11-08|15/09/2023|10.45|10.8|413600000|414000000|668.90002441406|1
2024-02-06 11:21:52|05313|15189|AOO|2.71B|2710000000|57.05|62173|-31.5|29|2024-05-02|15/03/2024||||81000000|56.950000762939|1|2024-02-21|15/12/2023||||79000000|56.950000762939|1
2024-02-06 11:21:58|05314|304|AEGN|8.81B|8810000000|5.426|5988653|6.55|42|2024-03-01|15/12/2023||0.114|||5.4180002212524|1|2023-11-16|15/09/2023||-0.4262|||4.8489999771118|1
2024-02-06 11:22:04|05315|945627|AENA|25.17B|25170000000|167.75|129162|17.96|35|2024-04-30|15/03/2024||0.8615||1090000000|168.19999694824|1|2024-02-28|15/12/2023||2.23||1210000000|168.19999694824|1
2024-02-06 11:22:09|05316|26031|AFRY|18.24B|18240000000|161.8|233685|-20.76|39|2024-04-23|15/03/2024||3.73||7100000000|161|1|2024-02-02|15/12/2023|3.31|3.1|7140000000|7040000000|143|1
2024-02-06 11:22:14|05317|13129|AGES|7.02B|7020000000|38.12|320857|-15.69|43|2024-05-15|15/03/2024||1.63|||38.119998931885|1|2024-02-28|15/12/2023||1.48||2610000000|38.119998931885|1
2024-02-06 11:22:20|05318|6909|AD|24.61B|24610000000|25.85|2003795|-4.13|43|2024-05-08|15/03/2024||0.615||21860000000|25.815000534058|1|2024-02-14|15/12/2023||0.6564||22970000000|25.815000534058|1
2024-02-06 11:22:26|05319|50563|AIBG|10.53B|10530000000|4.02|3866170|3.21|33|2024-03-06|15/12/2023||0.42||2422000000|4.021999835968|1|2023-11-01|15/09/2023|||||4.0799999237061|1
2024-02-06 11:22:31|05320|40260|AKRBP|171.37B|171370000000|271.8|871914|-10.77|42|2024-04-24|15/03/2024||0.7333||3150000000|271.79998779297|1|2024-02-08|15/12/2023||0.872||3470000000|271.79998779297|1
2024-02-06 11:22:38|05321|6902|AKZO|12.08B|12080000000|70.76|336900|-2.06|43|2024-04-23|15/03/2024||1.01||2680000000|70.76000213623|1|2024-02-07|15/12/2023||0.7276||2530000000|70.76000213623|1
2024-02-06 11:22:44|05322|481|ALFA|153.22B|153220000000|369.7|607719|8.83|43|2024-04-25|15/03/2024||4.49||15750000000|368.79998779297|1|2024-02-06|15/12/2023||4.63||17630000000|385.60000610352|1
2024-02-06 11:22:50|05323|1166736|ALEP|32.1B|32100000000|30.58|2635227|-3.56|18|2024-03-14|15/12/2023||0.1315||3080000000|30.5|1|2023-11-16|15/09/2023|0.2135|0.2076|2430000000|2430000000|32.529998779297|1
2024-02-06 11:22:55|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
2024-02-06 11:23:01|05325|14615|AMA|28.27B|28270000000|63.65|592851|3.53|43|2024-05-08|15/03/2024||0.7204||1480000000|63.659999847412|1|2024-02-28|15/12/2023||0.5243||1360000000|63.659999847412|1
2024-02-06 11:23:08|05326|26232|AMBUb|29.24B|29240000000|109.7|681605|4.46|36|2024-05-14|15/03/2024||0.3767||1310000000|109.69999694824|1|2024-01-30|15/12/2023|0.35|0.3025|1250000000|1250000000|110.80000305176|1
2024-02-06 11:23:13|05327|18928|AMPF|6.89B|6890000000|30.56|528130|7.69|38|2024-05-06|15/03/2024||0.27|||30.489999771118|1|2024-03-07|15/12/2023||0.2875||629310000|30.489999771118|1
2024-02-06 11:23:19|05328|590|ANDR|5.52B|5520000000|55.85|86816|-1.59|43|2024-04-25|15/03/2024|||||55.724998474121|1|2024-02-29|15/12/2023||1.47||2240000000|55.724998474121|1
2024-02-06 11:23:25|05329|13111|ABI|114.16B|114160000000|57.26|1243596|4.93|42|2024-05-08|15/03/2024||0.7286||14460000000|57.459999084473|1|2024-02-29|15/12/2023||0.7978||15460000000|57.459999084473|1
2024-02-06 11:23:30|05330|943396|ARGX|21.83B|21830000000|370.1|73428|8.25|31|2024-05-09|15/03/2024||-0.7048||361400000|370.39999389648|1|2024-02-29|15/12/2023||-1.2||333370000|370.39999389648|1
2024-02-06 11:23:36|05331|963108|AT1|2.20B|2200000000|2.017|64965|-26.76|30|2024-03-27|15/12/2023||0.05||391550000|2.0169999599457|1|2023-11-29|15/09/2023||-0.05|299000000|298500000|2.3029999732971|1
2024-02-06 11:23:42|05332|6888|ASMI|26.37B|26370000000|536.1|124065|57.02|43|2024-04-17|15/03/2024||2.94||651470000|534.29998779297|1|2024-02-27|15/12/2023||2.4||627370000|534.29998779297|1
2024-02-06 11:23:47|05333|6917|ASML|324.25B|324250000000|829.3|536478|29.38|43|2024-04-17|15/03/2024||2.99||5600000000|829.5|1|2024-01-24|15/12/2023|5.21|4.76|7240000000|6870000000|707.09997558594|1
2024-02-06 11:23:52|05334|985157|ASRNL|8.97B|8970000000|43.01|541149|1.37|28|2024-02-29|15/12/2023||2.60||2506000000|42.950000762939|1|2023-11-29|15/09/2023|||||37.520000457764|1
2024-02-06 11:23:58|05335|483|ASSAb|316.79B|316790000000|285.3|1578296|5.99|43|2024-04-24|15/03/2024||3.33||36060000000|285.10000610352|1|2024-02-07|15/12/2023||3.45||37310000000|285.10000610352|1
2024-02-06 11:24:05|05336|308|GASI|31.76B|31760000000|20.58|2973797|14.18|42|2024-05-21|15/03/2024||0.6367|||20.620000839233|1|2024-03-12|15/12/2023||0.5797||42456000000|20.620000839233|1
2024-02-06 11:24:10|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
2024-02-06 11:24:17|05338|476|ATCOa|816.31B|816310000000|167.3|4504557|28.07|43|2024-04-24|15/03/2024||1.55||42660000000|167.19999694824|1|2024-01-25|15/12/2023|1.39|1.51|44950000000|44230000000|170.89999389648|1
2024-02-06 11:24:23|05339|7029|BAMI|7.60B|7600000000|5.032|15224554|22.59|42|2024-02-08|15/12/2023||0.1834||1350000000|5.0500001907349|1|2023-11-07|15/09/2023|0.1988|0.1988|1370000000|1340000000|4.9039998054504|1
2024-02-06 11:24:28|05340|473|SABE|6.30B|6300000000|1.1665|27022032|1.67|43|2024-04-26|15/03/2024|||||1.1664999723434|1|2024-02-01|15/12/2023|0.06|0.0536|1550000000|1460000000|1.2059999704361|1
2024-02-06 11:24:34|05341|290|BIRG|8.61B|8610000000|8.16|687330|-17.26|26|2024-05-03|15/03/2024|||||8.1499996185303|1|2024-02-26|15/12/2023|||||8.1499996185303|1
2024-02-06 11:24:40|05342|8759|PEO|42.07B|42070000000|160.35|592767|69.7|43|2024-04-30|15/03/2024||5.65||3863000000|160.35000610352|1|2024-02-22|15/12/2023||4.55||3780000000|160.35000610352|1
2024-02-06 11:24:46|05343|447|BKT|5.05B|5050000000|5.621|3122777|-13.98|43|2024-04-18|15/03/2024||0.2091|||5.6139998435974|1|2024-01-25|15/12/2023|0.18|0.2136|655000000|681500000|6.1220002174377|1
2024-02-06 11:24:51|05344|446|BBVA|51.21B|51210000000|9.095|10616475|29.35|43|2024-04-29|15/03/2024||0.3414||7830000000|9.1099996566772|1|2024-01-30|15/12/2023|0.34|0.3034|7440000000|7300000000|8.1140003204346|1
2024-02-06 11:24:57|05345|26047|BEIJb|69.69B|69690000000|137.1|910057|-18.02|33|2024-04-23|15/03/2024||0.908||8130000000|137.10000610352|1|2024-01-31|15/12/2023|1.16|1.21|7630000000|7580000000|127.59999847412|1
2024-02-06 11:25:02|05346|477|BOL|74.00B|74000000000|269.4|1229775|-39.84|43|2024-04-23|15/03/2024||5.63||17520000000|269.5|1|2024-02-08|15/12/2023||5.05||19030000000|269.5|1
2024-02-06 11:25:09|05347|452|CABK|29.13B|29130000000|3.971|11891650|-0.03|43|2024-04-30|15/03/2024||0.1149||3460000000|4.0029997825623|1|2024-02-05|15/12/2023|0.15|0.1549|4010000000|3600000000|3.9130001068115|1
2024-02-06 11:25:15|05348|13579|CPRI|11.56B|11560000000|9.598|3266188|-6.32|43|2024-05-07|15/03/2024||||676830000|9.6040000915527|1|2024-02-27|15/12/2023||0.17||728670000|9.6040000915527|1
2024-02-06 11:25:21|05349|551|CARLb|120.75B|120750000000|902.4|215246|-9.76|43|2024-04-30|15/03/2024||7.91||16950000000|904|1|2024-02-07|15/12/2023||10.5||15540000000|904|1
2024-02-06 11:25:26|05350|18976|CASTs|66.12B|66120000000|134.22|4748|-14.84|38|2024-05-03|15/03/2024||2.03||2570000000|134.2200012207|1|2024-02-14|15/12/2023||1.98||2460000000|134.2200012207|1
2024-02-06 11:25:30|05351|37756|CDR|10.75B|10750000000|107.8|339567|-25.78|31|2024-05-28|15/03/2024||0.64||163080000|108.30000305176|1|2024-03-28|15/12/2023||1.41||410290000|108.30000305176|1
2024-02-06 11:25:36|05352|951681|CLNX|23.57B|23570000000|33.47|1159181|-6.95|32|2024-04-25|15/03/2024|||||33.439998626709|1|2024-02-29|15/12/2023||-0.0559||1030000000|33.439998626709|1
2024-02-06 11:25:43|05353|26250|CHRH|72.33B|72330000000|549.6|153961|4.21|43|2024-05-07|15/02/2024||0.4666||309830000|549.59997558594|1|2024-01-11|15/11/2023||0.47||331600000|553.20001220703|1
2024-02-06 11:25:46|05354|6687|CBRO|861.15M|861150000|5.78|303|-47|3|2015-03-10|15/01/2015|||||23.040000915527|1|2014-09-23|15/07/2014|||||18.069999694824|1
2024-02-06 11:25:51|05355|41180|CNHI|15.65B|15650000000|12.15|15089012|-24.58|43|2024-05-02|15/03/2024||0.3034||4660000000|12.14999961853|1|2024-02-14|15/12/2023||0.4212||6570000000|12.14999961853|1
2024-02-06 11:25:58|05356|538|COFB|2.36B|2360000000|64.2|60424|-25.97|43|2024-04-26|15/03/2024||1.56||115240000|64.199996948242|1|2024-02-23|15/12/2023||1.61||90900000|64.199996948242|1
2024-02-06 11:26:03|05357|14228|COLOb|177.89B|177890000000|794.6|205721|-6.09|43|2024-05-07|15/03/2024||5.72||6700000000|787.40002441406|1|2024-02-09|15/12/2023||5.56||6610000000|787.40002441406|1
2024-02-06 11:26:09|05358|6891|CORB|1.10B|1100000000|18.58|155209|-50.27|36|2024-04-26|15/03/2024|||||18.579999923706|1|2024-03-01|15/12/2023||||30000000|18.579999923706|1
2024-02-06 11:26:15|05359|549|DANSKE|168.86B|168860000000|196|1240584|43.82|36|2024-05-03|15/03/2024||5.96||13850000000|196.39999389648|1|2024-02-02|15/12/2023|6.7|6.39|13830000000|13890000000|185.05000305176|1
2024-02-06 11:26:20|05360|566|DEMANT|74.51B|74510000000|342.3|320449|45.84|43|2024-05-06|15/03/2024||||6020000000|343.29998779297|1|2024-02-06|15/12/2023||5.55||5860000000|319.10000610352|1
2024-02-06 11:26:26|05361|14609|DIAS|4.50B|4500000000|84.34|182827|-29.99|42|2024-03-15|15/12/2023||1.15||317000000|84.23999786377|1|2023-11-02|15/09/2023|0.97|0.97|270000000|269000000|85.919998168945|1
2024-02-06 11:26:31|05362|1008705|DNP|44.33B|44330000000|451.5|180305|18.94|30|2024-05-09|15/03/2024||3.68||6690000000|452.79998779297|1|2024-03-21|15/12/2023||4.2||6910000000|452.79998779297|1
2024-02-06 11:26:37|05363|13140|DNB|311.64B|311640000000|205.7|1437785|8.11|43|2024-04-23|15/03/2024||6.2||20410000000|205.89999389648|1|2024-01-31|15/12/2023|6.02|6.06|19990000000|20530000000|211.10000610352|1
2024-02-06 11:26:44|05364|961662|DOMETIC|24.91B|24910000000|77.98|504076|3.63|32|2024-04-19|15/03/2024||1.04||6670000000|77.980003356934|1|2024-01-31|15/12/2023|0.16|0.4526|5330000000|5660000000|82.900001525879|1
2024-02-06 11:26:50|05365|553|DSV|253.03B|253030000000|1,209.5|383367|-3.54|43|2024-04-24|15/03/2024||12.67||39560000000|1210|1|2024-02-01|15/12/2023|14.05|14.05|36530000000|38110000000|1237.5|1
2024-02-06 11:26:56|05366|18899|AVOLz|5.31B|5310000000|34.77|34365|-19.06|36|2024-03-12|15/12/2023||||3670000000|34.979999542236|1|2023-11-02|15/09/2023|||3760000000|3630000000|32.520000457764|1
2024-02-06 11:27:01|05367|424|EDP|16.34B|16340000000|3.924|6178601|-13.27|42|2024-02-29|15/12/2023||0.0489||15380000000|3.9179999828339|1|2023-11-02|15/09/2023|0.1224|0.12|4010000000|4750000000|3.9930000305176|1
2024-02-06 11:27:08|05368|475|ELUXb|24.36B|24360000000|90.2|1512247|-30.3|43|2024-04-26|15/03/2024||-0.1092||31190000000|89.699996948242|1|2024-02-02|15/12/2023|-15.23|-6.99|35640000000|35410000000|97.459999084473|1
2024-02-06 11:27:13|05369|18977|EKTABs|28.84B|28840000000|75.49|6977|-3.83|36|2024-06-05|15/04/2024||1.59||5430000000|75.48999786377|1|2024-02-29|15/01/2024||1.01||4630000000|75.48999786377|1
2024-02-06 11:27:18|05370|15213|ELI|7.86B|7860000000|107.2|57383|-13.98|21|2023-03-03|15/12/2022|2.51|2.21|2000000000|1502000000|121.90000152588|1|2022-11-25|15/09/2022|||||139|1
2024-02-06 11:27:23|05371|571|ELISA|6.60B|6600000000|41.08|277664|-21.58|41|2024-04-19|15/03/2024||0.5744||544150000|40.759998321533|1|2024-01-29|15/12/2023|0.58|0.5801|563000000|575250000|44.810001373291|1
2024-02-06 11:27:28|05372|453|ENAG|3.81B|3810000000|14.635|907406|-11.74|42|2024-04-23|15/03/2024|||||14.659999847412|1|2024-02-20|15/12/2023||0.2718||257190000|14.659999847412|1
2024-02-06 11:27:33|05373|13816|ELE|18.89B|18890000000|17.825|1425397|-1.37|42|2024-02-28|15/12/2023||0.2362||13050000000|17.895000457764|1|2023-10-31|15/09/2023|0.17|0.17|5630000000|8960000000|17.985000610352|1
2024-02-06 11:27:39|05374|6963|ENEI|61.61B|61610000000|6.073|22516840|14.27|36|2024-03-21|15/12/2023||0.1725||28900000000|6.0609998703003|1|2023-11-07|15/09/2023|0.1708|0.2209|22440000000|31080000000|6.2750000953674|1
2024-02-06 11:27:44|05375|6974|ENI|46.70B|46700000000|14.582|9798660|3.83|33|2024-04-23|15/03/2024||0.5932||32790000000|14.586000442505|1|2024-02-16|15/12/2023||0.5287||30840000000|14.586000442505|1
2024-02-06 11:27:50|05376|1082093|EPIRa|220.51B|220510000000|182.65|941941|-12.84|29|2024-04-23|15/03/2024||1.96||14520000000|182.64999389648|1|2024-01-24|15/12/2023|1.87|1.87|15570000000|15570000000|193.25|1
2024-02-06 11:27:55|05377|1153107|EQTAB|318.24B|318240000000|267.8|1075195|1.7|13|2024-04-18|15/03/2024|||||267.79998779297|1|2024-01-18|15/12/2023||6.63||14483000000|260.10000610352|1
2024-02-06 11:28:00|05378|376|EQNR|903.24B|903240000000|306|2449397|0.37|42|2024-04-25|15/03/2024||0.8546||27680000000|306.10000610352|1|2024-02-07|15/12/2023||0.8392||27430000000|306.10000610352|1
2024-02-06 11:28:07|05379|592|ERST|16.09B|16090000000|39.885|450429|12.86|42|2024-04-30|15/03/2024||1.52||2610000000|39.944999694824|1|2024-02-29|15/12/2023||1.43||2680000000|39.944999694824|1
2024-02-06 11:28:12|05380|1013381|ESSITYb|166.67B|166670000000|237.1|1356117|-13.99|30|2024-04-25|15/03/2024||3.94||35270000000|236.69999694824|1|2024-01-25|15/12/2023|4.54|4.52|36630000000|37410000000|246.10000610352|1
2024-02-06 11:28:16|05381|535|COLR|5.21B|5210000000|40.77|97755|65.37|29|2024-02-28|15/12/2023|||||40.880001068115|1|2023-12-12|15/09/2023||0.75||5276000000|41.490001678467|1
2024-02-06 11:28:22|05382|6978|EURA|5.89B|5890000000|78.8|21|21.89|31|2024-03-07|15/12/2023|||||78.800003051758|1|2023-11-07|15/09/2023|||||55.150001525879|1
2024-02-06 11:28:26|05383|948356|EVOG|274.07B|274070000000|1,296.00|605219|-4.14|19|2024-04-24|15/03/2024||1.24||496470000|1293.1999511719|1|2024-02-01|15/12/2023|1.31|1.32|475310000|478140000|1223|1
2024-02-06 11:28:31|05384|13380|0RKY|20.82B|20820000000|92.94|57488|23.34|29|2022-11-11|15/09/2022|||||62.099998474121|1|2022-09-06|15/06/2022|5.68||18680000000||61.680000305176|1
2024-02-06 11:28:38|05385|18980|FABGs|29.74B|29740000000|94.55|5311|-7.98|38|2024-04-25|15/03/2024||0.7806||859030000|94.550003051758|1|2024-02-07|15/12/2023||0.9171||813250000|94.550003051758|1
2024-02-06 11:28:42|05386|26042|BALDb|76.67B|76670000000|66.5|2158214|13.28|36|2024-05-03|15/03/2024||0.935||3140000000|66.400001525879|1|2024-02-09|15/12/2023||1.13||3030000000|66.400001525879|1
2024-02-06 11:28:47|05387|959205|RACE|67B|67000000000|371.56|362178|42.89|34|2024-05-07|15/03/2024||1.98||1690000000|371.66000366211|1|2024-02-01|15/12/2023|1.62|1.6|1520000000|1630000000|345.92001342773|1
2024-02-06 11:28:53|05388|459|FER|25.55B|25550000000|35.305|951421|28.88|42|2024-02-27|15/12/2023||||2180000000|35.294998168945|1|2023-10-31|15/09/2023|0.075|0.055|2280000000|2280000000|27.920000076294|1
2024-02-06 11:28:57|05389|103940|FBK|8.00B|8000000000|13.05|2796140|-22.83|34|2024-02-06|15/12/2023||0.2537||315900000|13.085000038147|1|2023-11-22|15/09/2023|0.2298||316000000|311730000|12.119999885559|1
2024-02-06 11:29:03|05390|574|FORTUM|11.00B|11000000000|12.25|1589469|-12.14|41|2024-04-30|15/03/2024||0.4525||1710000000|12.27499961853|1|2024-02-07|15/12/2023||0.355||1600000000|12.27499961853|1
2024-02-06 11:29:09|05391|15225|GLPG|2.34B|2340000000|35.55|81712|-12.89|39|2024-05-02|15/03/2024||-0.93||39090000|35.549999237061|1|2024-02-22|15/12/2023||-2.2||74730000|35.549999237061|1
2024-02-06 11:29:16|05392|421|GALP|11.22B|11220000000|14.51|1715668|16.87|43|2024-04-30|15/03/2024||0.3234||5380000000|14.505000114441|1|2024-02-12|15/12/2023||0.2269||5340000000|14.505000114441|1
2024-02-06 11:29:22|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
2024-02-06 11:29:29|05394|545|GBLB|9.24B|9240000000|69.42|170069|-13.06|43|2024-05-02|15/03/2024|||||69.300003051758|1|2024-03-14|15/12/2023|||||69.300003051758|1
2024-02-06 11:29:35|05395|561|GMAB|126.01B|126010000000|1,936.0|120659|-28.47|43|2024-05-02|15/03/2024||14.09||3860000000|1933.5|1|2024-02-14|15/12/2023||22.34||4630000000|1933.5|1
2024-02-06 11:29:41|05396|18981|GETIBs|52.78B|52780000000|193.78|2220|-22.08|38|2024-04-22|15/03/2024||1.88||7540000000|193.7799987793|1|2024-02-01|15/12/2023|3.11|3.25|9900000000|9220000000|223.5|1
2024-02-06 11:29:46|05397|40266|GJFG|84.79B|84790000000|169.2|284184|-7.37|43|2024-04-25|15/03/2024||1.73||9380000000|169.60000610352|1|2024-01-24|15/12/2023|2.18|2.91|9400000000|9420000000|179|1
2024-02-06 11:29:52|05398|44478|GL9|4.26B|4260000000|16.14|280668|44.85|32|2024-05-01|15/03/2024||||8760000|16.159999847412|1|2024-02-28|15/12/2023||||2230000000|16.159999847412|1
2024-02-06 11:29:58|05399|563|GN|23.62B|23620000000|163.8|675067|-13.52|43|2024-05-02|15/03/2024||1.66||4360000000|160.80000305176|1|2024-02-08|15/12/2023||3.12||5080000000|160.80000305176|1
2024-02-06 11:30:05|05400|458|GRLS|7.09B|7090000000|10.55|2951304|-23.93|43|2024-05-02|15/03/2024|||||10.578000068665|1|2024-02-29|15/12/2023||0.2382||1790000000|10.578000068665|1
2024-02-06 11:30:11|05401|490|HMb|227.07B|227070000000|140.6|3545724|1.6|39|2024-03-28|15/02/2024||0.5222||53650000000|140.60000610352|1|2024-01-31|15/11/2023|0.97|1.95|62650000000|62630000000|168.30000305176|1
2024-02-06 11:30:18|05402|40231|HEIO|22.39B|22390000000|77.7|102767|1.03|30|2024-04-24|15/03/2024|||||77.699996948242|1|2024-02-14|15/12/2023|||||77.699996948242|1
2024-02-06 11:30:23|05403|303|HEIN|52.70B|52700000000|92.74|470662|0.92|36|2024-04-24|15/03/2024||||7030000000|93.339996337891|1|2024-02-14|15/12/2023||2.96||7730000000|93.339996337891|1
2024-02-06 11:30:28|05404|18949|HRA|4.49B|4490000000|3.098|2321101|17.36|37|2024-03-11|15/12/2023||||5685000000|3.1019999980927|1|2023-11-07|15/09/2023||||5690000000|2.7839999198914|1
2024-02-06 11:30:33|05405|18983|HEXABs|314.15B|314150000000|117.03|8914|-5.85|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
2024-02-06 11:30:39|05406|26111|HPOLb|41.26B|41260000000|119.8|416583|2.05|40|2024-04-26|15/03/2024||2.01||5680000000|119.80000305176|1|2024-01-26|15/12/2023|1.66|1.91|4870000000|5090000000|118.90000152588|1
2024-02-06 11:30:45|05407|18984|HOLMBs|63.80B|63800000000|400.7|760|-12.53|36|2024-04-26|15/03/2024||||5860000000|400.70001220703|1|2024-01-31|15/12/2023|3.4|3.97|5400000000|5500000000|415.60000610352|1
2024-02-06 11:30:52|05408|26410|HUH1V|3.77B|3770000000|35.94|130828|3.24|43|2024-04-25|15/03/2024||0.5902||1050000000|35.900001525879|1|2024-02-08|15/12/2023||0.5819||1040000000|35.900001525879|1
2024-02-06 11:30:58|05409|18987|HUSQBs|47.36B|47360000000|82.86|7453|-10.01|38|2024-04-24|15/03/2024||2.45||15210000000|82.860000610352|1|2024-02-02|15/12/2023|-0.3425|-0.7252|8610000000|8730000000|81.629997253418|1
2024-02-06 11:31:03|05410|463|IBE|67.54B|67540000000|10.82|10168873|2.61|42|2024-04-24|15/03/2024|||||10.838000297546|1|2024-02-22|15/12/2023||0.1645||18190000000|10.838000297546|1
2024-02-06 11:31:09|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
2024-02-06 11:31:14|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
2024-02-06 11:31:26|05413|943214|IMCD|7.98B|7980000000|140.8|100892|-9.72|32|2024-04-26|15/03/2024||||1190000000|141|1|2024-03-01|15/12/2023||1.56||1100000000|141|1
2024-02-06 11:31:33|05414|598|IMFI|3.00B|3000000000|21.75|168726|75.85|33|2024-04-17|15/12/2023|||||21.75|1|2023-11-29|15/09/2023|||||18.719999313354|1
2024-02-06 11:31:40|05415|461|ITX|120.97B|120970000000|38.845|2163119|33.18|37|2024-06-05|15/04/2024||0.39||7770000000|38.840000152588|1|2024-03-13|15/01/2024||0.4109||10370000000|38.840000152588|1
2024-02-06 11:31:46|05416|18989|INDUAs|143.17B|143170000000|331.5|858|16.11|38|2024-04-08|15/03/2024|||||331.5|1|2024-02-01|15/12/2023|36.05||||328.95001220703|1
2024-02-06 11:31:52|05417|26116|INDT|98.37B|98370000000|269.5|354144|12.11|39|2024-04-25|15/03/2024||2.22||8240000000|269.5|1|2024-02-01|15/12/2023|1.95|3.01|7820000000|7830000000|254.30000305176|1
2024-02-06 11:31:57|05418|301|INGA|40.46B|40460000000|12.2|11889546|-4.05|43|2024-05-02|15/03/2024||0.3982||5450000000|12.208000183105|1|2024-02-01|15/12/2023|0.45|0.4397|5410000000|5560000000|13.189999580383|1
2024-02-06 11:32:03|05419|9060|COL|2.83B|2830000000|5.315|1068016|-22.38|43|2024-05-13|15/03/2024||0.09||104810000|5.311999797821|1|2024-02-26|15/12/2023||0.08||97970000|5.311999797821|1
2024-02-06 11:32:07|05420|18953|ITPG|4.81B|4810000000|44.91|202566|-9.64|37|2024-02-14|15/12/2023||||560100000|44.849998474121|1|2023-11-10|15/09/2023|0.667||535910000|540870000|41.970001220703|1
2024-02-06 11:32:13|05421|6951|ISP|52.77B|52770000000|2.8965|81209209|20.25|43|2024-05-03|15/03/2024||0.11||6440000000|2.892499923706|1|2024-02-06|15/12/2023||0.0827||6330000000|2.8654999732971|1
2024-02-06 11:32:19|05422|487|INVEb|751.33B|751330000000|245.3|2868411|17.03|42|2024-04-18|15/03/2024||||17978000000|246|1|2024-01-19|15/12/2023|19.56||15780000000|18370000000|227|1
2024-02-06 11:32:24|05423|954900|INWT|10.31B|10310000000|10.865|968483|8.53|30|2024-03-07|15/12/2023||0.0974||248750000|10.864999771118|1|2023-11-10|15/09/2023|0.0947|0.1042|242000000|242280000|10.704999923706|1
2024-02-06 11:32:31|05424|942733|ISS|23.83B|23830000000|128.65|447374|-13.14|38|2024-05-02|15/03/2024||||20880000000|128.64999389648|1|2024-02-22|15/12/2023||6.91||20280000000|128.64999389648|1
2024-02-06 11:32:37|05425|993186|IG|4.16B|4160000000|5.145|1660854|-5.68|31|2024-05-01|15/03/2024|||||5.1449999809265|1|2024-03-07|15/12/2023||0.11||436000000|5.1449999809265|1
2024-02-06 11:32:43|05426|1161408|JDEP|11.23B|11230000000|22.9|178688|-16.88|18|2024-02-21|15/12/2023|||||22.89999961853|1|2023-11-29|15/09/2023|||||24.440000534058|1
2024-02-06 11:32:50|05427|423|JMT|14.14B|14140000000|22.5|637884|15.04|43|2024-04-26|15/03/2024||0.268||7940000000|22.5|1|2024-03-06|15/12/2023||0.3148||8230000000|22.5|1
2024-02-06 11:32:55|05428|991179|TKWY|2.94B|2940000000|13.75|1820270|-42.92|29|2024-02-28|15/12/2023||-0.11||2618000000|13.791999816895|1|2023-10-18|15/09/2023|||||11.916000366211|1
2024-02-06 11:33:31|05429|539|||||||43|2024-05-16|15/03/2024||0.9616||2680000000|59.200000762939|1|2024-02-08|15/12/2023||1.62||2640000000|59.200000762939|1
2024-02-06 11:33:37|05430|44480|KYGa|14.11B|14110000000|80.19|394188|-8.5|33|2024-02-20|15/12/2023||2.76||4887000000|80.190002441406|1|2023-10-26|15/09/2023|||||75.419998168945|1
2024-02-06 11:33:42|05431|575|KESKOB|7.04B|7040000000|17.72|574082|-11.4|41|2024-04-25|15/03/2024||0.1757||2800000000|17.700000762939|1|2024-01-29|15/12/2023|0.28|0.2905|2900000000|2910000000|17.334999084473|1
2024-02-06 11:33:48|05432|8777|KGH|21.92B|21920000000|109.4|562494|-20.69|43|2024-05-15|15/03/2024||3.04||9700000000|109.59999847412|1|2024-03-27|15/12/2023||0.041||8270000000|109.59999847412|1
2024-02-06 11:33:53|05433|32414|0KGP|13.58B|13580000000|74.16|86500|17.57|9|2018-08-24|15/06/2018|||||39.380001068115|1|2018-02-23|15/12/2017||||1870000000|37.400001525879|1
2024-02-06 11:34:00|05434|18993|KINVBs|27.59B|27590000000|97.84|4227|-46.93|38|2024-04-18|15/03/2024|||||97.839996337891|1|2024-02-01|15/12/2023|||||111.7799987793|1
2024-02-06 11:34:07|05435|1081898|KOJAMO|2.57B|2570000000|10.4|467841|-29.35|27|2024-05-08|15/03/2024||0.04||114540000|10.39999961853|1|2024-02-15|15/12/2023||-0.1024||113830000|10.39999961853|1
2024-02-06 11:34:14|05436|570|KNEBV|23.60B|23600000000|45.65|618635|-12.01|41|2024-04-24|15/03/2024||0.3976||2570000000|45.650001525879|1|2024-01-24|15/12/2023|0.5272|0.5269|2810000000|2810000000|43.139999389648|1
2024-02-06 11:34:21|05437|6905|DSMN|31.40B|31400000000|114.05|271328|-8.02|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
2024-02-06 11:34:27|05438|6913|KPN|12.61B|12610000000|3.192|13209055|6.22|43|2024-04-24|15/03/2024||0.05||1380000000|3.1989998817444|1|2024-01-31|15/12/2023|0.0512|0.05|1420000000|1400000000|3.1310000419617|1
2024-02-06 11:34:32|05439|6961|LDOF|9.64B|9640000000|16.735|2989500|71.07|31|2024-03-11|15/12/2023||0.6874||5090000000|16.745000839233|1|2023-11-09|15/09/2023|0.14|0.15|3380000000|3420000000|14.180000305176|1
2024-02-06 11:34:38|05440|480|ERICb|186.29B|186290000000|55.93|9684289|-9.32|43|2024-04-16|15/03/2024||0.3621||56500000000|55.979999542236|1|2024-01-23|15/12/2023|1.02|1.13|71880000000|76640000000|61.270000457764|1
2024-02-06 11:34:44|05441|18999|LUNDBs|129.01B|129010000000|520.2|1000|3.5|28|2024-02-22|15/12/2023|||||520.20001220703|1|2023-11-23|15/09/2023|||||466.39999389648|1
2024-02-06 11:34:50|05442|489|ORRON|2.01B|2010000000|7.06|2212375|-62.36|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
2024-02-06 11:34:55|05443|7024|MDBI|10.10B|10100000000|11.985|3307376|20.37|41|2024-05-09|15/03/2024||0.2901||853590000|12.010000228882|1|2024-02-09|15/12/2023||0.3293||841640000|12.010000228882|1
2024-02-06 11:35:01|05444|102931|MRL|4.37B|4370000000|9.335|831790|1.41|31|2024-02-29|15/12/2023||0.15||122400000|9.335000038147|1|2023-11-16|15/09/2023|0.15|0.14|118800000|109800000|8.75|1
2024-02-06 11:35:06|05445|556|MAERSKb|200.11B|200110000000|12,680|34042|-21.59|42|2024-05-02|15/03/2024||-22.16||11750000000|12680|1|2024-02-08|15/12/2023||-32.13||11430000000|12680|1
2024-02-06 11:35:14|05446|48565|MONC|15.71B|15710000000|58.02|754850|-1.77|41|2024-04-24|15/03/2024||0.6121||767010000|58.020000457764|1|2024-02-28|15/12/2023||0.903||1120000000|58.020000457764|1
2024-02-06 11:35:21|05447|369|MOWI|100.86B|100860000000|194.9|851870|8.02|43|2024-05-08|15/03/2024||0.413||1220000000|194.89999389648|1|2024-02-14|15/12/2023||0.2458||1520000000|194.89999389648|1
2024-02-06 11:35:27|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
2024-02-06 11:35:33|05449|456|NTGY|23.11B|23110000000|24.09|302065|-5.59|43|2024-04-25|15/03/2024|||||24.10000038147|1|2024-02-06|15/12/2023||0.3185|||24.5|1
2024-02-06 11:35:38|05450|49893|NEL|8.15B|8150000000|4.88|7996703|-70.14|31|2024-04-17|15/03/2024||-0.0867||518270000|4.8949999809265|1|2024-02-28|15/12/2023||-0.0673||445570000|4.8949999809265|1
2024-02-06 11:35:44|05451|578|NESTE|23.83B|23830000000|31.26|848509|-26.5|41|2024-04-25|15/03/2024||0.6615||6020000000|31.049999237061|1|2024-02-08|15/12/2023||0.6244||5480000000|31.049999237061|1
2024-02-06 11:35:49|05452|1128905|NEXII|9.31B|9310000000|7.024|3961173|-16.08|23|2024-05-08|15/03/2024||||830210000|7.0060000419617|1|2024-03-06|15/12/2023||0.3288||919600000|7.0060000419617|1
2024-02-06 11:35:54|05453|26151|NIBEb|121.17B|121170000000|60.1|5592348|-48.85|39|2024-05-14|15/03/2024||0.5551||11730000000|59.799999237061|1|2024-02-16|15/12/2023||0.5479||11750000000|59.799999237061|1
2024-02-06 11:36:01|05454|943213|NN|10.29B|10290000000|37.57|885646|-6.03|38|2024-05-16|15/03/2024||1.38|||37.529998779297|1|2024-02-29|15/12/2023||1.41|||37.529998779297|1
2024-02-06 11:36:07|05455|647|NOKIA|18.41B|18410000000|3.314|15729548|-24.55|41|2024-04-18|15/03/2024||0.06||5090000000|3.3010001182556|1|2024-01-25|15/12/2023|0.1|0.1153|5710000000|6250000000|3.1489999294281|1
2024-02-06 11:36:12|05456|583|TYRES|1.14B|1140000000|8.24|681007|-28.81|42|2024-04-29|15/03/2024||0.005||274730000|8.2600002288818|1|2024-02-06|15/12/2023||0.222||373690000|8.2399997711182|1
2024-02-06 11:36:17|05457|8922|NDAFI|37.94B|37940000000|10.792|6820697|-2.16|38|2024-04-18|15/03/2024||0.3209||3010000000|10.802000045776|1|2024-02-05|15/12/2023|0.31|0.3556|2920000000|3040000000|11.338000297546|1
2024-02-06 11:36:22|05458|1127857|VPLAYa|158.2M|158200000|4.7|313|-98.23|21|2023-04-25|15/03/2023|-3.68||4540000000||258|1|2023-02-14|15/12/2022|-3.2||4670000000||257|1
2024-02-06 11:36:28|05459|367|NHY|119.94B|119940000000|59.82|3392050|-26.48|43|2024-04-24|15/03/2024||1.11||48370000000|59.840000152588|1|2024-02-14|15/12/2023||0.6298||44580000000|59.840000152588|1
2024-02-06 11:36:34|05460|555|NOVOb|3.62T|3620000000000|813.2|2747860|72.01|43|2024-05-02|15/03/2024||5.57||65380000000|812.59997558594|1|2024-01-31|15/12/2023|4.91|4.58|65860000000|62620000000|748.20001220703|1
2024-02-06 11:36:39|05461|558|NZYMb|164.15B|164150000000|352.4|546645|-1.5|43|2024-05-03|15/03/2024||3.34||4890000000|353|1|2024-02-01|15/12/2023|2.51|3.2|4600000000|4620000000|354.29998779297|1
2024-02-06 11:36:46|05462|601|OMVV|13.26B|13260000000|40.435|372338|-8.11|43|2024-04-30|15/03/2024||1.59||10940000000|40.630001068115|1|2024-02-01|15/12/2023|2.03|1.78|10050000000|10140000000|41.310001373291|1
2024-02-06 11:36:53|05463|26435|ORNBV|5.98B|5980000000|42.43|242208|-13.92|43|2024-04-25|15/03/2024||0.39||305400000|42.430000305176|1|2024-02-13|15/12/2023||0.3697||312740000|42.430000305176|1
2024-02-06 11:36:58|05464|373|ORK|82.02B|82020000000|82.22|860008|9.53|43|2024-05-03|15/03/2024||1.5||17480000000|82.019996643066|1|2024-02-08|15/12/2023||1.42||17680000000|82.019996643066|1
2024-02-06 11:37:04|05465|8785|PKN|76.20B|76200000000|65.77|2383362|3.78|43|2024-05-23|15/03/2024||3.7||78350000000|66.099998474121|1|2024-02-22|15/12/2023||5.39||85870000000|66.099998474121|1
2024-02-06 11:37:09|05466|985158|ORSTED|160.72B|160720000000|382.9|841202|-41.46|32|2024-04-25|15/03/2024||7.82||21010000000|382.79998779297|1|2024-02-07|15/12/2023||-15.29||24230000000|382.79998779297|1
2024-02-06 11:37:15|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
2024-02-06 11:37:21|05468|26322|PNDORA|82.62B|82620000000|1,010.5|193117|67.93|43|2024-05-01|15/03/2024||12.1||6400000000|1008.5|1|2024-02-07|15/12/2023||31.14||10530000000|1008.5|1
2024-02-06 11:37:26|05469|305|PHG|17.54B|17540000000|19.34|2366917|18.01|43|2024-04-29|15/03/2024||0.305||4350000000|19.381999969482|1|2024-01-29|15/12/2023|0.41|0.5254|5060000000|5370000000|21.049999237061|1
2024-02-06 11:37:32|05470|310|PIRC|5.11B|5110000000|5.104|2215498|2.71|37|2024-03-06|15/12/2023||0.1205||1490000000|5.1300001144409|1|2023-11-17|15/09/2023|0.1455|0.16|1720000000|1730000000|4.4679999351502|1
2024-02-06 11:37:38|05471|8737|PKO|67.15B|67150000000|53.66|2683684|62.59|42|2024-03-07|15/12/2023||1.6||6580000000|53.720001220703|1|2023-11-10|15/09/2023|2.22|2.22|6160000000|6160000000|43.880001068115|1
2024-02-06 11:37:43|05472|959218|PST|13.00B|13000000000|10.035|1769838|-0.1|33|2024-02-28|15/12/2023||0.2903||3110000000|10.045000076294|1|2023-11-07|15/09/2023|0.292|0.2952|2830000000|2830000000|10.119999885559|1
2024-02-06 11:37:47|05473|1152300|PRX|70.94B|70940000000|29.08|3552016|-18.42|0||
2024-02-06 11:37:53|05474|531|PROX|2.73B|2730000000|8.46|460914|-11.65|43|2024-04-26|15/03/2024||0.37||1404000000|8.4280004501343|1|2024-02-23|15/12/2023||0.2129||1540000000|8.4280004501343|1
2024-02-06 11:37:59|05475|6949|PRY|11.21B|11210000000|41.36|714492|9.39|38|2024-05-09|15/03/2024||0.6632||3780000000|41.139999389648|1|2024-02-29|15/12/2023||0.5059||3730000000|41.139999389648|1
2024-02-06 11:38:05|05476|13805|PZU|42.96B|42960000000|49.83|1811776|31.72|42|2024-03-14|15/12/2023|||||49.869998931885|1|2023-11-23|15/09/2023|1.69||6940000000|6870000000|46.75|1
2024-02-06 11:38:11|05477|602|RBIV|6.31B|6310000000|19.255|521480|24.89|43|2024-05-02|15/03/2024|||||19.329999923706|1|2024-01-31|15/12/2023|0.75|1.71|2160000000|2120000000|20|1
2024-02-06 11:38:17|05478|6889|RAND|9.60B|9600000000|53.02|311235|-14.61|43|2024-04-24|15/03/2024||0.9887||6300000000|53.020000457764|1|2024-02-13|15/12/2023||0.9903||6220000000|53.020000457764|1
2024-02-06 11:38:22|05479|18962|RECI|10.47B|10470000000|50.9|232049|26.23|38|2024-05-09|15/03/2024||||587110000|50.740001678467|1|2024-02-22|15/12/2023||0.51||518700000|50.740001678467|1
2024-02-06 11:38:28|05480|460|REDE|8.03B|8030000000|14.85|1121117|-7.25|43|2024-04-30|15/03/2024|||||14.854999542236|1|2024-02-28|15/12/2023||0.2316||572900000|14.854999542236|1
2024-02-06 11:38:34|05481|462|REP|17.32B|17320000000|13.56|5077872|-7.7|43|2024-04-25|15/03/2024||0.7186||16730000000|13.546999931335|1|2024-02-22|15/12/2023||0.7485||17630000000|13.546999931335|1
2024-02-06 11:38:40|05482|302|SHEL|191.47B|191470000000|29.53|6951749|8.55|33|2024-05-02|15/03/2024||0.8116||65900000000|29.514999389648|1|2024-02-01|15/12/2023|1.03|0.8364|72700000000|70520000000|29.065000534058|1
2024-02-06 11:38:44|05483|26325|RBREW|22.32B|22320000000|446|128198|-11.19|43|2024-04-30|15/03/2024||2.72||3050000000|446|1|2024-02-28|15/12/2023||5.53||3410000000|446|1
2024-02-06 11:38:49|05484|8790|||||||37|2024-05-20|15/03/2024||-0.2762||2110000000|1665|1|2024-01-29|15/12/2023|0.0129|0.0702|2700000000|2710000000|1580|1
2024-02-06 11:38:55|05485|19010|SAABBs|91.22B|91220000000|685.5|1013|57.87|34|2024-04-26|15/03/2024|||||685.5|1|2024-02-09|15/12/2023||8.47||15770000000|685.5|1
2024-02-06 11:38:59|05486|41036|SAGAb|113.36B|113360000000|243.6|334436|-14.06|31|2024-05-07|15/03/2024||2.74||1210000000|243|1|2024-02-16|15/12/2023||3.21||1130000000|243|1
2024-02-06 11:39:05|05487|7037|SPMI|2.60B|2600000000|1.3|40469552|-6.8|43|2024-04-22|15/03/2024||0.0263||2670000000|1.3020000457764|1|2024-02-28|15/12/2023||0.0127||2980000000|1.3020000457764|1
2024-02-06 11:39:12|05488|40285|SALM|71.19B|71190000000|600|179786|38.92|43|2024-05-14|15/03/2024||11.4||7710000000|601.79998779297|1|2024-02-15|15/12/2023||8.73||8850000000|601.79998779297|1
2024-02-06 11:39:18|05489|582|SAMPO|19.46B|19460000000|38.79|629767|-19.92|42|2024-05-07|15/03/2024||0.545||1280000000|38.740001678467|1|2024-02-08|15/12/2023||0.6834||1970000000|38.740001678467|1
2024-02-06 11:39:25|05490|486|SAND|270.95B|270950000000|215.5|2042547|-4.49|33|2024-04-22|15/03/2024||2.36||30470000000|215.5|1|2024-01-25|15/12/2023|3.39|3.41|31820000000|31650000000|212.39999389648|1
2024-02-06 11:39:31|05491|474|SAN|59.15B|59150000000|3.7415|36063954|5.32|43|2024-04-30|15/03/2024||0.18||14940000000|3.7449998855591|1|2024-01-31|15/12/2023|0.18|0.1593|14550000000|14520000000|3.6594998836517|1
2024-02-06 11:39:37|05492|8733|SPL1|50.05B|50050000000|489.2|62820|69.72|43|2024-04-30|15/03/2024||8.87||3023000000|489.20001220703|1|2024-02-16|15/12/2023||7.87||3640000000|489.20001220703|1
2024-02-06 11:39:43|05493|6898|SBMO|2.11B|2110000000|11.79|490369|-16.47|27|2024-02-29|15/12/2023||||1514000000|11.789999961853|1|2023-11-09|15/09/2023|||756000000||11.680000305176|1
2024-02-06 11:39:48|05494|491|SCAb|97.70B|97700000000|139.9|1887641|-11.32|43|2024-04-26|15/03/2024||1.17||4700000000|138.80000305176|1|2024-01-26|15/12/2023|1.22|0.8899|4380000000|4380000000|135.5|1
2024-02-06 11:39:52|05495|942434|SCATC|11.40B|11400000000|71.65|311646|-12.95|31|2024-04-30|15/03/2024||0.03||1180000000|71.800003051758|1|2024-01-26|15/12/2023|5.33|2.17|1650000000|1650000000|72.349998474121|1
2024-02-06 11:39:59|05496|40286|SCHA|68.97B|68970000000|305.5|180812|34.25|43|2024-04-26|15/03/2024||0.5817||3960000000|304.89999389648|1|2024-02-07|15/12/2023||1.04||4080000000|304.89999389648|1
2024-02-06 11:40:05|05497|485|SEBa|306.16B|306160000000|147.65|3276706|18.65|43|2024-04-24|15/03/2024||4.26||19230000000|147.64999389648|1|2024-01-25|15/12/2023|4|4.17|20140000000|20050000000|142.89999389648|1
2024-02-06 11:40:12|05498|492|SECUb|56.67B|56670000000|98.9|1737953|-4.76|43|2024-05-08|15/03/2024||2.13||38850000000|98.900001525879|1|2024-02-07|15/12/2023||2.2||40420000000|98.900001525879|1
2024-02-06 11:40:17|05499|979019|LIGHT|3.27B|3270000000|25.87|299652|-25.35|31|2024-04-26|15/03/2024||0.4279||1590000000|25.870000839233|1|2024-01-26|15/12/2023|0.44|0.7916|1730000000|1760000000|30.120000839233|1
2024-02-06 11:40:24|05500|26341|SIM|28.78B|28780000000|730.5|79389|45.23|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
2024-02-06 11:40:31|05501|495|SKAb|73.18B|73180000000|178.4|680529|-8.07|43|2024-05-08|15/03/2024||2.66||38260000000|178.10000610352|1|2024-02-09|15/12/2023||1.78||44330000000|178.10000610352|1
2024-02-06 11:40:37|05502|500|SKFb|97.22B|97220000000|212.4|1336205|-3.51|43|2024-04-26|15/03/2024||4.42||25050000000|211.60000610352|1|2024-01-31|15/12/2023|3.57|3.54|24440000000|24990000000|197.30000305176|1
2024-02-06 11:40:43|05503|309|SRG|14.75B|14750000000|4.416|6474270|-6.02|43|2024-05-16|15/03/2024||0.0911||828350000|4.4019999504089|1|2024-03-14|15/12/2023||0.0634||923940000|4.4019999504089|1
2024-02-06 11:40:48|05504|15264|SOF|7.26B|7260000000|217.2|16269|-8.06|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
2024-02-06 11:40:53|05505|1153447|SWON|2.21B|2210000000|17.18|221340|15.36|15|2024-05-29|15/03/2024||||264900000|17.180000305176|1|2024-02-15|15/12/2023||||290450000|17.180000305176|1
2024-02-06 11:41:04|05506|307|STLAM|64.41B|64410000000|21.295|7736463|38.65|39|2024-04-30|15/03/2024|||||21.305000305176|1|2024-02-15|15/12/2023||1.68||44470000000|21.305000305176|1
2024-02-06 11:41:10|05507|580|STERV|8.86B|8860000000|11.205|1804959|-21.08|41|2024-04-25|15/03/2024||0.1234||2330000000|11.204999923706|1|2024-02-01|15/12/2023|-0.64|-0.0047|2170000000|2240000000|11.814999580383|1
2024-02-06 11:41:15|05508|379|STB|42.62B|42620000000|95.34|807983|8.13|43|2024-04-24|15/03/2024||3.96|||95.279998779297|1|2024-02-07|15/12/2023||2.01|||95.279998779297|1
2024-02-06 11:41:21|05509|383|SUBC|41.52B|41520000000|138.25|475227|14.34|43|2024-04-25|15/03/2024||0.0959||1440000000|138.19999694824|1|2024-02-29|15/12/2023||0.1826||1660000000|138.19999694824|1
2024-02-06 11:41:27|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
2024-02-06 11:41:32|05511|496|SHBa|220.87B|220870000000|111.6|4489955|-1.33|43|2024-04-24|15/03/2024||3.32||15190000000|112.59999847412|1|2024-02-07|15/12/2023||3.46||15560000000|112.59999847412|1
2024-02-06 11:41:39|05512|494|SWEDa|238.46B|238460000000|211.8|2472925|2.66|43|2024-04-25|15/03/2024||7.43||18160000000|212.19999694824|1|2024-01-24|15/12/2023|7.38|7.19|19030000000|18160000000|200.30000305176|1
2024-02-06 11:41:44|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
2024-02-06 11:41:50|05514|26197|SOBIV|94.35B|94350000000|277.6|569341|17.18|43|2024-04-24|15/03/2024||2.73||6160000000|277.60000610352|1|2024-02-08|15/12/2023||4.06||6850000000|277.60000610352|1
2024-02-06 11:41:56|05515|498|TEL2b|58.36B|58360000000|84.38|2711327|-8.15|43|2024-04-18|15/03/2024||1.41||7200000000|84.23999786377|1|2024-01-30|15/12/2023|1.34|1.34|7680000000|7610000000|86.220001220703|1
2024-02-06 11:42:03|05516|306|TLIT|5.73B|5730000000|0.2699|146858132|-4.02|42|2024-02-14|15/12/2023||-0.01||4260000000|0.27000001072884|1|2023-11-08|15/09/2023|-0.01||4140000000|3740000000|0.24930000305176|1
2024-02-06 11:42:09|05517|469|TEF|20.63B|20630000000|3.625|17655333|5.63|42|2024-02-22|15/12/2023||0.1||10480000000|3.6194999217987|1|2023-11-07|15/09/2023|0.09|0.08|10320000000|10500000000|3.7249999046326|1
2024-02-06 11:42:16|05518|7134|TNETb|2.31B|2310000000|21.14|57|31.71|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
2024-02-06 11:42:21|05519|380|TEL|156.99B|156990000000|113.4|1307494|1.42|43|2024-04-30|15/03/2024||1.6||19610000000|113.05000305176|1|2024-02-07|15/12/2023||1.12||20640000000|113.05000305176|1
2024-02-06 11:42:27|05520|499|TELIA|99.91B|99910000000|25.38|11341904|-4.78|43|2024-04-25|15/03/2024||0.2868||22040000000|25.309999465942|1|2024-01-29|15/12/2023|-0.73|0.2914|23100000000|23010000000|26.940000534058|1
2024-02-06 11:42:34|05521|6968|TENR|17.13B|17130000000|14.73|2484242|-4.78|43|2024-04-25|15/03/2024||0.45||2820000000|14.720000267029|1|2024-02-21|15/12/2023||0.4621||2840000000|14.720000267029|1
2024-02-06 11:42:40|05522|7020|TRN|15.22B|15220000000|7.588|3618725|5.13|42|2024-03-19|15/12/2023||0.1205||901000000|7.5879998207092|1|2023-11-07|15/09/2023|0.1075|0.1|761800000|726370000|7.4800000190735|1
2024-02-06 11:42:46|05523|1166527|THG|819.6M|819600000|62.16|3183712|0|13|2024-04-17|15/12/2023|||||62.159999847412|1|2023-10-27|15/09/2023|||466500000||62|1
2024-02-06 11:42:51|05524|378|TOM|29.70B|29700000000|100.8|537584|-42.43|43|2024-04-26|15/03/2024||0.61||3340000000|100.05000305176|1|2024-02-15|15/12/2023||0.9649||3620000000|100.05000305176|1
2024-02-06 11:42:58|05525|565|TOP|27.97B|27970000000|315.2|81358|-12.54|43|2024-04-16|15/03/2024||3.27||2790000000|314.39999389648|1|2024-01-23|15/12/2023|1.8|2.88|2610000000|2590000000|306|1
2024-02-06 11:43:05|05526|19020|TRELBs|81.10B|81100000000|334.9|1344|27.32|36|2024-04-24|15/03/2024||3.97||8310000000|334.89999389648|1|2024-02-02|15/12/2023|4.08|3.71|8420000000|8460000000|320.10000610352|1
2024-02-06 11:43:12|05527|567|TRYG|89.11B|89110000000|144.8|628284|-6.99|43|2024-04-17|15/03/2024||1.43||9560000000|144.80000305176|1|2024-01-25|15/12/2023|1.82|1.74|9400000000|9290000000|142.19999694824|1
2024-02-06 11:43:17|05528|547|UCB|16.40B|16400000000|86.42|317749|14.38|43|2024-04-24|15/03/2024||||1810000000|86.440002441406|1|2024-02-21|15/12/2023||2.09||1800000000|86.440002441406|1
2024-02-06 11:43:22|05529|13831|UMI|4.95B|4950000000|20.55|456461|-40.94|24|2024-05-02|15/03/2024|||||20.459999084473|1|2024-02-16|15/12/2023||0.83||2125000000|20.459999084473|1
2024-02-06 11:43:27|05530|6955|CRDI|49.45B|49450000000|29.015|10558062|59.98|43|2024-04-30|15/03/2024||1.2||5900000000|29.049999237061|1|2024-02-05|15/12/2023|1.11|0.7483|5980000000|5570000000|26.665000915527|1
2024-02-06 11:43:32|05531|989550|ULVR|114.65B|114650000000|45.88|1245740|-1.64|31|2024-04-25|15/03/2024||||14870000000|||2024-02-08|15/12/2023||||14280000000||
2024-02-06 11:43:38|05532|585|UPM|15.70B|15700000000|29.45|983547|-14.96|32|2024-04-25|15/03/2024||0.388||2660000000|||2024-02-01|15/12/2023|0.46|0.4269|2530000000|2770000000||
2024-02-06 11:43:43|05533|49950|VALMT|4.73B|4730000000|25.63|449677|-20.06|41|2024-04-24|15/03/2024||0.4906||1290000000|25.610000610352|1|2024-02-07|15/12/2023||0.6707||1410000000|25.610000610352|1
2024-02-06 11:43:49|05534|612|VERB|24.98B|24980000000|71.8|131551|-4.15|42|2024-03-14|15/12/2023|||||||2023-10-24|15/09/2023|2||3100000000|||
2024-02-06 11:43:54|05535|564|VWS|188.31B|188310000000|186.7|2034204|-7.54|42|2024-05-02|15/03/2024||0.0642||3370000000|187|1|2024-02-07|15/12/2023||0.1077||4560000000|187|1
2024-02-06 11:43:59|05536|610|VOES|4.63B|4630000000|27.015|186416|-13.46|34|2024-06-05|15/03/2024||0.5111||4430000000|||2024-02-07|15/12/2023||0.4999||4000000000||
2024-02-06 11:44:04|05537|497|VOLVb|520.06B|520060000000|255.9|3310532|20.03|43|2024-04-17|15/03/2024||5.95||126370000000|||2024-01-26|15/12/2023|5.93|6.63|148100000000|137250000000||
2024-02-06 11:44:09|05538|6903|VOPA|3.62B|3620000000|28.84|143102|-1.13|37|2024-04-24|15/03/2024|||||28.85000038147|1|2024-02-14|15/12/2023||0.77||351400000|28.85000038147|1
2024-02-06 11:44:12|05539|15282|WDPP|5.68B|5680000000|25.92|277350|-13.3|0||
2024-02-06 11:44:18|05540|8748|WRT1V|8.12B|8120000000|13.83|937947|45.41|41|2024-04-26|15/03/2024||0.1514||1600000000|13.810000419617|1|2024-01-31|15/12/2023|0.16|0.2363|1640000000|1730000000|13.119999885559|1
2024-02-06 11:44:23|05541|613|WBSV|3.23B|3230000000|30.68|264040|7.9|42|2024-02-21|15/12/2023||0.4301||1080000000|||2023-11-09|15/09/2023|0.8166|0.6545|1080000000|1080000000||
2024-02-06 11:44:29|05542|6897|WLSNc|33.30B|33300000000|138.6|567450|35.28|35|2024-05-01|15/03/2024|||||138.44999694824|1|2024-02-21|15/12/2023||2.19||2855000000|138.44999694824|1
2024-02-06 11:44:34|05543|381|YAR|89.38B|89380000000|351.2|506575|-22.44|43|2024-04-24|15/03/2024||0.5469||3910000000|350.70001220703|1|2024-02-09|15/12/2023||0.2429||4070000000|350.70001220703|1
2024-02-06 11:44:40|05544|962346|RACE|62.35B|62350000000|371.56|331668|43.06|33|2024-05-07|15/03/2024||1.83||1540000000|345.20001220703|1|2024-02-01|15/12/2023|1.62|1.48|1520000000|1510000000|323.70001220703|1
2024-02-06 11:44:46|05545|25986|HEXAb|314.15B|314150000000|117.03|3707577|-6.21|33|2024-04-29|15/03/2024||0.0998||1340000000|117.19999694824|1|2024-02-01|15/12/2023|0.118|0.1103|1440000000|1440000000|114|1
2024-02-06 11:44:50|05546|1052403|SE|23.73B|23730000000|41.87|8910037|-40.58|29|2024-05-14|15/03/2024||-0.0308||3290000000|||2024-02-27|15/12/2023||-0.1066||3600000000||
2024-02-06 11:44:56|05547|484|ATCOb|711.10B|711100000000|145.9|1828508|26|43|2024-04-24|15/03/2024||1.55||42660000000|145.80000305176|1|2024-01-25|15/12/2023|1.39|1.51|44950000000|44230000000|148.19999694824|1
2024-02-06 11:45:05|05548|42603|CNHI|14.2B|14200000000|12.15|7310738|-25.56|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
2024-02-06 11:45:11|05549|50577|KSP|13.58B|13580000000|74.16|288274|15.61|34|2024-04-26|15/03/2024|||||73.860000610352|1|2024-02-16|15/12/2023||1.41||1920000000|73.860000610352|1
2024-02-06 11:45:18|05550|50581|FLTRF|34.35B|34350000000|181.00|310983|22.13|36|2024-05-09|15/03/2024||||3030000000|181.94999694824|1|2024-03-26|15/12/2023||2||3060000000|181.94999694824|1
2024-02-06 11:45:23|05551|43253|FPH|14.70B|14700000000|23.39|79913|-5.1|23|2024-05-21|15/03/2024||0.2358||931830000|24.950000762939|1|2024-02-15|15/12/2023|||||24.950000762939|1
2024-02-06 11:45:29|05552|8271|CCEP|31.44B|31440000000|68.48|1984422|22.57|43|2024-04-25|15/03/2024||0.76||4290000000|||2024-02-23|15/12/2023||1.85||4550000000||
2024-02-06 11:45:36|05553|25996|KINVb|27.59B|27590000000|97.84|1176557|-46.87|36|2024-04-18|15/03/2024|||||97.800003051758|1|2024-02-01|15/12/2023||||1972000000|112.84999847412|1
2024-02-06 11:45:41|05554|559|MAERSKa|197.43B|197430000000|12,520|7938|-20.53|43|2024-05-02|15/03/2024||-149.7||80180000000|||2024-02-08|15/12/2023||-208.4||78450000000||
2024-02-06 11:45:48|05555|1082092|EPIRb|195.17B|195170000000|161.7|365453|-10.65|29|2024-04-23|15/03/2024||1.96||14520000000|161.69999694824|1|2024-01-24|15/12/2023|1.87|1.87|15570000000|15570000000|170.5|1
2024-02-06 11:45:55|05556|948495|0ROY|11.51B|11510000000|9.598|667766|0|31|2024-05-07|15/03/2024||||676830000|||2024-02-27|15/12/2023||||728670000||
2024-02-06 11:46:00|05557|1174890|EDV|9.99B|9990000000|5.54|4283070|-17.47|12|2024-02-19|15/12/2023||18.83||6515000000|5.539999961853|1|2023-10-29|15/09/2023|||3090000000||5.0199999809265|1
2024-02-06 11:46:03|05558|958894|SINCH|21.60B|21600000000|26|9846857|-42.61|30|2024-05-07|15/03/2024||0.43||7040000000|||2024-02-15|15/12/2023||0.0536||7430000000||
2024-02-06 11:46:08|05559|1137420|1821|41.96B|41960000000|10.04|5388980|-39.3|0||
2024-02-06 11:46:15|05560|25990|HUSQb|47.36B|47360000000|82.86|868579|-10.32|36|2024-04-24|15/03/2024||2.45||15210000000|||2024-02-02|15/12/2023|-0.3425|-0.7252|8610000000|8730000000||
2024-02-06 11:46:21|05561|1076785|4385|399.84B|399840000000|2,442.5|4014290|-16.69|25|2024-04-26|15/03/2024||18.37||49620000000|||2024-02-13|15/12/2023||18.78||49050000000||
2024-02-06 11:46:25|05562|25998|||||||34|2024-04-26|15/03/2024|||||||2024-02-12|15/12/2023||||||
2024-02-06 11:46:29|05563|52856|SINGF|21.00B|21000000000|6.83|3642|9.32|0||
2024-02-06 11:46:34|05564|993283|EMBRACb|26.12B|26120000000|19.548|7099358|-63.92|31|2024-05-22|15/03/2024||0.8783||9760000000|19.299999237061|1|2024-02-15|15/12/2023||1.03||11860000000|19.299999237061|1
2024-02-06 11:46:40|05565|14606|EDPR|14.65B|14650000000|14.28|786127|-26.12|38|2024-02-28|15/12/2023||0.037||499580000|14.329999923706|1|2023-10-31|15/09/2023|0.3588|0.3676|429000000|429000000|14.680000305176|1
2024-02-06 11:46:43|05566|1128943|||||||11|2022-08-30|15/06/2022||0.0435||406380000|||2022-05-24|15/03/2022|0.06|0.0551|387000000|387000000||
2024-02-06 11:46:50|05567|26021|VOLVa|519.75B|519750000000|255.6|132540|18.41|36|2024-04-17|15/03/2024||5.95||126370000000|262|1|2024-01-26|15/12/2023|5.93|6.63|148100000000|137250000000|257|1
2024-02-06 11:46:55|05568|953847|SCHB|63.81B|63810000000|283.2|144402|29.64|34|2024-04-26|15/03/2024||0.5817||3960000000|||2024-02-07|15/12/2023||1.04||4080000000||
2024-02-06 11:47:02|05569|943483|1308|33.64B|33640000000|12.58|6533645|-33.67|29|2024-04-29|15/03/2024|||||||2024-03-04|15/12/2023||||||
2024-02-06 11:47:07|05570|26330|ROCKb|39.95B|39950000000|1,858|31531|-12.29|42|2024-05-15|15/03/2024||3.68||849720000|||2024-02-07|15/12/2023||4.78||914560000||
2024-02-06 11:47:13|05571|43228|AIA|12.56B|12560000000|8.53|328823|-0.47|27|2024-02-22|15/12/2023||4.20||277500000|||2023-11-29|15/09/2023||||||
2024-02-06 11:47:19|05572|991493|2702|865.56B|865560000000|6,510.0|616202|27.1|31|2024-05-10|15/03/2024||||95000000000|6510|1|2024-02-08|15/12/2023||||97320000000|6510|1
2024-02-06 11:47:23|05573|1169191|INPST|7.24B|7240000000|14.44|328904|61.22|14|2024-05-15|15/03/2024||0.4939||2220000000|||2024-03-28|15/12/2023||0.6463||2690000000||
2024-02-06 11:47:28|05574|43224|ATM|3.85B|3850000000|5.33|170592|-28.74|22|2024-02-19|15/12/2023||9.00||777390000|||2023-11-29|15/09/2023||||||
2024-02-06 11:47:33|05575|1123144|FUTU|6.42B|6420000000|45.95|1696280|-12.19|22|2024-05-23|15/03/2024||6.98||2280000000|45.950000762939|1|2024-03-20|15/12/2023||5.49||2440000000|45.950000762939|1
2024-02-06 11:47:37|05576|941652|CYBR|9.72B|9720000000|236.95|512802|62.28|39|2024-05-15|15/03/2024||0.2382||207400000|||2024-02-08|15/12/2023||0.4691||209720000||
2024-02-06 11:47:42|05577|33069|FPE3d|4.87B|4870000000|39.7|1015|10.68|31|2024-04-30|15/03/2024|||||||2024-03-12|15/12/2023||0.5129||877300000||
2024-02-06 11:47:48|05578|992046|6324|351.89B|351890000000|3,695.0|570990|-16.72|31|2024-05-10|15/03/2024||-6.62||12550000000|||2024-02-09|15/12/2023||-5.47||12750000000||
2024-02-06 11:47:53|05579|26002|LUNDb|129.01B|129010000000|520.2|151528|6.32|33|2024-02-22|15/12/2023|||||540.40002441406|1|2023-11-23|15/09/2023|||||489.70001220703|1
2024-02-06 11:47:58|05580|100089|1128|34.03B|34030000000|6.55|9553331|-28.7|35|2024-03-30|15/12/2023||0.12||7100000000|6.5500001907349|1|2023-11-21|15/09/2023||0.08||6450000000|6.2199997901917|1
2024-02-06 11:48:05|05581|100061|0880|16.97B|16970000000|2.38|10483635|-47.13|40|2024-04-30|15/03/2024|||||||2024-02-28|15/12/2023||-0.0236||6450000000||
2024-02-06 11:48:09|05582|1054308|NMHLY|41.74K|41740|0|21530|0|0||
2024-02-06 11:48:14|05583|9013|NDASE|431.20B|431200000000|10.804|5946069|-2.17|40|2024-04-18|15/03/2024||0.3209||3010000000|||2024-02-05|15/12/2023|0.31|0.3556|2920000000|3040000000||
2024-02-06 11:48:20|05584|50559|CRH|46.47B|46470000000|50.72|2752486|15.81|19|2020-12-02|15/09/2020||||13480000000|||2020-08-20|15/06/2020||||||
2024-02-06 11:48:25|05585|1177390|UMG|49B|49000000000|27.09|1120560|12.15|15|2024-04-30|15/03/2024||0.22||2670000000|||2024-02-28|15/12/2023||0.1848||3020000000||
2024-02-06 11:48:29|05586|52697|HOKCF|13.69B|13690000000|5.77|109730|-32.6|0||
2024-02-06 11:48:35|05587|50586|SKG|8.64B|8640000000|33.42|973224|-16.6|40|2024-04-26|15/03/2024|||||||2024-02-07|15/12/2023||||||
2024-02-06 11:48:40|05588|6356|TEVA|14.03B|14030000000|12.39|10133670|15.15|44|2024-05-01|15/03/2024||0.521||3700000000|||2024-01-31|15/12/2023|1|0.77|4460000000|4020000000||
2024-02-06 11:48:46|05589|1036819|8951|1.01T|1010000000000|596,000|3541|3.5|29|2024-02-14|15/12/2023||12523.88||45690000000|||2023-11-28|15/09/2023||||||
2024-02-06 11:48:51|05590|1036820|8952|799.65B|799650000000|562,000|3489|0|30|2024-05-14|15/03/2024||12032.55||39541000000|||2024-02-28|15/12/2023||||||
2024-02-06 11:48:57|05591|1056308|3283|757.42B|757420000000|266,100|6083|-9.91|25|2024-05-01|15/02/2024|||||||2024-01-18|15/11/2023||4766.22||29684000000||
2024-02-06 11:49:02|05592|1056306|3281|626.91B|626910000000|127,300|11611|-13.25|23|2024-01-31|15/11/2023|||||||2023-10-13|15/08/2023||2777.67||24558000000||
2024-02-06 11:49:07|05593|1056337|8984|594.15B|594150000000|255,300|7650|-9.68|15|2023-04-18|15/02/2023|4794.76||29490000000|29282000000|||2022-10-18|15/08/2022|4762.84||29370000000|29182000000||
2024-02-06 11:49:12|05594|1056319|8953|684.23B|684230000000|97,600|14605|-2.18|28|2024-01-31|15/11/2023|||||99600|1|2023-10-19|15/08/2023||||41411000000|95300|1
2024-02-06 11:49:16|05595|1056314|3462|746.42B|746420000000|157,900|8738|3.88|15|2023-04-18|15/02/2023|2958.23||39990000000|39484000000|||2022-10-18|15/08/2022|2862.93||39020000000|38800000000||
2024-02-06 11:49:22|05596|25985|ICAA|107.81B|107810000000|536.0|838834|0|27|2022-02-09|15/12/2021||5.2||33060000000|||2021-10-28|15/09/2021|6.87|6.24|32090000000|32210000000||
2024-02-06 11:49:27|05597|26117|INDUc|139.37B|139370000000|322.7|334169|12.23|43|2024-04-08|15/03/2024|||||||2024-02-01|15/12/2023|36.05|||||
2024-02-06 11:49:32|05598|102050|6823|70.18B|70180000000|9.25|6110296|-12.95|18|2023-02-22|15/12/2022|0.39||17970000000||||2022-08-01|15/06/2022|0.25||16160000000|||
2024-02-06 11:49:38|05599|1096371|MEL|14.27B|14270000000|5.14|229185|3.44|14|2023-02-21|15/12/2022|0.08|4.00|1530000000|1569000000|||2022-08-22|15/06/2022|0.12|4.00|2030000000|1519000000||
2024-02-06 11:49:43|05600|1096393|RYM|3.82B|3820000000|5.68|205089|-10.06|15|2023-05-17|15/03/2023|||||||2022-11-17|15/09/2022|0.39||274200000|||
2024-02-06 11:49:48|05601|25992|INDUa|139.20B|139200000000|331.5|174762|11.88|34|2024-04-08|15/03/2024|||||||2024-02-01|15/12/2023|36.05|||||
2024-02-06 11:49:53|05602|8556|0083|68.59B|68590000000|8.04|5735548|-23.64|19|2023-02-15|15/12/2022|0.32|0.34|6380000000|5965000000|||2022-08-22|15/06/2022|0.2|0.24|4660000000|6483000000||
2024-02-06 11:49:58|05603|50007|1929|112.46B|112460000000|11.26|5830142|-36.29|18|2023-06-07|15/03/2023||0.31||51660000000|||2022-11-24|15/09/2022|0.33|0.31|46540000000|40636000000||
2024-02-06 11:50:04|05604|1056320|8954|464.23B|464230000000|167,800|6591|-6.02|29|2024-04-18|15/02/2024||||25972000000|||2024-01-31|15/11/2023||||||
2024-02-06 11:50:09|05605|1056325|8960|454.87B|454870000000|146,600|6145|-2.54|15|2023-01-19|15/11/2022|3103.47||24430000000|24155000000|||2022-07-19|15/05/2022|3087.62|2880.83|24180000000|23361000000||
2024-02-06 11:50:14|05606|32487|1972|86.70B|86700000000|14.8|2780439|-33.27|19|2023-03-09|15/12/2022|0.63|0.88|7130000000|8399000000|||2022-08-11|15/06/2022|0.74|0.55|6700000000|5952000000||
2024-02-06 11:50:19|05607|8553|0019|88.09B|88090000000|61.25|1091250|-7.66|19|2023-03-09|15/12/2022|1.7||47100000000||||2022-08-11|15/06/2022|1.26||44600000000|||
2024-02-06 11:50:23|05608|1096370|MCY|9.33B|9330000000|6.79|124002|6.59|14|2023-02-19|15/12/2022|0.17|8.00||689250000|||2022-08-14|15/06/2022|0.03|5.00||642250000||
2024-02-06 11:50:27|05609|978756|2638|42.86B|42860000000|4.87|3393354|-10.13|15|2023-03-15|15/12/2022|0.23||5900000000||||2022-08-02|15/06/2022|0.1||4890000000|||
2024-02-06 11:50:34|05610|39332|MLCO|3.62B|3620000000|8.29|3188849|-38|43|2024-05-02|15/03/2024||0.0557||1090000000|||2024-02-22|15/12/2023||-0.0371||1140000000||
2024-02-06 11:50:39|05611|29949|TLITn|5.73B|5730000000|0.2781|20414804|2.1|42|2024-02-14|15/12/2023||-0.008||4260000000|||2023-11-08|15/09/2023|-0.008||4140000000|3740000000||
2024-02-06 11:50:43|05612|25984|GETIb|52.78B|52780000000|193.78|823736|-22.71|36|2024-04-22|15/03/2024||1.88||7540000000|||2024-02-01|15/12/2023|3.11|3.25|9900000000|9220000000||
2024-02-06 11:50:49|05613|20797|AER|15.78B|15780000000|78.03|1777522|23.76|43|2024-05-01|15/03/2024||2.63||1920000000|||2024-02-23|15/12/2023||2.48||1930000000||
2024-02-06 11:50:54|05614|949763|LIFCOb|118.01B|118010000000|260|331578|23.9|32|2024-04-24|15/03/2024||2.26||6540000000|||2024-02-02|15/12/2023|1.97|2.31|6440000000|6500000000||
2024-02-06 11:51:00|05615|579|METSO|7.52B|7520000000|9.106|1210818|-15.52|42|2024-04-25|15/03/2024||0.1645||1280000000|||2024-02-16|15/12/2023||0.1719||1350000000||
2024-02-06 11:51:05|05616|989669|0QI7|59.63B|59630000000|221|58067|17.42|31|2024-05-16|15/03/2024||2.24||5390000000|||2024-02-07|15/12/2023||1.5||4950000000||
2024-02-06 11:51:11|05617|942727|THULE|26.94B|26940000000|254.4|201636|-5.57|32|2024-04-26|15/03/2024||3.42||2490000000|||2024-02-09|15/12/2023||0.1222||1670000000||
2024-02-06 11:51:15|05618|25979|CAST|66.12B|66120000000|134.22|1352065|-1.77|36|2024-05-03|15/03/2024||2.03||2570000000|||2024-02-14|15/12/2023||1.98||2460000000||
2024-02-06 11:51:19|05619|7185|BESI|11.46B|11460000000|148.2|370577|105.41|40|2024-04-25|15/03/2024||0.5971||163110000|||2024-02-22|15/12/2023||0.6069||148400000||
2024-02-06 11:51:23|05620|942724|SBBb|7.01B|7010000000|4.29|34955730|-79.88|30|2024-04-25|15/03/2024||0.25||1280000000|||2024-02-26|15/12/2023||-0.285||1230000000||
2024-02-06 11:51:27|05621|40274|NOD|15.44B|15440000000|80.7|592420|-40.37|28|2024-04-24|15/03/2024||-0.0439||111630000|||2024-02-06|15/12/2023||-0.0296||118000000||
2024-02-06 11:51:34|05622|26020|TRELb|81.10B|81100000000|334.9|551440|27.7|36|2024-04-24|15/03/2024||3.97||8310000000|||2024-02-02|15/12/2023|4.08|3.71|8420000000|8460000000||
2024-02-06 11:51:39|05623|26038|AVANZ|32.36B|32360000000|205.7|358663|-22.97|41|2024-04-19|15/03/2024||3.12||893790000|||2024-01-19|15/12/2023|3.18|3.08|882000000|870950000||
2024-02-06 11:51:44|05624|14001|ABCA|4.39B|4390000000|1,226.00|480937|0|18|2023-09-11|15/12/2022||0.16||204810000|||2023-07-18|15/06/2023||0.19||213070000||
2024-02-06 11:51:49|05625|25983|FABG|29.74B|29740000000|94.55|715696|-11.54|36|2024-04-25|15/03/2024||0.7806||859030000|||2024-02-07|15/12/2023||0.9171||813250000||
2024-02-06 11:51:54|05626|1054668|BAWG|4.18B|4180000000|53.25|178618|-6.17|29|2024-04-29|15/03/2024||1.93||393260000|||2024-01-31|15/12/2023|2.15|2.08|394000000|389060000||
2024-02-06 11:52:00|05627|1077012|NETCG|14.14B|14140000000|285.7|201787|0.68|29|2024-05-03|15/03/2024||2.34||1610000000|||2024-01-25|15/12/2023|1.67|1.5|1580000000|1540000000||
2024-02-06 11:52:05|05628|40255|BAKKA|35.79B|35790000000|605.5|68085|-0.16|40|2024-05-06|15/03/2024||6.33||1990000000|||2024-02-20|15/12/2023||4.92||1720000000||
2024-02-06 11:52:11|05629|25980|EKTAb|28.84B|28840000000|75.49|1163842|-3.53|31|2024-06-05|15/04/2024||1.59||5430000000|||2024-02-29|15/01/2024||1.01||4630000000||
2024-02-06 11:52:15|05630|1127858|||||||25|2024-04-23|15/03/2024||-0.0911||4550000000|||2024-02-13|15/12/2023||-1.65||4870000000||
2024-02-06 11:52:21|05631|449|ANA|6.19B|6190000000|113.45|99589|-37.51|42|2024-02-28|15/12/2023|||||||2023-11-20|15/09/2023||||||
2024-02-06 11:52:25|05632|1131126|RPYTF|5.05B|5050000000|125.7|400|24.21|0||
2024-02-06 11:52:30|05633|25987|HOLMb|63.85B|63850000000|400.7|195632|-13.24|36|2024-04-26|15/03/2024||||5860000000|||2024-01-31|15/12/2023|3.4|3.97|5400000000|5500000000||
2024-02-06 11:52:37|05634|26051|BILL|21.89B|21890000000|88.1|528261|-30.86|39|2024-04-24|15/03/2024||1.05||10170000000|||2024-01-25|15/12/2023|-0.56|-0.5975|9570000000|9570000000||
2024-02-06 11:52:41|05635|15287|IETB|9.42B|9420000000|177.5|43334|-1.43|27|2024-03-05|15/12/2023||||6367000000|||2023-11-02|15/09/2023||||||
2024-02-06 11:52:47|05636|666|TUI1n|3.09B|3090000000|6.088|2909896|-47.76|43|2024-05-15|15/03/2024||-0.5453||3440000000|||2024-02-13|15/12/2023||-0.4886||4060000000||
2024-02-06 11:52:53|05637|989991|0YAY|25.71B|25710000000|189.6|41666|-27.33|31|2024-04-18|15/03/2024||0.99||911930000|||2024-02-02|15/12/2023|-30.86|0.895|904000000|904000000||
2024-02-06 11:52:58|05638|26137|TIGOsdb|29.38B|29380000000|170.4|246934|-2.13|42|2024-04-25|15/03/2024||0.46||1440000000|||2024-02-08|15/12/2023||0.31||1440000000||
2024-02-06 11:53:04|05639|26328|RILBA|30.24B|30240000000|1,135|28815|11.81|37|2024-04-24|15/03/2024||21.76|||||2024-01-31|15/12/2023|22.72|21.45|1040000000|1020000000||
2024-02-06 11:53:09|05640|6930|ARDS|4.48B|4480000000|49.82|145099|18.67|43|2024-04-30|15/03/2024||||1733000000|||2024-02-22|15/12/2023||1.08||1880000000||
2024-02-06 11:53:12|05641|942509|FEVR|1.18B|1180000000|1,005.00|249299|-11.11|15|2023-03-22|15/12/2022|0.09||183400000||||2022-09-13|15/06/2022|0.12||160900000|||
2024-02-06 11:53:18|05642|26224|WIHL|27.56B|27560000000|89.5|432087|-3.41|43|2024-04-23|15/03/2024||1.3||1040000000|||2024-02-13|15/12/2023||1.27||984380000||
2024-02-06 11:53:23|05643|32285|FLUI|3.91B|3910000000|20.55|326991|13.43|39|2024-05-08|15/03/2024||0.257||584970000|||2024-02-26|15/12/2023||-0.5743||405690000||
2024-02-06 11:53:29|05644|989966|0H0G|43.82B|43820000000|122.1|28666|3.92|31|2024-05-16|15/03/2024||1.74||7740000000|||2024-02-09|15/12/2023||1.54||7740000000||
2024-02-06 11:53:34|05645|999066|MIPS|8.49B|8490000000|319.2|67545|-28.72|30|2024-04-25|15/03/2024||0.91||97150000|||2024-02-08|15/12/2023||0.9295||109080000||
2024-02-06 11:53:40|05646|986591|FNOX|36.26B|36260000000|59.48|1149431|4.85|31|2024-04-25|15/03/2024||0.235||459670000|||2024-02-15|15/12/2023||0.2167||445640000||
2024-02-06 11:53:45|05647|948856|0NVV|4.48B|4480000000|3.102|46805|18.18|30|2024-03-11|15/12/2023|||||||2023-11-07|15/09/2023||||5690000000||
2024-02-06 11:53:50|05648|949094|GL9|4.26B|4260000000|16.17|63811|39.7|23|2024-05-01|15/03/2024|||||||2024-02-28|15/12/2023||||2230000000||
2024-02-06 11:53:55|05649|989873|0OA9|13.20B|13200000000|49|33521|-26.23|31|2024-05-06|15/03/2024||0.55||2460000000|||2024-02-06|15/12/2023||0.4975||2380000000||
2024-02-06 11:54:00|05650|13378|AZMT|3.63B|3630000000|26.21|615159|9.45|42|2024-05-09|15/03/2024||0.6739|||||2024-03-07|15/12/2023||0.6816||344330000||
2024-02-06 11:54:05|05651|26217|KINDsdb|26.44B|26440000000|122.9|1049399|13.05|42|2024-04-24|15/03/2024||2.17||4160000000|||2024-02-07|15/12/2023||1.87||4100000000||
2024-02-06 11:54:12|05652|960714|BRAV|15.71B|15710000000|77|362369|-36.4|32|2024-05-07|15/03/2024||1.22||7500000000|||2024-02-15|15/12/2023||2.32||8160000000||
2024-02-06 11:54:18|05653|26228|ALKb|25.39B|25390000000|114.6|314754|-0.89|43|2024-05-03|15/03/2024||1||1340000000|||2024-02-08|15/12/2023||0.785||1380000000||
2024-02-06 11:54:25|05654|942516|ENTRA|20.79B|20790000000|114.2|138612|-6.75|33|2024-04-19|15/03/2024||1.75||885020000|||2024-02-09|15/12/2023||1.57||862160000||
2024-02-06 11:54:30|05655|1056353|ARJOb|13.15B|13150000000|48.28|633600|16.12|30|2024-04-18|15/03/2024||0.5083||2760000000|||2024-01-30|15/12/2023|0.68|0.5584|2880000000|2880000000||
2024-02-06 11:54:36|05656|26223|WALLb|32.12B|32120000000|48.7|765479|-6.1|38|2024-04-24|15/03/2024||0.355||729400000|||2024-02-08|15/12/2023||0.3437||694620000||
2024-02-06 11:54:40|05657|1112820|NYFO|17.43B|17430000000|91.15|410810|-4.93|27|2024-04-22|15/03/2024||1.08||922250000|||2024-02-21|15/12/2023||1.16||876800000||
2024-02-06 11:55:45|05658|26238|||||||43|2024-05-08|15/03/2024||0.33||1160000000|||2024-03-06|15/12/2023||6.73||2260000000||
2024-02-06 11:55:50|05659|28514|JET2|2.80B|2800000000|1,303.00|538146|2.87|15|2022-11-16|15/09/2022|1.48||3570000000||||2022-07-07|15/03/2022|-0.71||802100000|||
2024-02-06 11:55:56|05660|26292|JYSK|33.92B|33920000000|529.8|150874|5.26|43|2024-05-07|15/03/2024||18.71||3360000000|||2024-02-27|15/12/2023||25.99||3820000000||
2024-02-06 11:56:01|05661|940863|KWS|1.30B|1300000000|1,656.00|228852|-44.3|12|2023-03-28|15/12/2022|||||||2022-09-13|15/06/2022||0.49||311000000||
2024-02-06 11:56:07|05662|26018|SSABb|77.80B|77800000000|77.62|3561108|11.42|36|2024-04-24|15/03/2024||2.62||28340000000|||2024-01-31|15/12/2023|1.86|1.49|26470000000|25780000000||
2024-02-06 11:56:12|05663|40271|LSG|25.55B|25550000000|42.78|784346|-25.09|43|2024-05-15|15/03/2024||1.13||6410000000|||2024-02-28|15/12/2023||0.671||7420000000||
2024-02-06 11:56:17|05664|40243|KOG|97.19B|97190000000|552.5|147156|39.56|43|2024-04-30|15/03/2024||5.13||10560000000|||2024-02-09|15/12/2023||5.77||11040000000||
2024-02-06 11:56:22|05665|977688|QTCOM|1.66B|1660000000|65.24|72121|7.77|31|2024-04-25|15/03/2024||0.2825||47140000|||2024-02-16|15/12/2023||0.7125||59860000||
2024-02-06 11:56:26|05666|28554|ITM|382.71M|382710000|61.65|2905083|-43.1|23|2024-04-03|15/01/2024||-10.20||25600000|||2024-01-31|15/10/2023||||||
2024-02-06 11:56:30|05667|994717|SFOR|231.44M|231440000|40.36|2129511|-83.33|20|2024-03-27|15/12/2023|||||||2023-11-09|15/09/2023|||211500000|||
2024-02-06 11:56:35|05668|32274|VIS|2.48B|2480000000|53.75|45035|-8.16|43|2024-04-25|15/03/2024|||||||2024-02-29|15/12/2023||||||
2024-02-06 11:56:40|05669|49920|SRBNK|34.08B|34080000000|129|124089|10.71|41|2024-04-25|15/03/2024||3.72||2290000000|||2024-02-08|15/12/2023||3.9||2350000000||
2024-02-06 11:56:45|05670|584|TIETO|2.56B|2560000000|21.64|255365|-25.28|41|2024-04-25|15/03/2024||0.5229||750370000|||2024-02-15|15/12/2023||0.6141||749180000||
2024-02-06 11:56:50|05671|572|KCRA|3.55B|3550000000|44.82|142203|45.02|41|2024-04-25|15/03/2024||0.7149||958130000|||2024-02-02|15/12/2023|1.26|1.05|1150000000|1100000000||
2024-02-06 11:56:56|05672|26062|BURE|21.65B|21650000000|291.40|67472|-1.88|35|2024-04-25|15/03/2024|||||||2024-02-22|15/12/2023||||||
2024-02-06 11:57:01|05673|948493|0DQZ|4.07B|4070000000|35.77|19590|5.18|30|2024-02-08|15/12/2023||||188030000|||2023-11-13|15/09/2023|||196800000|192600000||
2024-02-06 11:57:06|05674|985181|BFIT|1.77B|1770000000|26.88|115818|-21|29|2024-03-12|15/12/2023|||||||2023-10-20|15/09/2023|||264600000|264600000||
2024-02-06 11:57:12|05675|15241|MLXS|3.27B|3270000000|80.95|36039|-21.42|38|2024-04-24|15/03/2024||1.16||231920000|||2024-02-07|15/12/2023||1.3||251490000||
2024-02-06 11:57:16|05676|26249|CHEMM|7.68B|7680000000|433.2|79276|-45.23|28|2024-05-08|15/03/2024||3.18||109100000|||2024-02-06|15/12/2023||2.77||99900000||
2024-02-06 11:57:22|05677|948498|0E5M|4.43B|4430000000|29.48|4237|39.33|30|2024-03-12|15/12/2023||||1020000000|||2023-11-09|15/09/2023|1.05||706600000|700300000||
2024-02-06 11:57:27|05678|25978|AXFO|60.81B|60810000000|284.65|236796|16.49|36|2024-04-25|15/03/2024||2.58||20230000000|||2024-02-01|15/12/2023|2.41|2.49|20770000000|21220000000||
2024-02-06 11:57:32|05679|40233|OCI|5.75B|5750000000|27.22|755774|-10.32|32|2024-05-08|15/03/2024||0.16||1530000000|||2024-02-14|15/12/2023||1.74||1480000000||
2024-02-06 11:57:37|05680|940877|BOOH|410.94M|410940000|34.06|6878996|-32.87|30|2024-04-24|15/02/2024||0.21||858790000|||2024-01-31|15/11/2023||||637700000||
2024-02-06 11:57:41|05681|25999|LIAB|14.81B|14810000000|192.65|123907|23.49|36|2024-05-01|15/03/2024||2.69||3230000000|||2024-02-07|15/12/2023||2.51||3180000000||
2024-02-06 11:57:47|05682|943157|INDV|1.85B|1850000000|1,370.00|542124|-29.19|36|2024-04-25|15/03/2024|||||||2024-02-22|15/12/2023||0.3||276000000||
2024-02-06 11:57:51|05683|941901|GLPGF|2.51B|2510000000|35.55|5000|-21.89|0||
2024-02-06 11:57:56|05684|6932|BOSN|4.24B|4240000000|32.82|108719|0|19|2023-03-09|15/12/2022|||||||2022-08-18|15/06/2022|0.9||1610000000|1596000000||
2024-02-06 11:58:04|05685|989849|0IVM|20.94B|20940000000|145.6|18485|16.17|31|2024-05-08|15/03/2024||3.81||1980000000|||2024-02-08|15/12/2023||4.72||2110000000||
2024-02-06 11:58:09|05686|1167618|SAVE|43.2B|43200000000|172.5|348751|-6.55|17|2024-04-23|15/03/2024||2.65||1210000000|||2024-01-30|15/12/2023|2.55|2.6|1190000000|1190000000||
2024-02-06 11:58:14|05687|6822|ASOS|433.07M|433070000|363.9|614617|-61.99|37|2024-04-10|15/02/2024||-49.17||1587000000|||2024-01-11|15/11/2023||||||
2024-02-06 11:58:19|05688|989676|0MJX|45.13B|45130000000|607|3758|-16.59|29|2024-02-20|15/12/2023|||||||2023-11-03|15/09/2023||||||
2024-02-06 11:58:24|05689|18954|IREE|2.39B|2390000000|1.861|1612730|13.43|37|2024-03-28|15/12/2023||||3259000000|||2023-11-09|15/09/2023|||1410000000|2320000000||
2024-02-06 11:58:29|05690|28561|CVSG|1.20B|1200000000|1,668.00|168025|-18.43|15|2023-03-22|15/12/2022|0.29||296300000||||2022-09-21|15/06/2022|0.11||280500000|||
2024-02-06 11:58:35|05691|14069|RWS|848.89M|848890000|229.4|1006188|-41.36|15|2023-06-07|15/03/2023|||||||2022-12-12|15/09/2022|0.1||391900000|||
2024-02-06 11:58:39|05692|466|MAP|6.25B|6250000000|2.041|2485767|9.23|32|2024-04-26|15/03/2024|||||||2024-02-14|15/12/2023||0.0711||6200000000||
2024-02-06 11:58:46|05693|989959|0R3I|11.42B|11420000000|71.85|51523|-12.71|31|2024-04-30|15/03/2024||0.03||1180000000|||2024-01-26|15/12/2023|5.33|2.17|1650000000|1650000000||
2024-02-06 11:58:51|05694|8745|OUT1V|1.70B|1700000000|3.984|1668945|-22.68|41|2024-02-08|15/12/2023||-0.03||1580000000|||2023-11-07|15/09/2023|-0.13|0.0687|1530000000|1630000000||
2024-02-06 11:58:57|05695|989711|0Q7S|6.38B|6380000000|93.95|2398|17.07|30|2024-04-16|15/03/2024||0.5026||313710000|||2024-03-14|15/12/2023||0.4431||302920000||
2024-02-06 11:59:03|05696|948733|0MHT|14.60B|14600000000|50.8|32247|-14.23|31|2024-05-06|15/03/2024||-1.15||11150000000|||2024-02-02|15/12/2023|-0.105|1.79|15640000000|15780000000||
2024-02-06 11:59:08|05697|7151|TWKNc|1.5B|1500000000|36.42|75129|-14.9|33|2024-03-05|15/12/2023||1.79||504000000|||2023-11-22|15/09/2023|||458500000|437000000||
2024-02-06 11:59:12|05698|1072318|ALFEN|1.11B|1110000000|50.9|245575|-42.58|23|2024-02-14|15/12/2023||0.87||141520000|||2023-11-12|15/09/2023|||136300000|133780000||
2024-02-06 11:59:18|05699|948535|0GRG|26.04B|26040000000|121.20|34520|0|23|2022-04-28|15/03/2022||1.6||683300000|||2022-02-16|15/12/2021||1.5||668920000||
2024-02-06 11:59:24|05700|27874|GBGP|696.42M|696420000|277.6|532822|-25.48|29|2024-02-28|15/12/2023|||||||2023-10-19|15/09/2023||8.19||134000000||
2024-02-06 11:59:29|05701|1169380|DOCS|801.53M|801530000|82.65|2852671|-49.36|12|2024-01-25|15/12/2023|||267100000|290000000|||2023-11-30|15/09/2023||4.69||434340000||
2024-02-06 11:59:34|05702|948767|0MU6|5.04B|5040000000|3.548|761495|36.61|30|2024-02-07|15/12/2023||0.0756||1360000000|||2023-11-08|15/09/2023|0.1928||1370000000|1320000000||
2024-02-06 11:59:40|05703|49922|BRGB|17.68B|17680000000|177.6|85043|0.11|40|2024-04-24|15/03/2024||2.22||1890000000|||2024-01-31|15/12/2023|1.18|1.15|1610000000|1600000000||
2024-02-06 11:59:45|05704|1130890|0A0C|2.74B|2740000000|27.68|65777|-23.71|0||
2024-02-06 11:59:50|05705|948955|0Q6M|4.15B|4150000000|5.796|95121|18.07|30|2024-02-15|15/12/2023|||||||2023-11-10|15/09/2023||||||
2024-02-06 11:59:55|05706|948735|0MI3|10.66B|10660000000|165.2|45306|-30.93|31|2024-04-23|15/03/2024||2.4||2750000000|||2024-01-30|15/12/2023|0.595|-0.09|3420000000|3080000000||
2024-02-06 12:00:02|05707|948651|0JYZ|19.37B|19370000000|272.6|14303|-18.34|31|2024-05-06|15/03/2024||7.46||7320000000|||2024-01-31|15/12/2023|4.41|6.19|7420000000|7420000000||
2024-02-06 12:00:09|05708|1056374|COREb|10.49B|10490000000|9.57|1733437|-7.35|29|2024-04-23|15/03/2024||0.015||1000000000|||2024-02-21|15/12/2023||0.08||981600000||
2024-02-06 12:00:14|05709|1010688|INSTAL|10.64B|10640000000|40.46|381984|-11.09|29|2024-05-08|15/03/2024||0.47||3360000000|||2024-02-15|15/12/2023||0.6826||3830000000||
2024-02-06 12:00:21|05710|13814|PTNL|631.10M|631100000|1.28|2572419|-35.73|43|2024-05-06|15/03/2024||0.0269||780930000|||2024-02-26|15/12/2023||0.1274||916230000||
2024-02-06 12:00:27|05711|989718|0RDO|7.15B|7150000000|9.628|60620|5.57|30|2024-02-08|15/12/2023||0.2745||657000000|||2023-11-08|15/09/2023|0.2846|0.2922|620000000|610900000||
2024-02-06 12:00:31|05712|573|CGCBV|3.81B|3810000000|59.25|99431|21.81|41|2024-04-30|15/03/2024||0.935||976000000|||2024-02-01|15/12/2023|0.93|1.33|1190000000|1170000000||
2024-02-06 12:00:37|05713|948805|0NM7|2.77B|2770000000|328.5|1743|13.69|31|2024-04-16|15/03/2024|||||||2024-03-19|15/12/2023||||318500000||
2024-02-06 12:00:42|05714|52216|AIBRF|11.29B|11290000000|4.016|2036|0.24|0||
2024-02-06 12:00:47|05715|948855|0NVQ|5.75B|5750000000|31.12|10142|47.57|30|2024-03-28|15/12/2023|||||||2023-11-07|15/09/2023|||1150000000|1150000000||
2024-02-06 12:00:52|05716|948544|0GWL|91.22B|91220000000|685.5|57432|59.1|31|2024-04-26|15/03/2024|||||||2024-02-09|15/12/2023||8.47||15770000000||
2024-02-06 12:00:56|05717|1166999|BUR|3.16B|3160000000|14.74|801820|71.79|9|2024-03-13|15/12/2023||0.375||164350000|||2023-11-09|15/09/2023|1.22|0.38|368870000|158600000||
2024-02-06 12:01:02|05718|985177|GROW|380.96M|380960000|219.6|481367|-44.84|29|2024-02-28|15/12/2023|||||||2023-11-20|15/09/2023||||||
2024-02-06 12:01:08|05719|18946|ERG|3.83B|3830000000|26.14|429606|-4.56|37|2024-03-12|15/12/2023||||244000000|||2023-11-13|15/09/2023|||151000000|181670000||
2024-02-06 12:01:12|05720|27787|LIO|389.61M|389610000|610.78|325972|-51.64|15|2023-06-20|15/03/2023||2.40|||||2022-11-29|15/09/2022|0.2|53.80|116800000|106200000||
2024-02-06 12:01:19|05721|568|SYDB|17.29B|17290000000|315.6|135553|1.16|43|2024-05-01|15/03/2024|||||||2024-02-28|15/12/2023||13.93||1870000000||
2024-02-06 12:01:25|05722|28180|BREE|1.24B|1240000000|361.5|768987|1.95|27|2024-03-06|15/12/2023||30.00|||||2023-11-29|15/09/2023||||||
2024-02-06 12:01:30|05723|948920|0OIQ|2.58B|2580000000|10.382|341238|0.81|31|2024-04-24|15/03/2024|||||||2024-02-29|15/12/2023||0.2829||1410000000||
2024-02-06 12:01:34|05724|948705|0MFW|3.15B|3150000000|40.86|9631|-7.61|0||
2024-02-06 12:01:39|05725|948541|0GW3|27.01B|27010000000|133.5|62076|-21.21|31|2024-05-08|15/03/2024||1.28||564850000|||2024-02-15|15/12/2023||1.26||544550000||
2024-02-06 12:01:47|05726|948921|0OJA|15.67B|15670000000|275.8|26889|-9.98|31|2024-05-15|15/03/2024||3.97||5600000000|||2024-02-21|15/12/2023||4.82||5880000000||
2024-02-06 12:01:51|05727|949772|TROAX|13.63B|13630000000|227.8|60473|-3.33|20|2024-04-22|15/03/2024||0.16||64500000|||2024-02-09|15/12/2023||0.15||65130000||
2024-02-06 12:01:55|05728|948917|0OGK|41.49B|41490000000|138.2|169760|14.74|0||
2024-02-06 12:02:01|05729|26054|BIOT|12.23B|12230000000|151.6|170839|-15.53|36|2024-04-25|15/03/2024||0.57||489100000|||2024-02-15|15/12/2023||0.9||542130000||
2024-02-06 12:02:06|05730|993037|VGP1|73.09B|73090000000|107|10|0|0||
2024-02-06 12:02:11|05731|942503|GAMA|1.13B|1130000000|1,158.99|186466|-2.53|15|2023-03-20|15/12/2022|0.19|38.00|249900000|251000000|||2022-09-05|15/06/2022|0.32||234700000|230400000||
2024-02-06 12:02:17|05732|948926|0RPV|3.72B|3720000000|11.51|37588|-13.48|30|2024-03-05|15/12/2023||||985500000|||2023-11-09|15/09/2023|0.2||969100000|988250000||
2024-02-06 12:02:24|05733|948862|0NWJ|3.02B|3020000000|6.68|27148|49.32|30|2024-02-06|15/12/2023||||366000000|||2023-11-07|15/09/2023|||359000000|359000000||
2024-02-06 12:02:31|05734|557|||||||37|2022-11-09|15/09/2022||2.65||4380000000|||2022-08-17|15/06/2022||2.41||4250000000||
2024-02-06 12:02:38|05735|29884|SES|1.92B|1920000000|123.2|17855|-9.26|30|2024-03-14|15/01/2024|||||||2023-12-18|15/10/2023|||725200000|725200000||
2024-02-06 12:02:43|05736|948710|0MGC|25.77B|25770000000|481.2|20603|9.9|0||
2024-02-06 12:02:49|05737|948569|0H9P|4.46B|4460000000|37.23|83188|-72.34|31|2024-04-24|15/03/2024||1.37||4830000000|||2024-01-25|15/12/2023|1.56|1.56|5530000000|5590000000||
2024-02-06 12:02:54|05738|9219|||||||42|2024-03-20|15/12/2023|||||||2023-11-28|15/09/2023|0.37||54530000|||
2024-02-06 12:03:00|05739|26063|CATE|21.48B|21480000000|427.8|59110|-5.11|31|2024-04-25|15/03/2024||4.71||482970000|||2024-02-22|15/12/2023||4.84||454240000||
2024-02-06 12:03:05|05740|1162564|EPROb|17.2B|17200000000|59.5|270373|8.82|21|2024-04-24|15/03/2024||0.6367||2960000000|||2024-02-01|15/12/2023|0.5823|0.5825|2970000000|2860000000||
2024-02-06 12:03:11|05741|1056273|LENV|1.14B|1140000000|29.6|1072|-56.38|30|2024-03-15|15/12/2023|||||||2023-10-30|15/09/2023|-0.97|-0.85|615500000|633400000||
2024-02-06 12:03:16|05742|945662|EURN|3.59B|3590000000|16.51|1348213|10.41|37|2024-05-08|15/03/2024||0.5058||204490000|||2024-02-01|15/12/2023|2.03|0.527|237430000|273300000||
2024-02-06 12:03:22|05743|26258|DFDS|12.93B|12930000000|230.2|76722|-15.55|42|2024-02-09|15/12/2023||5.08||6310000000|||2023-11-15|15/09/2023|11.69|12|7190000000|7200000000||
2024-02-06 12:03:27|05744|948936|0OQJ|2.50B|2500000000|45.78|8308|12.34|29|2024-02-28|15/12/2023|||||||2023-11-17|15/09/2023|||1040000000|||
2024-02-06 12:03:34|05745|989987|0GF6|12.86B|12860000000|95.4|10141|-8.52|31|2024-05-08|15/03/2024||-0.1||9110000000|||2024-02-08|15/12/2023||2.59||11280000000||
2024-02-06 12:03:39|05746|955678|PANDXb|25.35B|25350000000|137.9|111820|-8.95|32|2024-04-25|15/03/2024||1.58||1470000000|||2024-02-08|15/12/2023||2.6||1850000000||
2024-02-06 12:03:45|05747|992767|BIFF|1.25B|1250000000|410.00|1809219|0|26|2023-06-26|15/03/2023|||||||2023-03-01|15/12/2022||||||
2024-02-06 12:03:50|05748|989874|0J1N|10.46B|10460000000|104.2|12005|14.04|30|2024-05-08|15/03/2024||2.94||1380000000|||2024-02-08|15/12/2023||3.09||1450000000||
2024-02-06 12:03:56|05749|948801|0NKL|5.26B|5260000000|7.94|28994|29.26|31|2024-04-23|15/03/2024|||||||2024-02-13|15/12/2023||||||
2024-02-06 12:04:59|05750|26417|KEMIRA|2.62B|2620000000|17.11|102717|8.68|0||
2024-02-06 12:05:05|05751|989695|0JWO|15.46B|15460000000|139.2|7500|20.24|31|2024-04-25|15/03/2024||1.45||8640000000|||2024-02-08|15/12/2023||2.98||9860000000||
2024-02-06 12:05:12|05752|948486|0DHJ|2.70B|2700000000|7.14|161330|6.41|25|2023-07-28|15/06/2023|||||||2023-05-09|15/03/2023||||||
2024-02-06 12:05:17|05753|961787|XIOR|1.02B|1020000000|26.8|51091|-17.2|28|2024-04-26|15/03/2024|||||||2024-02-08|15/12/2023||||||
2024-02-06 12:05:22|05754|948840|0NRN|4.00B|4000000000|33.75|1515|18.94|29|2024-04-25|15/03/2024|||||||2024-02-22|15/12/2023||||||
2024-02-06 12:05:28|05755|948875|0NYH|2.28B|2280000000|14.88|18409|-6.57|31|2024-04-24|15/03/2024|||||||2024-02-29|15/12/2023||||||
2024-02-06 12:05:32|05756|6799|CWR|362.81M|362810000|186.63|828377|-59.57|18|2023-03-15|15/12/2022|-0.11|-13.30|12440000|11140000|||2022-09-01|15/06/2022|-0.12|-9.81|9690000|10240000||
2024-02-06 12:05:37|05757|26136|MYCR|30.16B|30160000000|308.2|154724|32.35|43|2024-04-18|15/03/2024||3.72||1680000000|||2024-02-08|15/12/2023||6.8||1760000000||
2024-02-06 12:05:58|05758|955651|VZN|3.91B|3910000000|99.50|10887|34.41|29|2024-02-29|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-06 12:06:04|05759|948530|0GAF|2.31B|2310000000|21.22|37034|34.64|30|2024-02-15|15/12/2023||1.73||729320000|||2023-10-26|15/09/2023||1.12||717970000||
2024-02-06 12:06:09|05760|1168296|BYIT|1.48B|1480000000|621|643675|44.75|6|2022-10-26|15/08/2022|0.09||93530000||||2022-05-24|15/02/2022|0.06||196600000|||
2024-02-06 12:06:14|05761|569|NELES|1.39B|1390000000|9.24|276940|0|34|2022-07-27|15/06/2022||0.0979||168500000|||2022-04-27|15/03/2022||0.0794||155500000||
2024-02-06 12:06:19|05762|28351|LTGL|637.43M|637430000|80.6|1856796|-45.99|15|2023-04-24|15/12/2022|0.02|4.84|315100000|313670000|||2022-09-19|15/06/2022|0.02|3.49|281800000|273510000||
2024-02-06 12:06:23|05763|1162559|AAF|4B|4000000000|106.3|2342912|-6.08|0||
2024-02-06 12:06:30|05764|25967|UPNRF|2.21B|2210000000|30.70|320|75.13|0||
2024-02-06 12:06:35|05765|948668|0KDK|1.35B|1350000000|14.88|32231|0|27|2024-04-23|15/03/2024|||||||2024-02-08|15/12/2023||||||
2024-02-06 12:06:41|05766|948572|0HA9|2.84B|2840000000|16.09|172384|40.19|31|2024-04-25|15/03/2024||0.2672||957090000|||2024-02-27|15/12/2023||0.3078||1230000000||
2024-02-06 12:06:47|05767|989774|0RIE|1.86B|1860000000|3.434|3457|-20.78|31|2024-05-14|15/03/2024||-0.0375||168940000|||2024-03-21|15/12/2023||0.0394||234060000||
2024-02-06 12:06:53|05768|26445|REG1V|666.95M|666950000|25.04|34904|-37.41|33|2024-04-25|15/03/2024||0.1634||23230000|||2024-02-15|15/12/2023||0.253||28160000||
2024-02-06 12:06:58|05769|577|METSB|2.43B|2430000000|6.86|319808|-20.63|42|2024-04-25|15/03/2024||0.08||529670000|||2024-02-08|15/12/2023||0.0108||450830000||
2024-02-06 12:07:04|05770|960701|INTER|1.78B|1780000000|19.72|76492|0|26|2023-02-09|15/12/2022|||||||2022-10-27|15/09/2022||||||
2024-02-06 12:07:08|05771|1170366|ATG|657.01M|657010000|539|410170|-22.49|6|2024-01-30|15/12/2023|||43900000|34630000|||2023-05-17|15/03/2023|0.1||67310000|||
2024-02-06 12:07:14|05772|989972|0RG1|1.82B|1820000000|9.06|7821|7.57|28|2024-03-20|15/12/2023|||||||2023-10-30|15/09/2023|||195200000|188550000||
2024-02-06 12:07:20|05773|948499|0E6Y|3.13B|3130000000|17.8|18051|40.61|31|2024-05-08|15/03/2024||0.48||1040000000|||2024-03-21|15/12/2023||0.3675||1040000000||
2024-02-06 12:07:25|05774|1006171|BFF|1.90B|1900000000|10.19|335772|18.11|28|2024-02-08|15/12/2023||0.3633||120000000|||2023-11-08|15/09/2023|0.2031|0.2031|97200000|92500000||
2024-02-06 12:07:30|05775|6866|GCC|577.93M|577930000|146.4|429161|-9.14|21|2024-02-29|15/02/2024||||770500000|||2024-01-31|15/11/2023||||||
2024-02-06 12:07:34|05776|992975|BICO|3.85B|3850000000|54.54|393884|-53.98|29|2024-05-08|15/03/2024||-0.5||551550000|||2024-02-08|15/12/2023||0.07||723100000||
2024-02-06 12:07:42|05777|948913|0OFP|12.91B|12910000000|132.2|27529|30.97|31|2024-05-03|15/03/2024||-0.5767||11590000000|||2024-01-30|15/12/2023|4.01|3.05|15590000000|15620000000||
2024-02-06 12:07:47|05778|32232|CIEA|2.95B|2950000000|24.67|47342|-14.82|37|2024-02-26|15/12/2023||||3010000000|||2023-10-18|15/09/2023|||963000000|957000000||
2024-02-06 12:07:50|05779|942431|ANIM|1.34B|1340000000|4.224|624956|1.06|32|2024-05-06|15/03/2024||0.1244|||||2024-02-06|15/12/2023||0.133||103690000||
2024-02-06 12:07:57|05780|958919|HTRO|4.21B|4210000000|20.79|2579878|-83.29|30|2024-04-26|15/03/2024||0.42||1780000000|||2024-02-09|15/12/2023||0.4781||1800000000||
2024-02-06 12:08:02|05781|1013395|UNI|2.47B|2470000000|0.93|7521551|-22.7|29|2024-05-01|15/03/2024|||||||2024-02-06|15/12/2023||0.03||415120000||
2024-02-06 12:08:08|05782|32244|ZOT|3.32B|3320000000|7.060|330746|0|36|2022-08-02|15/05/2022|||||||2022-05-12|15/02/2022||||||
2024-02-06 12:08:14|05783|948985|0QTZ|1.46B|1460000000|11.34|486829|58.18|30|2024-02-27|15/12/2023||0.433|||||2023-10-30|15/09/2023|||518000000|||
2024-02-06 12:08:20|05784|7350|REDD|791.46M|791460000|351|544288|-18.89|24|2024-04-03|15/01/2024|||||||2023-12-08|15/10/2023|0.3255|||700000||
2024-02-06 12:08:25|05785|948664|0KBQ|11.44B|11440000000|32.19|44214|-24.83|29|2024-04-29|15/03/2024||||7490000000|||2024-02-12|15/12/2023||0.2868||8290000000||
2024-02-06 12:08:31|05786|29887|MOL|1.21B|1210000000|32.3|16277|7.71|33|2024-03-13|15/12/2023|||||||2023-11-14|15/09/2023|||97000000|91000000||
2024-02-06 12:08:38|05787|989924|0O0N|12.77B|12770000000|544|1308|1.1|31|2024-04-30|15/03/2024|||||||2024-03-01|15/12/2023||13.7||8900000000||
2024-02-06 12:08:44|05788|948673|0KII|77.80B|77800000000|78.16|406434|7.09|31|2024-04-24|15/03/2024||2.62||28340000000|||2024-01-31|15/12/2023|1.86|1.49|26470000000|25780000000||
2024-02-06 12:08:48|05789|1174544|CINT|2.26B|2260000000|10.55|1119237|-52.8|5|2022-06-01|15/03/2022|0.21|0.21||684890000|||2022-03-02|15/12/2021|0.21|0.81||424930000||
2024-02-06 12:08:54|05790|961782|SFRG|5.34B|5340000000|10.33|1380919|-44.98|31|2024-04-25|15/03/2024||0.5167||1760000000|||2024-02-07|15/12/2023||0.57||1720000000||
2024-02-06 12:09:07|05791|1172313|KAHOTNOK|17.09B|17090000000|34.17|23514|84.01|0||
2024-02-06 12:09:13|05792|948876|0RJN|3.99B|3990000000|0.2635|23844065|23.81|30|2024-02-26|15/12/2023||0.0148||943270000|||2023-10-30|15/09/2023|0.015|0.015|948000000|948000000||
2024-02-06 12:09:20|05793|989714|0RQ2|11.11B|11110000000|120.8|5150|-9.36|31|2024-04-24|15/03/2024||2.4||9720000000|||2024-02-07|15/12/2023||2.68||10050000000||
2024-02-06 12:09:25|05794|44421|JUSTJ|846.54M|846540000|81.4|2185284|-3.51|33|2024-03-07|15/12/2023||0.145|||||2023-11-29|15/09/2023||||||
2024-02-06 12:09:30|05795|42776|CEE|1.82B|1820000000|92.53|18589|-5.92|38|2024-04-18|15/03/2024|||||||2024-03-21|15/12/2023||0.0961||357520000||
2024-02-06 12:09:37|05796|26108|HMSN|20.90B|20900000000|449|58166|9.55|32|2024-04-16|15/03/2024||2.52||710670000|||2024-01-26|15/12/2023|2.35|2.46|760000000|760000000||
2024-02-06 12:09:43|05797|948845|0NTM|2.14B|2140000000|31.65|4625|-4.09|31|2024-05-08|15/03/2024||0.3679||674680000|||2024-03-13|15/12/2023||0.5241||751720000||
2024-02-06 12:09:48|05798|997109|LXIL|1.76B|1760000000|102.72|6330163|-11.75|20|2024-02-28|15/12/2023|||||||2023-12-04|15/09/2023||||||
2024-02-06 12:09:56|05799|948989|0QWA|3.50B|3500000000|26.53|30236|4.19|30|2024-02-06|15/12/2023||||415000000|||2023-11-08|15/09/2023|||424000000|411270000||
2024-02-06 12:10:00|05800|1172943|LDA|1.02B|1020000000|0.945|512846|-5.03|15|2024-04-19|15/03/2024|||||||2024-02-21|15/12/2023||0.0141||240930000||
2024-02-06 12:10:07|05801|989701|0DNW|15.84B|15840000000|78.35|27756|-17.82|31|2024-05-15|15/03/2024||2.42||9000000000|||2024-02-28|15/12/2023||1.57||8360000000||
2024-02-06 12:10:12|05802|33695|GIMBb|1.20B|1200000000|43.2|92|6.54|25|2024-02-22|15/12/2023|||||||2023-11-23|15/09/2023||||||
2024-02-06 12:10:17|05803|948867|0RPI|2.59B|2590000000|1.302|6085211|-6.52|24|2022-07-27|15/06/2022||-0.0951||2220000000|||2022-04-21|15/03/2022|-0.0985|-0.1|1940000000|1940000000||
2024-02-06 12:10:23|05804|7126|OXB|179.92M|179920000|180|298541|-60.04|31|2024-02-28|15/12/2023||-39.15||46700000|||2023-11-29|15/09/2023||||||
2024-02-06 12:10:28|05805|6699|MTO|1.28B|1280000000|101.5|2935481|21.3|33|2024-06-06|15/03/2024||0.056|||||2024-01-25|15/12/2023|||1150000000|1150000000||
2024-02-06 12:10:34|05806|1054857|CRAYN|7.63B|7630000000|86.15|728607|-17.09|30|2024-05-08|15/03/2024||0.62||1730000000|||2024-02-14|15/12/2023||1.7||1760000000||
2024-02-06 12:10:40|05807|8809|SANOMA|1.09B|1090000000|6.65|89187|-34.22|42|2024-05-08|15/03/2024||-0.24||207630000|||2024-02-07|15/12/2023||-0.225||251150000||
2024-02-06 12:10:44|05808|1084278|0SE5|1.07B|1070000000|69|996|-42.63|0||
2024-02-06 12:10:49|05809|28054|SMSS|1.27B|1270000000|950|1843877|2.59|18|2023-03-13|15/12/2022|0.08||72840000||||2022-09-12|15/06/2022|0.03||62680000|||
2024-02-06 12:10:55|05810|989961|0RES|10.51B|10510000000|122.2|8444|2.48|31|2024-05-16|15/03/2024||3.52||2040000000|||2024-03-06|15/12/2023||3.6||2240000000||
2024-02-06 12:11:00|05811|1024183|SEYMF|1.73B|1730000000|12.88|499|-34.02|5|2019-02-28|15/12/2018|||||||2018-11-12|15/09/2018||||||
2024-02-06 12:11:05|05812|1010690|SDIPb|9.51B|9510000000|251|66592|-12.87|29|2024-04-25|15/03/2024|||||||2024-02-09|15/12/2023||2.7||1270000000||
2024-02-06 12:11:10|05813|6829|RCH|191.77M|191770000|61.2|586635|-39.04|36|2024-03-05|15/12/2023||||280000000|||2023-10-10|15/09/2023||||||
2024-02-06 12:11:16|05814|989812|0IUJ|3.45B|3450000000|49.95|13888|-19.01|30|2024-02-28|15/12/2023||||198150000|||2023-10-24|15/09/2023|||214600000|219000000||
2024-02-06 12:11:22|05815|949193|SIRE|1.49B|1490000000|461.00|836783|0|24|2022-09-08|15/06/2022|||||||2022-06-01|15/03/2022||||||
2024-02-06 12:11:28|05816|29948|TIP|1.49B|1490000000|8.98|124696|11.28|35|2024-03-13|15/12/2023|||||||2023-11-14|15/09/2023||||||
2024-02-06 12:11:34|05817|968981|PRSMB|1.24B|1240000000|1,274.00|713922|0|21|2022-06-28|15/04/2022||-0.1155||100140000|||2022-03-30|15/01/2022||||||
2024-02-06 12:11:40|05818|948546|0GXJ|9.17B|9170000000|77.35|37735|-16.67|24|2022-07-20|15/06/2022||1.49||1420000000|||2022-04-27|15/03/2022|0.8|0.13|1360000000|1360000000||
2024-02-06 12:11:45|05819|1141818|UPR|682.81M|682810000|2.86|67979|-24.21|0||
2024-02-06 12:11:51|05820|949753|BUFAB|13.67B|13670000000|362.6|66044|24.65|31|2024-04-25|15/03/2024||3.73||2340000000|||2024-02-08|15/12/2023||2.97||2060000000||
2024-02-06 12:11:56|05821|948903|0O9B|1.73B|1730000000|8.315|68126|-10.63|31|2024-05-13|15/03/2024||||257840000|||2024-02-19|15/12/2023||0.08||228450000||
2024-02-06 12:12:02|05822|963042|ATSV|822.84M|822840000|21.18|5087|-32.47|30|2024-06-06|15/03/2024||-0.31||404900000|||2024-02-01|15/12/2023|-1.19|1.09|391000000|526400000||
2024-02-06 12:12:08|05823|948704|0MFT|1.24B|1240000000|46.15|815|0|21|2023-02-16|15/12/2022|||||||2022-11-08|15/09/2022||||||
2024-02-06 12:12:12|05824|1159368|N91|1.56B|1560000000|172.8|716923|-15.61|10|2023-05-17|15/03/2023|0.09|6.90|361200000|302000000|||2022-11-15|15/09/2022|0.09|9.50|384300000|323100000||
2024-02-06 12:12:17|05825|13056|VIGR|3.31B|3310000000|25.85|29432|2.17|42|2024-03-12|15/12/2023|||||||2023-11-30|15/09/2023||||||
2024-02-06 12:12:22|05826|949768|PLAZb|9.78B|9780000000|81.6|144171|-16.07|31|2024-04-17|15/03/2024||1.1||409430000|||2024-01-26|15/12/2023|1.34|0.955|389000000|382130000||
2024-02-06 12:12:28|05827|33241|FKRm|2.86B|2860000000|8.79|121796.05|0|23|2022-08-08|15/06/2022|||||||2022-05-12|15/03/2022|||265000000|||
2024-02-06 12:12:33|05828|6560|MGNS|1.04B|1040000000|2,240.00|40959|29.07|19|2023-02-22|15/12/2022|0.38||1910000000||||2022-08-02|15/06/2022|0.92||1700000000|||
2024-02-06 12:12:39|05829|942521|GRANG|10.55B|10550000000|99.25|120424|12.49|32|2024-04-25|15/03/2024||2.52||5580000000|||2024-01-25|15/12/2023|1.01|1.01|4970000000|4970000000||
2024-02-06 12:12:43|05830|955872|FLOW|684.79M|684790000|16.1|136457|-30.71|33|2024-04-25|15/03/2024||0.40||85980000|||2024-02-08|15/12/2023||0.22||76340000||
2024-02-06 12:12:47|05831|1159419|MUSTI|871.42M|871420000|26.1|164666|48.55|21|2024-04-30|15/03/2024||0.2033||112470000|||2024-01-31|15/12/2023|0.22|0.27|115700000|118800000||
2024-02-06 12:12:50|05832|948765|0MSJ|12.60B|12600000000|96.5|500852|-40.6|0||
2024-02-06 12:12:56|05833|994313|GOGLTNOK|22.73B|22730000000|10.66|6901|17.7|31|2024-05-29|15/03/2024||1.61||1690000000|||2024-02-29|15/12/2023||2.7||1960000000||
2024-02-06 12:13:02|05834|32178|ROVI|3.47B|3470000000|65.4|84664|63.98|37|2024-02-27|15/12/2023||||230900000|||2023-11-09|15/09/2023|||214000000|210560000||
2024-02-06 12:13:07|05835|1073139|BHGF|2.87B|2870000000|15.94|992719|3.9|29|2024-04-25|15/03/2024||-0.265||2360000000|||2024-01-26|15/12/2023|-0.89|-0.405|2830000000|2830000000||
2024-02-06 12:13:11|05836|1055079|GLV|687.88M|687880000|1.19|223829|24.87|0||
2024-02-06 12:13:18|05837|7018|WBD|1.88B|1880000000|1.89|1264096|11.5|39|2024-03-14|15/12/2023|||||||2023-11-09|15/09/2023||||||
2024-02-06 12:13:23|05838|989757|0N4I|2.15B|2150000000|21.3|407|27.43|25|2024-03-05|15/12/2023|||||||2023-11-09|15/09/2023||||||
2024-02-06 12:13:28|05839|977689|TOKMAN|902.97M|902970000|15.34|103007|28.41|31|2024-05-17|15/03/2024||-0.08||339430000|||2024-03-22|15/12/2023||0.4901||465020000||
2024-02-06 12:13:34|05840|26053|BIOGb|11.39B|11390000000|112.8|97051|16.64|39|2024-05-07|15/03/2024||1.47||419500000|||2024-02-07|15/12/2023||0.64||289500000||
2024-02-06 12:13:40|05841|948943|0P52|1.98B|1980000000|11.92|20833|-35.57|31|2024-05-07|15/03/2024||0.0417||290100000|||2024-03-05|15/12/2023||0.0436||306020000||
2024-02-06 12:13:46|05842|23597|ACEm|3.02B|3020000000|14.26|2653|-0.35|35|2024-03-05|15/12/2023|||||||2023-11-17|15/09/2023|||1160000000|1160000000||
2024-02-06 12:13:52|05843|1010841|MTRS|27.49B|27490000000|150.6|282970|39.64|29|2024-04-23|15/03/2024||1.9||3790000000|||2024-01-22|15/12/2023|0.3|1.74|3660000000|3740000000||
2024-02-06 12:13:57|05844|1081634|CRLI|2.47B|2470000000|21.95|69262|-14.91|28|2024-05-10|15/03/2024||0.17||168670000|||2024-02-29|15/12/2023||0.1||150530000||
2024-02-06 12:14:03|05845|989910|0KBT|1.47B|1470000000|2.21|188205|-12.06|30|2024-03-28|15/12/2023|||||||2023-11-10|15/09/2023|||232300000|||
2024-02-06 12:14:14|05846|7064|ECMPA|1.06B|1060000000|20.1|48220|-13.82|36|2024-05-03|15/03/2024|||||||2024-03-22|15/12/2023||||||
2024-02-06 12:14:20|05847|989780|0EEI|4.28B|4280000000|24.05|17598|30.31|26|2024-02-29|15/12/2023|||||||2023-12-14|15/09/2023||||||
2024-02-06 12:14:26|05848|989950|0JH4|13.80B|13800000000|117.6|14382|0|31|2024-05-02|15/03/2024|||||||2024-02-07|15/12/2023||4.84||1450000000||
2024-02-06 12:14:32|05849|1056296|UNIQ|2.37B|2370000000|7.725|1667|-1.41|30|2024-03-07|15/12/2023|||||||2023-11-23|15/09/2023||||||
2024-02-06 12:14:38|05850|989777|0RAI|12.12B|12120000000|75.2|29117|11.72|31|2024-04-25|15/03/2024||0.4233||2030000000|||2024-02-01|15/12/2023|2.6|2.65|3070000000|3070000000||
2024-02-06 12:14:44|05851|989784|0K9H|962.47M|962470000|3.07|20996|-11.34|26|2024-04-29|15/03/2024|||||||2024-02-26|15/12/2023||||||
2024-02-06 12:14:50|05852|964568|AR4G|486.77M|486770000|17.85|40874|9.24|31|2023-08-10|15/06/2023|||||||2023-05-11|15/03/2023|||743800000|||
2024-02-06 12:14:55|05853|949103|HBRN|891.98M|891980000|136.900|28758.31|0|0||
2024-02-06 12:14:58|05854|995934|DEC|436.28M|436280000|912|451659|-59.7|23|2024-03-19|15/12/2023|||||||2023-11-15|15/09/2023||||||
2024-02-06 12:15:03|05855|1123217|ILTY|426.68M|426680000|5.06|261544|-32.04|21|2024-02-09|15/12/2023|||||||2023-11-10|15/09/2023|||77900000|81700000||
2024-02-06 12:15:06|05856|1024305|PHMMF|721.71M|721710000|37.42|622|-35.58|5|2019-02-26|15/12/2018|||||||2018-10-30|15/09/2018|||24250000|||
2024-02-06 12:15:13|05857|985189|SECARE|10.00B|10000000000|62.84|268031|67.66|30|2024-04-25|15/03/2024||0.25||610200000|||2024-02-15|15/12/2023||0.302||604500000||
2024-02-06 12:15:18|05858|6788|CHG|970.82M|970820000|356.5|1077337|25.35|35|2024-04-03|15/01/2024|||||||2023-12-12|15/10/2023|0.1187|0.1187||262100000||
2024-02-06 12:15:23|05859|942380|SPI|939.53M|939530000|232.5|424136|-5.84|24|2024-02-29|15/12/2023||2.30||692000000|||2023-11-29|15/09/2023||||||
2024-02-06 12:15:28|05860|28689|NCCG|373.27M|373270000|119.8|646535|-34.97|31|2024-05-01|15/02/2024|||||||2024-01-25|15/11/2023||5.69||161000000||
2024-02-06 12:15:32|05861|1080046|TM17|359.48M|359480000|241.2|1692259|-46.24|12|2023-03-28|15/12/2022|0.1||84200000||||2022-09-12|15/06/2022|0.06||53250000|||
2024-02-06 12:15:37|05862|1009008|DLTTF|1.2B|1200000000|4.955|10678|0|0||
2024-02-06 12:15:41|05863|15203|CFEB|199.38M|199380000|8|5240|-15.78|34|2024-02-27|15/12/2023|||||||2023-11-21|15/09/2023|||262800000|||
2024-02-06 12:15:46|05864|6775|KLR|617.95M|617950000|849.1|99304|2.5|30|2024-03-05|15/12/2023|||||||2023-10-23|15/09/2023||||||
2024-02-06 12:15:56|05865|40129|CLINC|1.23B|1230000000|925.00|1519907|0|18|2022-09-14|15/06/2022|||||||2022-02-23|15/12/2021|0.05|22.00|283900000|232000000||
2024-02-06 12:16:04|05866|26128|KNOW|3.80B|3800000000|138.8|49939|-37.05|37|2024-05-03|15/03/2024||3.28||1940000000|||2024-02-08|15/12/2023||3.25||1900000000||
2024-02-06 12:16:09|05867|989808|0QAG|2.04B|2040000000|333|575|9.85|29|2024-04-23|15/03/2024|||||||2024-03-13|15/12/2023||||||
2024-02-06 12:16:16|05868|948915|0OFU|2.01B|2010000000|3.115|1434232|9.5|30|2024-02-29|15/12/2023|||||||2023-11-02|15/09/2023|||1080000000|1090000000||
2024-02-06 12:16:22|05869|1177648|MEDX|698.99M|698990000|16.88|31780|-5.52|6|2023-02-22|15/12/2022|-0.3||226500000||||2022-08-04|15/06/2022|0.58||250600000|||
2024-02-06 12:16:28|05870|943384|PCELL|2.01B|2010000000|38.58|293865|-73.5|28|2024-02-08|15/12/2023|||||||2023-10-19|15/09/2023||||||
2024-02-06 12:16:34|05871|26046|BEIAb|10.99B|10990000000|183|25978|-18.57|39|2024-04-26|15/03/2024|||||||2024-02-15|15/12/2023||4||1600000000||
2024-02-06 12:16:40|05872|989887|0REQ|5.72B|5720000000|302|3059|6.41|31|2024-05-28|15/03/2024||8||4760000000|||2024-02-27|15/12/2023||8.4||5270000000||
2024-02-06 12:16:46|05873|989994|0NZU|31.35B|31350000000|498.4|96794|138.22|30|2024-05-16|15/03/2024||-3.45||17470000|||2024-02-27|15/12/2023||-3.86||135440000||
2024-02-06 12:16:52|05874|989811|0QXM|7.26B|7260000000|125.3|11092|7.86|31|2024-04-23|15/03/2024||1.9||2120000000|||2024-02-08|15/12/2023||3.13||2610000000||
2024-02-06 12:16:56|05875|1165547|ACCA|6.44B|6440000000|10.39|791795|-34.62|16|2024-04-25|15/03/2024||-0.09||388000000|||2024-01-25|15/12/2023|-0.06|-0.06|573000000|573000000||
2024-02-06 12:17:00|05876|1072227|CIBUS|6.80B|6800000000|118.55|236176|-23.44|20|2024-04-23|15/03/2024||0.22||36000000|||2024-02-29|15/12/2023||0.05||33330000||
2024-02-06 12:17:06|05877|989760|0GTM|10.77B|10770000000|76.15|11622|-8.41|31|2024-04-26|15/03/2024||1.2||664300000|||2024-02-16|15/12/2023||1.1||623790000||
2024-02-06 12:17:13|05878|989834|0IHM|24.53B|24530000000|194.5|7529|0.15|31|2024-04-12|15/03/2024||2.47||768530000|||2024-01-31|15/12/2023|2.69|2.36|710000000|711000000||
2024-02-06 12:17:19|05879|963647|SIAG|1.04B|1040000000|14.78|349|9.72|29|2024-04-25|15/12/2023|||||||2023-11-29|15/09/2023|||81100000|||
2024-02-06 12:17:25|05880|989820|0QV7|1.10B|1100000000|40.85|13373|-0.05|25|2024-02-22|15/12/2023|||||||2023-10-26|15/09/2023||||||
2024-02-06 12:17:30|05881|7061|AO1B|1.54B|1540000000|57.450|113|0|16|2022-06-06|15/03/2022|||||||2022-03-17|15/12/2021|0.96|1.05|100100000|100100000||
2024-02-06 12:17:36|05882|945695|DUST|5.14B|5140000000|11.39|1933623|-69.62|31|2024-04-10|15/02/2024||0.1401||5960000000|||2024-01-10|15/11/2023|0.226|0.2136|5790000000|5990000000||
2024-02-06 12:17:41|05883|948529|0G9W|905.05M|905050000|2.85|67324|-14.67|30|2024-02-22|15/12/2023|||||||2023-11-01|15/09/2023||||||
2024-02-06 12:17:47|05884|15256|RETE|858.22M|858220000|59.9|10559|-8.24|28|2024-05-27|15/03/2024||||34140000|||2024-02-26|15/12/2023||||33610000||
2024-02-06 12:17:50|05885|1076601|||||||26|2024-04-18|15/03/2024||0.1208||7620000000|||2024-02-08|15/12/2023||-0.1283||7900000000||
2024-02-06 12:17:56|05886|948972|0QF5|742.00M|742000000|3.71|36776|-27.88|31|2024-05-02|15/03/2024||0.2738||1050000000|||2024-02-29|15/12/2023||0.2163||1270000000||
2024-02-06 12:18:02|05887|27760|AMSU|443.35M|443350000|203.3|330254|-24.86|33|2024-03-13|15/12/2023||4.40||62500000|||2023-11-29|15/09/2023||||||
2024-02-06 12:18:06|05888|976461|FORT|342.15M|342150000|166|400286|-25.89|15|2023-03-08|15/12/2022|0.11||232700000|221000000|||2022-07-28|15/06/2022|0.16||222800000|221000000||
2024-02-06 12:18:11|05889|1073019|HARVIA|504.58M|504580000|27|30668|28.46|28|2024-05-03|15/03/2024||0.39||42700000|||2024-02-08|15/12/2023||0.2978||37010000||
2024-02-06 12:18:16|05890|6890|FUGR|1.88B|1880000000|16.83|317557|35.95|37|2024-04-22|15/03/2024|||||||2024-02-29|15/12/2023||0.75||512470000||
2024-02-06 12:18:23|05891|948633|0J1Z|1.62B|1620000000|3.16|78795|-19.54|31|2024-05-08|15/03/2024||0.08||395150000|||2024-03-07|15/12/2023||0.0333||415800000||
2024-02-06 12:18:28|05892|958982|XVIVO|8.46B|8460000000|269.5|48396|6.5|31|2024-04-24|15/03/2024||0.39||167130000|||2024-01-25|15/12/2023|2.2|1.58|156000000|156570000||
2024-02-06 12:18:33|05893|1050738|WHRW|352.72M|352720000|83.02|1024415|-22.99|22|2024-02-28|15/12/2023|||||||2023-11-07|15/09/2023||||||
2024-02-06 12:18:38|05894|940774|NEXN|292.98M|292980000|203.6|303242|-39.48|20|2024-05-14|15/03/2024||0.0078||70050000|||2024-03-06|15/12/2023||0.0685||88020000||
2024-02-06 12:18:43|05895|1162800|GVS|1.07B|1070000000|6.09|99110|17.16|20|2024-05-08|15/03/2024||0.07||112610000|||2024-03-20|15/12/2023||0.05||109890000||
2024-02-06 12:18:49|05896|26378|AKTIA|683.35M|683350000|9.42|77041|-14.05|33|2024-04-30|15/03/2024||0.32||77300000|||2024-02-08|15/12/2023||0.3334||77100000||
2024-02-06 12:18:55|05897|989677|0HA8|2.89B|2890000000|48.85|231|8.73|26|2024-02-27|15/12/2023|||||||2023-11-13|15/09/2023||||||
2024-02-06 12:18:58|05898|298|||||||37|2024-01-23|15/12/2023|||352700000||||2023-11-16|15/09/2023|||255200000|255200000||
2024-02-06 12:19:02|05899|993275|CSH|483.90M|483900000|79.80|4517286|32.56|12|2023-06-28|15/03/2023|||||||2022-12-06|15/09/2022|0.07||27790000|||
2024-02-06 12:19:08|05900|989732|0RKF|1.14B|1140000000|33.225|2188|10.75|28|2024-02-27|15/12/2023|||||||2023-11-15|15/09/2023|||858000000|858000000||
2024-02-06 12:19:14|05901|29804|CASS|1.54B|1540000000|6.75|667229|0|36|2022-11-08|15/09/2022|||||||2022-09-22|15/06/2022||||||
2024-02-06 12:19:17|05902|1177463|VTSCn|3.3B|3300000000|82.5|54322|22.49|15|2024-03-14|15/12/2023||2.41||2430000000|||2023-11-17|15/09/2023|0.76|1.06|2200000000|2320000000||
2024-02-06 12:19:23|05903|948600|0HNZ|1.23B|1230000000|16.86|9262|27.43|26|2024-04-11|15/03/2024|||||||2024-02-15|15/12/2023||||||
2024-02-06 12:19:28|05904|948688|0LO9|597.49M|597490000|18.68|69344|-47.22|0||
2024-02-06 12:19:34|05905|26195|SKISb|10.03B|10030000000|128.2|89636|9.16|43|2024-03-20|15/02/2024||9.7||2510000000|||2023-12-19|15/11/2023|-4.89|-4.69|220200000|191530000||
2024-02-06 12:19:40|05906|940904|VCP|289.02M|289020000|251|234928|-46.43|32|2024-02-28|15/12/2023|||||||2023-11-22|15/09/2023||||||
2024-02-06 12:19:45|05907|954908|COOR|3.78B|3780000000|39.8|194449|-41.24|32|2024-04-24|15/03/2024||0.98||3130000000|||2024-02-08|15/12/2023||0.9787||3220000000||
2024-02-06 12:19:50|05908|942711|TNXT|851.29M|851290000|18.75|70517|-26.53|29|2024-03-07|15/12/2023||||135300000|||2023-11-10|15/09/2023|0.19|0.03|87100000|87100000||
2024-02-06 12:19:56|05909|15254|RECT|621.65M|621650000|11.12|49063|-38.12|31|2024-04-29|15/03/2024|||||||2024-02-29|15/12/2023||||281000000||
2024-02-06 12:19:59|05910|1006463|ALPH|773.57M|773570000|1,785.90|158293|-4.92|14|2023-03-14|15/12/2022|0.51||52190000||||2022-08-30|15/06/2022|0.32||46140000|||
2024-02-06 12:20:05|05911|948745|0MKO|1.38B|1380000000|6.245|80126|0.32|30|2024-02-29|15/12/2023||0.0245||428980000|||2023-11-02|15/09/2023||0.0454|568750000|552160000||
2024-02-06 12:20:10|05912|32424|EMISG|1.23B|1230000000|1,920.00|785585|2.24|19|2023-03-15|15/12/2022|||||||2022-09-07|15/06/2022|0.19||87270000|||
2024-02-06 12:20:14|05913|7464|VLAN|1.14B|1140000000|27.2|96397|-2.33|33|2024-02-22|15/12/2023||1.34||325000000|||2023-11-02|15/09/2023||||||
2024-02-06 12:20:19|05914|40153|IDEA|1.05B|1050000000|349.00|8187218|0|15|2023-01-11|15/10/2022|||||||2022-07-05|15/04/2022||||||
2024-02-06 12:20:22|05915|28365|GGPL|375.67M|375670000|7.38|12982878|-2.04|15|2023-03-01|15/12/2022|-0||||||2022-11-09|15/06/2022|-0|||||
2024-02-06 12:20:28|05916|1166927|VACC|5.75B|5750000000|77.00|316335|0|14|2022-08-24|15/06/2022||0.00||40340000|||2022-05-24|15/03/2022|0.00|0.00|15950000|15950000||
2024-02-06 12:20:33|05917|994376|SVOLb|5.75B|5750000000|56.00|134323|-22.87|28|2024-03-12|15/02/2024|||||||2023-12-13|15/11/2023||||||
2024-02-06 12:20:38|05918|29838|EMBI|2.95B|2950000000|8.71|168225|8.86|42|2024-02-08|15/12/2023||||470830000|||2023-11-08|15/09/2023|||465000000|465000000||
2024-02-06 12:20:44|05919|954889|CRN|784.79M|784790000|119.8|558463|38.64|14|2022-09-07|15/06/2022|||||||2022-03-03|15/12/2021||||||
2024-02-06 12:20:49|05920|29836|ELEN|711.37M|711370000|8.88|111315|-42.48|35|2024-03-14|15/12/2023|||||||2023-11-14|15/09/2023|||147400000|||
2024-02-06 12:20:54|05921|29867|ITMI|1.17B|1170000000|27.65|13577|15.9|37|2024-03-05|15/12/2023|||||||2023-11-09|15/09/2023||||||
2024-02-06 12:21:00|05922|989750|0O7J|1.21B|1210000000|9.08|3873|-0.97|25|2024-02-22|15/12/2023||0.13||213500000|||2023-11-02|15/09/2023|0.12|0.12|224000000|240150000||
2024-02-06 12:21:05|05923|1031738|KETL|147.46M|147460000|67.72|554413|-33.53|15|2023-03-29|15/12/2022|0.04||56230000||||2022-09-20|15/06/2022|0.04||50690000|||
2024-02-06 12:21:10|05924|949054|CLG|869.26M|869260000|837.00|2388032.45|0|15|2022-08-02|15/04/2022|||||||2022-03-30|15/01/2022||||||
2024-02-06 12:21:16|05925|1052374|NLFSK|3.35B|3350000000|123.6|25436|-14.19|27|2024-02-15|15/12/2023||0.4||255330000|||2023-11-16|15/09/2023|0.21|0.2|247800000|260500000||
2024-02-06 12:21:21|05926|989857|0QEP|1.53B|1530000000|4.69|3551|28.71|30|2024-03-14|15/12/2023||||1120000000|||2023-10-26|15/09/2023|||1120000000|1120000000||
2024-02-06 12:21:27|05927|6919|NSTEc|395.45M|395450000|19.62|25200|-20.08|32|2024-04-18|15/03/2024|||||||2024-01-25|15/12/2023||||||
2024-02-06 12:21:33|05928|1010887|BOOZT|7.86B|7860000000|118.2|173955|-19.32|29|2024-04-26|15/03/2024||0.16||1730000000|||2024-02-08|15/12/2023||2.32||2890000000||
2024-02-06 12:21:39|05929|28560|CRW|750.77M|750770000|2,146.0|122231|47.08|13|2023-03-13|15/12/2022|||||||2022-09-19|15/06/2022||||||
2024-02-06 12:21:44|05930|28050|PCTN|348.94M|348940000|64|1018680|-19.65|15|2023-05-24|15/03/2023|||||||2022-11-08|15/09/2022|-0.02||25070000|||
2024-02-06 12:21:50|05931|29878|MARR|736.64M|736640000|11.18|146331|-6.91|41|2024-03-12|15/12/2023|||||||2023-11-14|15/09/2023|||619350000|631000000||
2024-02-06 12:21:55|05932|28494|ALAPH|210.86M|210860000|38.91|1102593|-38.39|19|2023-03-21|15/12/2022|-0.02|1.50|88650000|90500000|||2022-09-19|15/06/2022|0.02|2.54|78770000|80700000||
2024-02-06 12:21:59|05933|28641|RSTP|342.61M|342610000|250.22|332506|-26.32|23|2024-03-14|15/12/2023|||||||2023-11-16|15/09/2023||||||
2024-02-06 12:22:05|05934|26066|CEVI|5.34B|5340000000|220.5|25959|-23.27|33|2024-04-25|15/03/2024||1.29||174000000|||2024-02-07|15/12/2023||1.35||176400000||
2024-02-06 12:22:10|05935|6915|BAMN|683.51M|683510000|2.504|1128920|5.84|36|2024-05-02|15/03/2024|||||||2024-02-15|15/12/2023||||3000000||
2024-02-06 12:22:16|05936|989867|0KIZ|12.52B|12520000000|94.39|10444|-61.63|28|2023-08-16|15/06/2023||4.5||2430000000|||2023-04-26|15/03/2023|3.35|2.71|2140000000|2180000000||
2024-02-06 12:22:22|05937|993187|SAGAd|13.12B|13120000000|28.2|333970|-0.53|24|2023-05-09|15/03/2023|-0.6||1010000000||||2023-02-17|15/12/2022|0.62||971000000|||
2024-02-06 12:22:26|05938|26405|WITH|188.36M|188360000|1.073|155448|-28.55|36|2024-04-24|15/03/2024||-0.02||37020000|||2024-02-13|15/12/2023||-0.03||37470000||
2024-02-06 12:22:32|05939|989788|0HV8|2.42B|2420000000|97.6|676|3.73|25|2024-03-18|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-06 12:22:38|05940|6601|HFD|385.35M|385350000|177.37|911046|-16.49|18|2023-06-14|15/03/2023||||761000000|||2022-11-23|15/09/2022|10.6|20.80|765700000|638000000||
2024-02-06 12:22:42|05941|28486|AVON|279.57M|279570000|932|50588|-5.85|19|2023-05-22|15/03/2023|||||||2022-12-13|15/09/2022||38.26||116780000||
2024-02-06 12:22:48|05942|1017270|SEDANA|2.00B|2000000000|20.16|145746|-13.01|29|2024-04-25|15/03/2024||||39000000|||2024-02-15|15/12/2023||-0.175||39910000||
2024-02-06 12:22:53|05943|968983|WJG|129.05M|129050000|51.04|1192996|-54.82|14|2023-01-25|15/09/2022|0.1||214100000||||2022-05-17|15/03/2022|-0.05||193000000|||
2024-02-06 12:22:58|05944|949086|ESP|547.32M|547320000|90.7|940217|4.39|15|2023-03-01|15/12/2022|-0||37370000||||2022-08-10|15/06/2022|0.12||35630000|||
2024-02-06 12:23:02|05945|1135895|0A1R|15.4B|15400000000|354.90|11026|0|4|2020-02-05|15/12/2019||-5.36||1950000000|||2019-11-27|15/09/2019|-3.5|-5.64|1980000000|1850000000||
2024-02-06 12:23:06|05946|940860|FDEV|54.11M|54110000|140.2|571505|-71.86|15|2023-01-19|15/11/2022|0.17||57120000||||2022-09-06|15/05/2022|0.28||64920000|||
2024-02-06 12:23:12|05947|1031111|SPOLS|14.25B|14250000000|123|24358|5.73|29|2024-05-08|15/03/2024||4||1390000000|||2024-02-29|15/12/2023||3.61||1410000000||
2024-02-06 12:23:18|05948|989813|0QT8|592.07M|592070000|1.118|153177|-4.1|26|2024-02-23|15/12/2023||0.033|||||2023-10-31|15/09/2023||||||
2024-02-06 12:23:23|05949|989898|0JXF|18.41B|18410000000|223.5|15709|51.74|31|2024-04-25|15/03/2024||2.92||2610000000|||2024-01-31|15/12/2023|8.2|4.59|2350000000|2370000000||
2024-02-06 12:23:28|05950|1057033|SUMO|869.93M|869930000|512.00|1203235|0|12|2022-03-29|15/12/2021||10.00||40000000|||2021-09-29|15/06/2021|0.02||50410000|||
2024-02-06 12:23:34|05951|989897|0MTK|641.16M|641160000|20.8|40813|0|26|2024-04-29|15/03/2024|||||||2024-02-13|15/12/2023||||||
2024-02-06 12:23:38|05952|28261|DOTD|297.00M|297000000|96.87|447407|-12.34|15|2023-03-01|15/12/2022|0.02||33820000||||2022-11-16|15/06/2022|0.02|1.50|31920000|32100000||
2024-02-06 12:23:44|05953|989722|0DTI|8.83B|8830000000|207.5|8710|-25.73|26|2024-05-03|15/03/2024||16.28||3440000000|||2024-02-16|15/12/2023||4.8||3150000000||
2024-02-06 12:23:49|05954|948959|0Q8P|929.14M|929140000|1.748|97562|-18.52|31|2024-04-30|15/03/2024||0.06||1120000000|||2024-02-29|15/12/2023||0.05||1070000000||
2024-02-06 12:23:56|05955|989933|0RD7|9.22B|9220000000|48.24|71898|21.56|31|2024-04-24|15/03/2024||-0.4||4690000000|||2024-02-14|15/12/2023||0.9344||5620000000||
2024-02-06 12:24:01|05956|586|YIT|400.24M|400240000|1.91|326222|-30.63|42|2024-04-30|15/03/2024||-0.0213||422710000|||2024-02-09|15/12/2023||0.0128||618830000||
2024-02-06 12:24:06|05957|943188|ERGO|701.05M|701050000|1,346.00|810885|4.18|15|2023-03-21|15/12/2022|0.15||75350000|72600000|||2022-09-26|15/06/2022|0.14||69920000|||
2024-02-06 12:24:12|05958|955674|IVSO|9.23B|9230000000|205|89799|6.55|31|2024-02-13|15/12/2023||1.23||343900000|||2023-10-25|15/09/2023|0.88|0.8567|311600000|287270000||
2024-02-06 12:24:16|05959|989761|0HDP|11.56B|11560000000|369.60|14171|-7.74|0||
2024-02-06 12:24:23|05960|948973|0QFC|1.19B|1190000000|8.68|2572|2|31|2024-04-25|15/03/2024||0.12||639000000|||2024-02-08|15/12/2023||0.16||713000000||
2024-02-06 12:24:29|05961|989845|0HDJ|5.82B|5820000000|104.2|1710|-13.29|30|2024-02-14|15/12/2023||||4230000000|||2023-11-09|15/09/2023|||4120000000|4040000000||
2024-02-06 12:24:34|05962|948793|0NE1|1.70B|1700000000|3.138|28495|169.07|21|2021-11-09|15/09/2021||0.02|605500000|536350000|||2021-09-16|15/06/2021||0.06|514000000|631000000||
2024-02-06 12:24:40|05963|948986|0A37|16.04B|16040000000|116.8|51493|27.88|17|2022-07-21|15/06/2022||1.45||1690000000|||2022-04-28|15/03/2022||1.42||1650000000||
2024-02-06 12:24:45|05964|6700|||||||19|2022-10-19|15/09/2022|||||||2022-09-07|15/06/2022||||||
2024-02-06 12:24:50|05965|28232|FDPF|356.16M|356160000|1,272.0|156963|-16|16|2023-05-08|15/02/2023||33.60|||||2022-10-18|15/08/2022|0.03||147400000|||
2024-02-06 12:24:55|05966|1090524|ARB|79.01M|79010000|14|9292831|-10.62|16|2023-10-31|15/09/2023||-0.011||11250000|||2023-09-19|15/06/2023||-0.0129||10340000||
2024-02-06 12:25:00|05967|6838|STEMS|564.35M|564350000|427|204831|-3.79|34|2024-03-19|15/02/2024|||||||2024-01-30|15/11/2023|0.177|0.177||||
2024-02-06 12:25:04|05968|6763|HLCL|244.24M|244240000|198|160594|-48.03|16|2023-05-22|15/03/2023|||||||2022-11-22|15/09/2022|0.14||20180000|||
2024-02-06 12:25:08|05969|26009|NOBI|1.42B|1420000000|8.46|529815|-47.83|36|2024-04-25|15/03/2024||0.11||3440000000|||2024-02-20|15/12/2023||-0.1231||3310000000||
2024-02-06 12:25:13|05970|958973|STORYb|3.57B|3570000000|46.16|146932|-19.37|29|2024-05-07|15/03/2024||-0.25||933500000|||2024-02-15|15/12/2023||-0.105||949430000||
2024-02-06 12:25:18|05971|26097|FINGb|707.91M|707910000|1.17|9926894|-65.89|31|2024-02-08|15/12/2023||0.2435||668830000|||2023-10-19|15/09/2023||0.2427||666570000||
2024-02-06 12:25:23|05972|964907|STOG_p|933.06M|933060000|144.4|2937|-9.02|32|2024-04-25|15/12/2023|||||||2023-11-20|15/09/2023||||||
2024-02-06 12:25:29|05973|948980|0QIM|528.03M|528030000|3.74|47137|0.54|31|2024-05-02|15/03/2024||0.09||240000000|||2024-03-13|15/12/2023||0.07||235000000||
2024-02-06 12:25:34|05974|32421|VLX|574.37M|574370000|315.28|318865|21.15|28|2024-02-28|15/12/2023|||||||2023-11-23|15/09/2023||||||
2024-02-06 12:25:40|05975|1163795|FLNG|1.52B|1520000000|302.4|310443|-6.87|31|2024-05-31|15/03/2024||0.6279||91940000|||2024-02-07|15/12/2023||0.7104||97600000||
2024-02-06 12:25:46|05976|948751|0ML0|1.72B|1720000000|0.8935|286488|-5.32|26|2024-03-14|15/12/2023||0.01||2280000000|||2023-11-15|15/09/2023|0.03|0.04|2210000000|2200000000||
2024-02-06 12:25:50|05977|1072992|ELMRA|3.30B|3300000000|30.36|287185|102.93|29|2024-05-08|15/03/2024||||4160000000|||2024-02-15|15/12/2023||0.8688||483700000||
2024-02-06 12:25:56|05978|989941|0MKM|618.61M|618610000|13.98|1986|-12.27|28|2024-04-18|15/03/2024|||||||2024-02-08|15/12/2023||||760000000||
2024-02-06 12:26:02|05979|994298|CREADa|8.99B|8990000000|66.25|93558|-32.57|24|2023-01-26|15/12/2022|6.17||891000000||||2022-10-13|15/09/2022|-4.1||-607000000|||
2024-02-06 12:26:07|05980|28057|JSG|588.44M|588440000|142|826123|22.88|17|2023-03-06|15/12/2022|0.05||209500000|95500000|||2022-08-30|15/06/2022|0.01||176200000|84000000||
2024-02-06 12:26:12|05981|968997|GARO|1.37B|1370000000|27.38|177317|-74.22|31|2024-05-14|15/03/2024||0.4||381000000|||2024-02-21|15/12/2023||-0.07||311000000||
2024-02-06 12:26:18|05982|989871|0R8O|9.33B|9330000000|108.00|578|0|23|2022-07-01|15/05/2022||0.63||2810000000|||2022-04-27|15/02/2022||4.79||3050000000||
2024-02-06 12:26:22|05983|976471|DOMI|526.64M|526640000|3.52|111943|-11.5|29|2024-02-28|15/12/2023|||||||2023-10-26|15/09/2023|||280000000|282660000||
2024-02-06 12:26:28|05984|15212|ECONB|405.54M|405540000|2.265|74233|-21.04|37|2024-04-18|15/03/2024|||||||2024-02-14|15/12/2023||||||
2024-02-06 12:26:32|05985|1173162|WIX|388.39M|388390000|155.7|566850|1.84|6|2023-03-24|15/12/2022|0.02||736700000||||2022-09-15|15/06/2022|0.11||822300000|||
2024-02-06 12:26:37|05986|949736|AKSOA|18.59B|18590000000|38.12|748365|-0.1|37|2024-04-25|15/03/2024||0.729||8920000000|||2024-02-08|15/12/2023||0.4938||9450000000||
2024-02-06 12:26:41|05987|1006174|GEST|1.77B|1770000000|3.06|467151|-27.08|29|2024-02-26|15/12/2023||0.1161||3090000000|||2023-11-06|15/09/2023|0.11|0.11|2800000000|2950000000||
2024-02-06 12:26:48|05988|989800|0GW8|7.63B|7630000000|68.1|48701|-19.12|31|2024-05-16|15/03/2024||2.65||2070000000|||2024-02-22|15/12/2023||-0.076||2050000000||
2024-02-06 12:26:55|05989|989843|0QFA|4.23B|4230000000|111.6|8875|41.95|31|2024-05-28|15/03/2024||-0.82||1750000000|||2024-02-02|15/12/2023|4.98|6.6|2510000000|2510000000||
2024-02-06 12:26:59|05990|989769|0QJX|3.47B|3470000000|11.32|23581|33.02|0||
2024-02-06 12:27:04|05991|958836|OTB|241.35M|241350000|144.48|940597|-16.59|15|2023-05-22|15/03/2023|-0.03||73900000||||2022-12-08|15/09/2022|0.063||144300000|||
2024-02-06 12:27:09|05992|989762|0E64|1.36B|1360000000|127.6|2561|28.52|30|2024-02-15|15/12/2023||0.93|||||2023-11-16|15/09/2023|1.85|0.81|479220000|479200000||
2024-02-06 12:27:15|05993|948850|0NV4|1.13B|1130000000|34.28|2226|-6.97|31|2024-04-24|15/03/2024|||||||2024-03-12|15/12/2023||||310600000||
2024-02-06 12:27:20|05994|989888|0MJ1|837.88M|837880000|24.1|1560|-15.77|31|2024-04-26|15/03/2024|||||||2024-03-06|15/12/2023||||||
2024-02-06 12:27:26|05995|948717|0MGL|1.57B|1570000000|12.5|13476|-12.71|31|2024-04-23|15/03/2024|||||||2024-02-13|15/12/2023||||||
2024-02-06 12:27:31|05996|985183|ACADE|5.74B|5740000000|54.4|140804|2.08|31|2024-05-03|15/03/2024||2.15||4510000000|||2024-02-01|15/12/2023|1.12|1.37|4430000000|4370000000||
2024-02-06 12:27:37|05997|940911|CREI|301.01M|301010000|68.18|562516|-25.21|24|2024-04-23|15/03/2024|||||||2024-02-28|15/12/2023||||||
2024-02-06 12:27:41|05998|1122210|SASDQ|219.03M|219030000|0|39000|-85.71|0||
2024-02-06 12:27:47|05999|948988|0QVQ|585.37M|585370000|7.22|22040|-2.28|31|2024-05-03|15/03/2024|||||||2024-02-08|15/12/2023||||||
2024-02-06 12:27:53|06000|989720|0RHA|1.46B|1460000000|13.68|20738|-49.95|31|2024-04-24|15/03/2024||-1.2||872000000|||2024-02-01|15/12/2023|2.42|2.32|4990000000|5060000000||
2024-02-06 12:27:57|06001|431|NVGR|2.67B|2670000000|3.756|512699|14.29|41|2024-05-16|15/03/2024||0.06||447000000|||2024-02-20|15/12/2023||0.04||441000000||
2024-02-06 12:28:02|06002|28039|POLR|421.63M|421630000|439.25|174855|-19.8|14|2022-11-21|15/09/2022|0.17|29.05|89720000|106300000|||2022-06-27|15/03/2022|0.28|29.20|122700000|||
2024-02-06 12:28:08|06003|6904|TOM2|905.03M|905030000|7.08|404234|0.14|43|2024-04-17|15/03/2024|||||||2024-02-02|15/12/2023|-0.178|-0.178|138900000|142320000||
2024-02-06 12:28:15|06004|6922|WEHA|588.13M|588130000|13.49|83702|-4.94|40|2024-04-24|15/03/2024|||||||2024-02-13|15/12/2023||||||
2024-02-06 12:28:20|06005|52769|DTNOF|823.20M|823200000|9.03|3021|-29.17|31|2024-05-08|15/03/2024||0.0316||199880000|||2024-02-08|15/12/2023||0.0271||179210000||
2024-02-06 12:28:26|06006|989825|0F07|568.64M|568640000|29.35|1971|6.55|30|2024-04-09|15/02/2024|||||||2024-01-31|15/11/2023|||325100000|||
2024-02-06 12:28:32|06007|15272|TESB|1.66B|1660000000|26.3|27560|-19.11|37|2024-03-27|15/12/2023|||||||2023-11-16|15/09/2023||||||
2024-02-06 12:28:37|06008|6884|WINEW|49.58M|49580000|64.76|512496|-50.19|23|2023-06-21|15/03/2023|||||||2022-12-07|15/09/2022|-0.01||165800000|||
2024-02-06 12:28:42|06009|6940|PHAR|754.96M|754960000|1.125|5906742|-10.94|32|2023-03-15|15/12/2022||0.01||58290000|||2022-10-27|15/09/2022||0.01||53040000||
2024-02-06 12:28:48|06010|989674|0OK7|1.49B|1490000000|48.90|17010.16|0|22|2022-05-05|15/03/2022|||||||2022-03-10|15/12/2021|||412000000|||
2024-02-06 12:28:53|06011|1081633|BETCO|15.87B|15870000000|294.5|125757|73.49|21|2024-02-21|15/12/2023||0.1967||81440000|||2023-11-15|15/09/2023|0.1|0.19|75400000|75400000||
2024-02-06 12:28:59|06012|989912|0RFP|2.66B|2660000000|13.24|19952|-49.61|31|2024-04-25|15/03/2024||0.16||869000000|||2024-02-06|15/12/2023||0.7||891000000||
2024-02-06 12:29:04|06013|1006175|AMBEA|4.51B|4510000000|50.35|332980|27.75|30|2024-05-03|15/03/2024||1.21||3440000000|||2024-02-08|15/12/2023||0.845||3350000000||
2024-02-06 12:29:09|06014|989733|0RD1|31.61B|31610000000|550|18530|113.88|31|2024-05-08|15/03/2024||1.62||404100000|||2024-02-15|15/12/2023||-0.8189||392640000||
2024-02-06 12:29:15|06015|26164|ORES|4.71B|4710000000|106.80|32573|-19.06|36|2024-04-11|15/03/2024|||||||2024-01-25|15/12/2023||||||
2024-02-06 12:29:20|06016|958925|KAMBI|4.20B|4200000000|137.3|91085|-31.59|26|2024-04-24|15/03/2024||0.235||48450000|||2024-02-21|15/12/2023||0.2171||48850000||
2024-02-06 12:29:25|06017|1129422|CLOEF|494.83M|494830000|1.55|2773|55|0||
2024-02-06 12:29:29|06018|1024871|DOVA|177.40M|177400000|2.275|731104|-69.87|28|2024-02-22|15/12/2023||||147000000|||2023-11-08|15/09/2023|||96700000|106000000||
2024-02-06 12:29:34|06019|989918|0R40|1.32B|1320000000|4.93|6070|-6.1|30|2024-03-14|15/12/2023||||66500000|||2023-11-14|15/09/2023|||68100000|67900000||
2024-02-06 12:29:40|06020|960687|RGLR|125.17M|125170000|24.55|2087981|-57.17|24|2024-03-26|15/12/2023|||||||2023-11-09|15/09/2023||||||
2024-02-06 12:29:45|06021|1170132|MOONM|537.62M|537620000|157.8|974191|18.64|6|2022-12-07|15/10/2022|0.02||142800000||||2022-06-29|15/04/2022|0.05||161700000|||
2024-02-06 12:29:50|06022|964903|ST5G|386.59M|386590000|27.45|10849|-44.16|28|2024-04-30|15/03/2024|||||||2024-02-28|15/12/2023||||||
2024-02-06 12:29:56|06023|948496|0A0F|811.12M|811120000|4.726|65519|0|31|2024-05-15|15/03/2024||0.045||75000000|||2024-02-15|15/12/2023||0.005||73320000||
2024-02-06 12:30:01|06024|999061|HOME|772.28M|772280000|10.39|29565|8.71|26|2024-02-22|15/12/2023|||||||2023-11-01|15/09/2023||||||
2024-02-06 12:30:05|06025|989909|0FS8|4.71B|4710000000|11.2|203759|-30.22|0||
2024-02-06 12:30:12|06026|989680|0DJI|19.17B|19170000000|12.48|68787|-2.87|31|2024-05-02|15/03/2024|||||||2024-02-08|15/12/2023||0.21||3020000000||
2024-02-06 12:30:16|06027|7298|SQZ|714.47M|714470000|182.38|912837|-27.35|21|2024-04-11|15/12/2023|||||||2023-11-15|15/09/2023||||||
2024-02-06 12:30:22|06028|26083|DUNI|5.09B|5090000000|108.2|31852|18.46|33|2024-04-23|15/03/2024||||1821000000|||2024-02-09|15/12/2023||||2050000000||
2024-02-06 12:30:28|06029|989681|0DJV|921.45M|921450000|4.496|40090|-2.81|29|2024-05-30|15/03/2024||0.05||186000000|||2024-03-14|15/12/2023||0.02||182000000||
2024-02-06 12:30:33|06030|940869|AO|500.60M|500600000|87.15|817986|36.91|16|2023-06-13|15/03/2023||2.87||10600000|||2022-11-22|15/09/2022|-0.02||546300000|792000000||
2024-02-06 12:30:36|06031|961119|||||||0||
2024-02-06 12:30:43|06032|989738|0HY2|1.51B|1510000000|9.7|540|31.2|30|2024-02-08|15/12/2023||||441200000|||2023-11-20|15/09/2023|||420700000|425130000||
2024-02-06 12:30:50|06033|985139|PDXI|20.97B|20970000000|202.6|62379|2.25|29|2024-04-25|15/03/2024||1.93||617300000|||2024-02-06|15/12/2023||1.14||938170000||
2024-02-06 12:30:58|06034|1169494|AKH|3.19B|3190000000|4.71|5108608|-69.78|13|2024-04-30|15/03/2024|||||||2024-02-15|15/12/2023||||||
2024-02-06 12:31:07|06035|27828|EUA|48.41M|48410000|1.80|6048196|-56.75|15|2023-06-27|15/12/2022|||||||2022-09-28|15/06/2022|||101800|||
2024-02-06 12:31:16|06036|26402|FIA1S|714.78M|714780000|0.0349|30682896|-93.53|39|2024-04-24|15/03/2024||-0.0005||738000000|||2024-02-16|15/12/2023||||757310000||
2024-02-06 12:31:23|06037|28134|CAML|283.06M|283060000|162.7|529794|-43.28|17|2023-03-27|15/12/2022||0.21|||||2022-09-13|15/06/2022||0.25||||
2024-02-06 12:31:29|06038|1056288|SBOE|677.94M|677940000|43.1|403|-34.84|30|2024-03-20|15/12/2023|||||||2023-11-22|15/09/2023|||142800000|||
2024-02-06 12:31:35|06039|1010692|KAMUX|206.04M|206040000|5.15|43557|7.14|28|2024-03-01|15/12/2023||0.147||246460000|||2023-11-10|15/09/2023|0.12|0.1275|282400000|272600000||
2024-02-06 12:31:40|06040|989768|0QS9|860.91M|860910000|6.975|14978|30.5|29|2024-05-23|15/03/2024||||194600000|||2024-02-22|15/12/2023||||168900000||
2024-02-06 12:31:45|06041|532|AGFB|184.24M|184240000|1.19|297594|-58.29|35|2024-03-06|15/12/2023||||315900000|||2023-11-15|15/09/2023|||280000000|291000000||
2024-02-06 12:31:50|06042|27740|OGN|377.28M|377280000|3.4|20969|-20|35|2024-03-07|15/01/2024|||||||2023-11-16|15/10/2023|||532500000|532500000||
2024-02-06 12:31:55|06043|1167757|MWTR|5.02B|5020000000|16.55|79217|-7.13|12|2023-11-14|15/09/2023||-0.0083||131860000|||2023-08-22|15/06/2023||-0.0232||124390000||
2024-02-06 12:32:00|06044|29870|JUVE|626.81M|626810000|2.4735|523426|-20.45|35|2024-02-26|15/12/2023|||||||2023-11-10|15/09/2023||||||
2024-02-06 12:32:05|06045|989893|0FM1|1.10B|1100000000|3.108|8169|-14.92|30|2024-03-04|15/12/2023|||||||2023-10-30|15/09/2023|0.06||454000000|521000000||
2024-02-06 12:32:11|06046|14161|SRS|1.52B|1520000000|1.597|7753019|7.84|41|2024-03-15|15/12/2023||-0.0015||2290000000|||2023-11-08|15/09/2023|0.13|0.0176|3050000000|2290000000||
2024-02-06 12:32:15|06047|1116048|SBBd|8.47B|8470000000|5.1|1424363|-76.48|21|2023-02-23|15/12/2022|-5.44||1850000000||||2022-10-27|15/09/2022|-1.37||1890000000|||
2024-02-06 12:32:20|06048|989726|0DUK|324.99M|324990000|11.82|1282|-21.62|29|2024-03-14|15/12/2023|||||||2023-10-26|15/09/2023||||||
2024-02-06 12:32:24|06049|1167617|RENEW|319.04M|319040000|7.38|422377|-92.44|18|2024-02-13|15/12/2023||-4.6||36610000|||2023-11-07|15/09/2023|-2.26|-2.29|86100000|87250000||
2024-02-06 12:32:31|06050|989700|0RCY|6.23B|6230000000|38.7|17228|43.54|31|2024-05-03|15/03/2024||||4620000000|||2024-02-08|15/12/2023||0.56||4460000000||
2024-02-06 12:32:36|06051|29964|ZV|1.19B|1190000000|13.48|78505|-13.87|35|2024-05-02|15/03/2024|||||||2024-03-13|15/12/2023||||||
2024-02-06 12:32:43|06052|26307|NTGNT|6.43B|6430000000|302.5|18795|-0.82|35|2024-05-07|15/03/2024||4.22||2140000000|||2024-02-29|15/12/2023||4.72||2040000000||
2024-02-06 12:32:48|06053|964562|ADNGk|601.17M|601170000|92.4|6864|-36.5|31|2024-03-29|15/12/2023||1.66||309000000|||2023-11-14|15/09/2023||2.49|287400000|286700000||
2024-02-06 12:32:53|06054|963706|CMCX|435.41M|435410000|156.64|560639|-34.85|15|2023-06-07|15/03/2023||4.30||131300000|||2022-11-16|15/09/2022|0.1||153500000|161680000||
2024-02-06 12:32:58|06055|1097842|RENX|10.99M|10990000|11|73905|-90.23|14|2024-03-28|15/12/2023||-0.0451||765000|||2023-11-14|15/09/2023|-0.055|-0.0525|459000|715000||
2024-02-06 12:33:03|06056|32250|MVC|1.25B|1250000000|8.2|22456|21.21|28|2024-02-29|15/12/2023|||||||2023-10-25|15/09/2023|||137000000|132470000||
2024-02-06 12:33:07|06057|52767|HXGCF|434.08M|434080000|23.3|4805|-37.5|0||
2024-02-06 12:33:11|06058|1115133|SPK|879.54M|879540000|26.45|3957|0|7|2021-09-01|15/06/2021|||||||2021-06-02|15/03/2021|0.01||28400000|24450000||
2024-02-06 12:33:17|06059|985180|M8G|149.69M|149690000|0.94|31231|-39.82|27|2024-02-29|15/12/2023||0.0533||81600000|||2023-11-30|15/09/2023|0.0121|0.01|78300000|78260000||
2024-02-06 12:33:22|06060|954906|ALIG|9.84B|9840000000|91.6|111653|46.69|31|2024-04-24|15/03/2024||1.29||1780000000|||2024-02-12|15/12/2023||2.48||1760000000||
2024-02-06 12:33:27|06061|28201|JDG|637.61M|637610000|9,635.0|9210|11.49|15|2023-03-21|15/12/2022|1.49||66830000||||2022-09-22|15/06/2022|0.44||46370000|||
2024-02-06 12:33:33|06062|26125|KARO|16.59B|16590000000|60.70|242431|0|38|2023-02-16|15/12/2022||0.06||1192000000|||2022-10-25|15/09/2022||0.01||1046000000||
2024-02-06 12:33:39|06063|989900|0NFS|250.49M|250490000|5.075|2171|-29.45|28|2024-03-20|15/12/2023|||||||2023-11-13|15/09/2023|||839050000|||
2024-02-06 12:33:43|06064|18938|CIRI|442.21M|442210000|0.422|610670|-5.06|30|2024-04-26|15/03/2024|||||||2024-03-11|15/12/2023||||||
2024-02-06 12:33:49|06065|1155961|SNL|1.47B|1470000000|41.85|25025|2.79|21|2024-02-08|15/12/2023|||||||2023-11-09|15/09/2023|||237600000|237600000||
2024-02-06 12:33:54|06066|955682|MITRA|51.83M|51830000|0.76|135958|-66.35|16|2023-03-07|15/12/2022|-1.06||67000000||||2022-09-23|15/03/2022||||||
2024-02-06 12:33:59|06067|1155850|KFASTb|5.73B|5730000000|23.56|179773|-20.29|23|2024-04-25|15/03/2024||||154100000|||2024-02-15|15/12/2023||0.11||129500000||
2024-02-06 12:34:05|06068|948739|0MJT|814.02M|814020000|3.61|35942|4.91|31|2024-04-25|15/03/2024|||||||2024-02-29|15/12/2023||0.1264||||
2024-02-06 12:34:10|06069|940856|ABDP|408.90M|408900000|1,782.9|38664|-3.27|18|2024-04-24|15/02/2024|||||||2024-01-31|15/11/2023||||||
2024-02-06 12:34:15|06070|26094|FAG|11.52B|11520000000|65.5|151630|31.91|33|2024-05-02|15/03/2024|||||||2024-02-16|15/12/2023||0.82||2103000000||
2024-02-06 12:34:19|06071|26248|CBRAIN|4.82B|4820000000|247.5|40473|53.28|15|2023-02-23|15/12/2022|1.01||92910000||||2022-08-25|15/06/2022|0.95||95010000|||
2024-02-06 12:34:25|06072|14104|IQE|191.73M|191730000|20.1|2820704|-60.02|33|2024-03-20|15/12/2023||-0.59||65000000|||2023-11-22|15/09/2023||||||
2024-02-06 12:34:30|06073|1052370|BIOAb|19.25B|19250000000|218|144554|-27.64|29|2024-05-17|15/03/2024||2.56||316590000|||2024-02-14|15/12/2023||-0.81||12350000||
2024-02-06 12:34:36|06074|989775|0K96|703.14M|703140000|2.9|41376|-6.21|31|2024-04-23|15/03/2024|||||||2024-02-26|15/12/2023||-0.05||173000000||
2024-02-06 12:34:41|06075|942332|KAPE|1.21B|1210000000|285.00|3677161|10.89|12|2023-03-20|15/12/2022||0.24||309000000|||2022-09-19|15/06/2022||||||
2024-02-06 12:34:45|06076|942376|SAGA|166.90M|166900000|117.64|400488|-33.63|16|2023-03-21|15/01/2023|0.03||322800000||||2022-09-20|15/07/2022|-1.89||258300000|||
2024-02-06 12:34:50|06077|26385|BAS1V|579.69M|579690000|40.10|227|0|33|2023-04-20|15/03/2023|||||||2023-03-07|15/12/2022||0.00||40500000||
2024-02-06 12:34:55|06078|49841|BWLPG|17.24B|17240000000|123.6|501856|46.92|39|2024-05-16|15/03/2024||1.03||239550000|||2024-02-27|15/12/2023||1.2||261020000||
2024-02-06 12:35:00|06079|997807|CASHP|697.77M|697770000|0.47|570035|-36.9|30|2024-05-02|15/03/2024||0.02||478510000|||2024-02-28|15/12/2023||0.02||469900000||
2024-02-06 12:35:05|06080|989943|0G29|271.98M|271980000|13.16|1701|-41.61|30|2024-03-19|15/12/2023|||||||2023-11-24|15/09/2023|-0.11||173400000|161000000||
2024-02-06 12:35:10|06081|7284|NUM|388.63M|388630000|343.00|209891|56.98|17|2023-05-04|15/03/2023|0.04||64330000||||2022-12-08|15/09/2022|-0.03||68200000|69980000||
2024-02-06 12:35:14|06082|989993|0N0B|45.13B|45130000000|106.9|32147|19.48|0||
2024-02-06 12:35:19|06083|1153071|CMCOM|216.18M|216180000|7.27|20131|-44.06|18|2024-02-15|15/12/2023||-0.32||162500000|||2023-10-26|15/09/2023|||63000000|63000000||
2024-02-06 12:35:23|06084|958918|HNSA|2.03B|2030000000|38.62|222405|-37.34|31|2024-04-17|15/03/2024||-3.54||44900000|||2024-02-02|15/12/2023|-2.4|-3.72|50400000|44060000||
2024-02-06 12:35:29|06085|948747|0MKT|589.43M|589430000|7.543|14528|-28.8|30|2024-02-27|15/12/2023|||||||2023-11-21|15/09/2023|0.02|0.25|1070000000|1010000000||
2024-02-06 12:35:35|06086|989785|0QWN|809.65M|809650000|0.48|337119|-22.58|30|2024-03-07|15/12/2023|||||||2023-11-15|15/09/2023|||1710000000|1710000000||
2024-02-06 12:35:41|06087|19717|ALCLS|189.42M|189420000|2.64|246023|10.92|35|2024-05-08|15/03/2024||-0.2986||3380000|||2024-03-11|15/12/2023||-0.2625||1630000||
2024-02-06 12:35:46|06088|1115207|LIMET|4.54B|4540000000|341.5|10876|39.59|27|2024-04-25|15/03/2024||1.89||169800000|||2024-02-23|15/12/2023||1.77||156850000||
2024-02-06 12:35:51|06089|1155593|ASA|1.34B|1340000000|1.7|1647591|-81.89|24|2024-04-18|15/12/2023||0.9416||610950000|||2023-11-29|15/09/2023|0.2882|0.3059||469960000||
2024-02-06 12:35:56|06090|1167070|LINK|5.17B|5170000000|16.86|1181829|78.83|18|2024-05-07|15/03/2024||0.1057||1530000000|||2024-02-15|15/12/2023||0.1005||1730000000||
2024-02-06 12:36:01|06091|28455|AVCT|290.33M|290330000|103|1271030|-34.82|23|2023-04-25|15/12/2022|-0.12||4140000||||2023-04-04|15/07/2022||||||
2024-02-06 12:36:06|06092|29858|IF|847.36M|847360000|16.14|147636|2.74|40|2024-02-08|15/12/2023||||187330000|||2023-11-22|15/09/2023|||163850000|162000000||
2024-02-06 12:36:11|06093|33698|IBABb|289.96M|289960000|9.94|1570|-29.35|27|2024-03-21|15/12/2023|||||||2023-11-16|15/09/2023||||||
2024-02-06 12:36:15|06094|955882|GREG|945.29M|945290000|31.4|52728|-3.64|25|2024-02-26|15/12/2023|||||||2023-11-21|15/09/2023|||130600000|127830000||
2024-02-06 12:36:21|06095|25674|YNGa|601.66M|601660000|1,029.00|32842|-2.86|19|2023-05-17|15/03/2023|||||||2022-11-10|15/09/2022|0.33||186500000|||
2024-02-06 12:36:26|06096|1096236|FCH|105.16M|105160000|29.73|329445|-52.38|12|2023-03-08|15/12/2022|-0.04|-1.75|76200000|65500000|||2022-09-07|15/06/2022|0.02||82000000|||
2024-02-06 12:36:31|06097|992769|LUCEL|233.64M|233640000|151.38|207972|3.32|15|2023-03-20|15/12/2022|0.04||99900000||||2022-09-05|15/06/2022|0.03||106400000|||
2024-02-06 12:36:37|06098|954921|TNOM|256.27M|256270000|5.64|44109|-33.91|30|2024-04-18|15/03/2024||0.0568||36260000|||2024-02-01|15/12/2023|0.02|0.0233|29700000|30200000||
2024-02-06 12:36:42|06099|1156935|QFUEL|1.77B|1770000000|5.83|132906|-14.14|24|2024-05-10|15/03/2024||||96000000|||2024-02-28|15/12/2023||||29000000||
2024-02-06 12:36:47|06100|1117820|NB2|688.80M|688800000|24.3500|66392|130.05|6|2021-11-16|15/12/2020|-3.75||14900000||||2021-11-16|15/12/2019|-0.73||8640000|||
2024-02-06 12:36:53|06101|989690|0DME|475.68M|475680000|2.195|1991|-16.35|30|2024-03-07|15/12/2023|||||||2023-11-09|15/09/2023|||41300000|||
2024-02-06 12:36:58|06102|100242|LRES|515.13M|515130000|6.16|74350|31.99|30|2024-02-26|15/12/2023|||||||2023-11-24|15/09/2023|||22650000|21450000||
2024-02-06 12:37:05|06103|989744|0GQE|9.17B|9170000000|143.6|17229|99.25|31|2024-06-05|15/04/2024||-0.085||1980000000|||2024-03-06|15/01/2024||4.64||3190000000||
2024-02-06 12:37:09|06104|1167214|SOLPW|275.26M|275260000|2.99|296352|-46.07|15|2024-02-22|15/12/2023|||||||2023-12-06|15/09/2023|||119600000|119600000||
2024-02-06 12:37:14|06105|102929|CERV|1.98B|1980000000|10.21|22600|0|25|2022-05-10|15/03/2022|||||||2022-02-09|15/12/2021||||||
2024-02-06 12:37:19|06106|1161148|PEXIP|2.57B|2570000000|25.54|198400|72.28|21|2024-05-02|15/03/2024||0.2256||282000000|||2024-02-14|15/12/2023||0.3763||288780000||
2024-02-06 12:37:24|06107|978741|HOTC|526.59M|526590000|374.00|792357|68.09|16|2023-02-28|15/12/2022|0.05||129800000||||2022-12-02|15/06/2022|-0.21||83200000|||
2024-02-06 12:37:30|06108|949751|BACTIb|2.87B|2870000000|81.90|5219|-17.82|31|2024-04-25|15/03/2024|||||||2024-02-08|15/12/2023||||||
2024-02-06 12:37:35|06109|1050740|ROVIO|706.94M|706940000|9.28|2942|21.63|29|2024-04-25|15/03/2024||0.07||80500000|||2024-03-14|15/12/2023||0.105||82900000||
2024-02-06 12:37:39|06110|989945|0OHK|22.43B|22430000000|420|9088|48.35|0||
2024-02-06 12:37:44|06111|1010890|REMEDY|308.85M|308850000|22.95|8671|3.62|23|2024-04-29|15/03/2024||0.0752||14730000|||2024-02-09|15/12/2023||-0.2959||7700000||
2024-02-06 12:37:49|06112|6894|VASN|349.04M|349040000|20.35|11555|-6.86|32|2024-02-15|15/12/2023|||||||2023-10-26|15/09/2023||||||
2024-02-06 12:37:56|06113|6988|BMPS|4.28B|4280000000|3.391|26306232|34.57|42|2024-02-06|15/12/2023||0.2088||954190000|||2023-11-09|15/09/2023|0.254|0.1514|953000000|947000000||
2024-02-06 12:38:01|06114|1131555|FASTN|518.13M|518130000|26.8|14692|-29.99|18|2024-04-16|15/03/2024|||||||2024-03-28|15/12/2023||||19100000||
2024-02-06 12:38:06|06115|27797|IGRI|137.56M|137560000|140.25|177995|-9.52|15|2023-06-26|15/03/2023|||||||2022-11-30|15/09/2022||||||
2024-02-06 12:38:12|06116|964629|D6HG|461.56M|461560000|55.4|4416|-21.23|30|2024-02-20|15/12/2023||0.87||127700000|||2023-11-21|15/09/2023|0.83|0.91|122800000|123900000||
2024-02-06 12:38:18|06117|1163853|SOLG|364.99M|364990000|7.17|182353|-53.57|19|2024-02-14|15/12/2023|||||||2023-11-14|15/09/2023|-0.0027|||||
2024-02-06 12:38:23|06118|969000|LEOV|5.95B|5950000000|60.95|163873|0|19|2022-11-10|15/09/2022||0.08||109190000|||2022-08-11|15/06/2022||0.05|98000000|98770000||
2024-02-06 12:38:28|06119|1062588|ADMCM|223.89M|223890000|44.9|9151|3.04|27|2024-04-01|15/03/2024||0.5066||8450000|||2024-01-18|15/12/2023|0.09|0.3983|8190000|8500000||
2024-02-06 12:38:33|06120|955884|COLLE|7.49B|7490000000|36.48|175903|0|25|2022-10-21|15/09/2022||1.21||745500000|||2022-07-14|15/06/2022|1.23|1.15|751000000|730000000||
2024-02-06 12:38:37|06121|49840|BWO|4.21B|4210000000|23.1|295185|-15.04|40|2024-05-23|15/03/2024||0.1536||152000000|||2024-02-28|15/12/2023||0.0806||142000000||
2024-02-06 12:38:42|06122|948950|0Q2F|702.31M|702310000|0.0121|277979|0|30|2024-02-22|15/12/2023|||||||2023-10-25|15/09/2023|||1710000000|1780000000||
2024-02-06 12:38:48|06123|1014091|BONEX|13.60B|13600000000|209|145748|135.68|29|2024-04-25|15/03/2024||||185300000|||2024-02-15|15/12/2023||||169600000||
2024-02-06 12:38:53|06124|27861|IOMG|160.45M|160450000|143|51299|8.85|15|2023-06-12|15/03/2023|||||||2022-12-06|15/09/2022|0.03||52560000|52000000||
2024-02-06 12:38:59|06125|989755|0E3C|320.67M|320670000|5.88|1407|-35.16|30|2024-03-19|15/12/2023|||||||2023-11-09|15/09/2023|||122200000|122200000||
2024-02-06 12:39:07|06126|1165852|VZUG|384.43M|384430000|60|1590|-36.32|7|2023-03-15|15/12/2022|0.65||333300000||||2022-07-22|15/06/2022|0.59||303000000|||
2024-02-06 12:39:12|06127|6931|BRUN|528.00M|528000000|10.44|62521|-5.31|35|2024-05-03|15/03/2024|||||||2024-02-23|15/12/2023||||361000000||
2024-02-06 12:39:17|06128|942435|XXL|1.46B|1460000000|0.88|4075640|-77.5|37|2024-04-24|15/03/2024||-0.0721|||||2024-02-08|15/12/2023||-0.0819||2240000000||
2024-02-06 12:39:22|06129|1073107|BSGR|313.14M|313140000|3.72|95249|-28.24|22|2024-04-16|15/12/2023||||639000000|||2023-11-06|15/09/2023||||556000000||
2024-02-06 12:39:26|06130|1168037|HPUR|2.14B|2140000000|7.44|614873|-72.99|19|2024-05-07|15/03/2024||-0.5433||472000000|||2024-02-13|15/12/2023||-0.6739||459800000||
2024-02-06 12:39:31|06131|1084935|CALTX|5.89B|5890000000|109.7|321804|12.26|29|2024-05-16|15/03/2024||0.3287||488430000|||2024-02-22|15/12/2023||-0.9442||360170000||
2024-02-06 12:39:36|06132|1156936|BWE|6.99B|6990000000|27.25|442428|-7.82|18|2024-05-24|15/03/2024||0.2167||213330000|||2024-02-28|15/12/2023||0.1973||240120000||
2024-02-06 12:39:42|06133|989923|0Q92|2.93B|2930000000|31.7|504|-5.73|31|2024-05-22|15/03/2024||1.27||1020000000|||2024-02-13|15/12/2023||1.92||1360000000||
2024-02-06 12:39:47|06134|1155599|SCFG|1.43B|1430000000|23.5|39789|26.89|22|2024-02-28|15/12/2023||||199100000|||2023-11-29|15/09/2023|||206200000|206200000||
2024-02-06 12:39:52|06135|989877|0P3N|8.94B|8940000000|153.00|33776|0|26|2023-02-14|15/12/2022||3.18||2050000000|||2022-11-16|15/09/2022||1.77||1700000000||
2024-02-06 12:39:58|06136|1096189|EG7|1.34B|1340000000|15.060|305231|-53.08|27|2024-05-14|15/03/2024||||497600000|||2024-02-13|15/12/2023||0.66||527170000||
2024-02-06 12:40:03|06137|989926|0QVR|4.20B|4200000000|64.3|1605|31.39|31|2024-05-03|15/03/2024|||||||2024-02-09|15/12/2023||1.1||3150000000||
2024-02-06 12:40:09|06138|1167500|IMPsdba|8.1B|8100000000|27.6|143831|-30.92|1|2021-02-25|15/12/2020|-0.06|-0.5698|0.00|267730|||
2024-02-06 12:40:15|06139|1170369|DSNO|61.5M|61500000|0.409|294309|-84.32|14|2024-04-25|15/03/2024||0.10||274000000|||2024-02-15|15/12/2023||0.17||304900000||
2024-02-06 12:40:19|06140|1161256|EXLn|87.6M|87600000|3.39|21710|-20.48|15|2024-02-21|15/12/2023|||||||2023-11-14|15/09/2023||||||
2024-02-06 12:40:24|06141|32191|ADXR|566.94M|566940000|1.29|209554|0.77|32|2024-02-26|15/12/2023|||||||2023-11-13|15/09/2023|||568900000|||
2024-02-06 12:40:29|06142|14073|SLN|660.22M|660220000|535.00|913528|0|19|2022-09-14|15/06/2022||-0.0545||0.00|||2022-06-01|15/03/2022||-0.0478||0.00||
2024-02-06 12:40:34|06143|996543|ONCO|636.47M|636470000|6.65|176145|-35.98|30|2024-05-03|15/03/2024|||||||2024-02-27|15/12/2023||-0.98||28960000||
2024-02-06 12:40:39|06144|101072|601360|49.07B|49070000000|7|96664763|-12.1|30|2024-04-20|15/12/2023|||||||2024-04-19|15/03/2024||||||
2024-02-06 12:40:45|06145|101076|601288|995.54B|995540000000|4.09|339739403|38.14|31|2024-04-26|15/03/2024||0.19||183176000000|||2024-03-28|15/12/2023||0.17||161490000000||
2024-02-06 12:40:50|06146|100727|600585|77.69B|77690000000|23.74|14453234|-19.95|31|2024-04-24|15/03/2024||0.59|||||2024-03-20|15/12/2023||0.615||18224000000||
2024-02-06 12:40:55|06147|101062|601169|107.41B|107410000000|5.1|69448042|20.99|31|2024-04-26|15/03/2024||0.49||18420000000|||2024-04-12|15/12/2023||0.135||15780000000||
2024-02-06 12:41:00|06148|9217|601988|805.29B|805290000000|4.46|201234494|38.32|31|2024-04-26|15/03/2024||0.19||155845000000|||2024-03-29|15/12/2023||0.195||140000000000||
2024-02-06 12:41:05|06149|101079|601328|327.33B|327330000000|6.19|120793804|27.07|31|2024-04-26|15/03/2024||0.28||61464000000|||2024-03-28|15/12/2023||0.2833||55170000000||
2024-02-06 12:41:10|06150|100290|600019|137.25B|137250000000|6.32|75795564|1.8|31|2024-04-27|15/12/2023||0.1311||100510000000|||2024-04-26|15/03/2024||0.1233||74840000000||
2024-02-06 12:41:17|06151|101143|601998|177.56B|177560000000|6.32|39309318|27.77|31|2024-04-25|15/03/2024|||||||2024-01-29|15/12/2023|0.26|0.26||||
2024-02-06 12:41:21|06152|101119|601800|52.62B|52620000000|8.19|59773813|-9.19|31|2024-04-25|15/03/2024|||||||2024-03-29|15/12/2023||0.31||||
2024-02-06 12:41:26|06153|101137|601939|1.08T|1080000000000|7.05|76913647|25.54|31|2024-04-25|15/03/2024||0.36||211125000000|||2024-03-29|15/12/2023||0.3433||182930000000||
2024-02-06 12:41:31|06154|101122|601818|127.80B|127800000000|3.18|117997529|4.29|31|2024-04-29|15/03/2024|||||||2024-03-29|15/12/2023||0.14||||
2024-02-06 12:41:37|06155|101099|601628|828.44B|828440000000|30.14|14975962|-13.37|31|2024-04-25|15/03/2024||0.59|||||2024-03-28|15/12/2023||0.13||174130000000||
2024-02-06 12:41:42|06156|100303|600036|680.72B|680720000000|31.33|67351460|-21.86|31|2024-04-30|15/03/2024||1.61||91570000000|||2024-01-18|15/12/2023|1.19|1.08|78840000000|79970000000||
2024-02-06 12:41:47|06157|995189|001979|79.10B|79100000000|8.79|48758175|-40.72|31|2024-05-01|15/03/2024||0.0878||18650000000|||2024-03-19|15/12/2023||0.3591||96710000000||
2024-02-06 12:41:53|06158|100287|600016|105.44B|105440000000|3.97|82865620|14.49|31|2024-04-26|15/03/2024|||||||2024-03-29|15/12/2023||||||
2024-02-06 12:41:57|06159|101097|601601|130.79B|130790000000|25.35|32782553|-5.57|31|2024-04-25|15/03/2024||1.04|||||2024-03-29|15/12/2023||0.605||153654000000||
2024-02-06 12:42:02|06160|20245|600028|453.38B|453380000000|5.97|137128739|34.68|31|2024-04-25|15/03/2024||0.155||796965000000|||2024-03-25|15/12/2023||0.1433||868800000000||
2024-02-06 12:42:07|06161|101083|601390|81.21B|81210000000|6.22|105794374|5.4|31|2024-04-26|15/03/2024|||||||2024-03-29|15/12/2023||0.375||||
2024-02-06 12:42:12|06162|101064|601186|56.28B|56280000000|8.29|65893098|1.78|31|2024-04-26|15/03/2024|||||||2024-03-29|15/12/2023||0.64||||
2024-02-06 12:42:18|06163|8575|601088|541.70B|541700000000|37.74|26521662|34.97|31|2024-04-26|15/03/2024||0.6897||86080000000|||2024-03-23|15/12/2023||0.8452||93530000000||
2024-02-06 12:42:23|06164|101103|601668|214.21B|214210000000|5.11|182142722|-6.65|31|2024-04-30|15/12/2023||0.3|||||2024-04-29|15/03/2024||||||
2024-02-06 12:42:28|06165|100310|600050|156.66B|156660000000|4.47|201131205|-15.46|31|2024-04-18|15/03/2024|||||||2024-03-20|15/12/2023||0.02||194072000000||
2024-02-06 12:42:34|06166|944122|000002|68.00B|68000000000|9.51|80471360|-48.86|31|2024-04-25|15/03/2024||0.2421||65970000000|||2024-03-29|15/12/2023||0.5531||177780000000||
2024-02-06 12:42:39|06167|100989|600900|608.04B|608040000000|24.72|64180939|18.36|31|2024-04-30|15/12/2023||0.2608||25540000000|||2024-04-25|15/03/2024||0.17||||
2024-02-06 12:42:45|06168|100299|600030|206.07B|206070000000|21.14|67244864|-5.52|31|2024-04-25|15/03/2024||0.5971||24290000000|||2024-03-27|15/12/2023||0.3133||14610000000||
2024-02-06 12:42:51|06169|101113|601766|97.54B|97540000000|5.87|64174504|6.72|31|2024-04-26|15/03/2024||0.05||33998000000|||2024-03-29|15/12/2023||0.1486||76770000000||
2024-02-06 12:42:55|06170|101158|603288|202.63B|202630000000|36.79|10248452|-55.34|31|2024-04-27|15/12/2023||0.2954||6710000000|||2024-04-26|15/03/2024||||||
2024-02-06 12:43:01|06171|1076874|601138|306.70B|306700000000|15.53|103004609|57.8|29|2024-04-26|15/03/2024||0.2673||117450000000|||2024-03-14|15/12/2023||0.465||153260000000||
2024-02-06 12:43:07|06172|944220|000651|187.08B|187080000000|35.9|35660642|5.04|31|2024-04-30|15/12/2023||1.28||48470000000|||2024-04-29|15/03/2024||1.28||||
2024-02-06 12:43:13|06173|1017555|300498|126.06B|126060000000|19.3|24865213|-2.36|31|2024-04-29|15/12/2023||0.0824||27070000000|||2024-04-24|15/03/2024||||||
2024-02-06 12:43:18|06174|955759|601211|69.21B|69210000000|14.71|23077405|-0.56|29|2024-04-26|15/03/2024||0.5157||12940000000|||2024-03-29|15/12/2023||0.462||12280000000||
2024-02-06 12:43:23|06175|944315|002415|304.33B|304330000000|32.55|24432155|-14.55|31|2024-04-20|15/12/2023||0.5165||25200000000|||2024-04-15|15/03/2024||0.293||18330000000||
2024-02-06 12:43:28|06176|101084|601398|1.90T|1900000000000|5.32|253585855|23.02|31|2024-04-26|15/03/2024||0.23||216927000000|||2024-03-29|15/12/2023||0.2333||192090000000||
2024-02-06 12:43:34|06177|101060|601166|330.10B|330100000000|15.92|55103384|-8.23|31|2024-04-29|15/03/2024||0.962||61730000000|||2024-03-30|15/12/2023||0.8629||52270000000||
2024-02-06 12:43:40|06178|100978|600887|177.94B|177940000000|28.14|32775381|-13.67|31|2024-04-30|15/12/2023||0.1567||30200000000|||2024-04-26|15/03/2024||||||
2024-02-06 12:43:44|06179|100493|600276|259.68B|259680000000|41|24798561|-12.62|31|2024-04-22|15/03/2024||0.2||6010000000|||2024-04-18|15/12/2023||0.1733||6260000000||
2024-02-06 12:43:49|06180|100673|600519|2.11T|2110000000000|1,676.00|2587130|-10.34|31|2024-04-24|15/03/2024||68.20||39380000000|||2024-04-03|15/12/2023||16.31||43870000000||
2024-02-06 12:43:55|06181|944533|000333|410.61B|410610000000|59.95|23252215|12.87|31|2024-04-29|15/03/2024||1.25|||||2024-03-28|15/12/2023||0.8525||81260000000||
2024-02-06 12:44:00|06182|101073|601336|40.71B|40710000000|30.05|11853487|-4.76|31|2024-04-25|15/03/2024||1.43|||||2024-03-28|15/12/2023||1.54||59233000000||
2024-02-06 12:44:05|06183|101123|601857|1.49T|1490000000000|8.12|142899673|60.74|31|2024-04-26|15/03/2024||0.24||836674000000|||2024-03-27|15/12/2023||0.19||817700000000||
2024-02-06 12:44:10|06184|944579|000001|185.91B|185910000000|9.68|106468990|-33.94|31|2024-04-24|15/03/2024||0.7639||47810000000|||2024-03-15|15/12/2023||0.4353||38850000000||
2024-02-06 12:44:15|06185|101078|601318|746.22B|746220000000|41.56|51472681|-17.98|31|2024-04-25|15/03/2024||2.32|||||2024-03-21|15/12/2023||1.52||330614000000||
2024-02-06 12:45:00|06186|100320|||||||31|2024-04-30|15/12/2023||0.6194||140410000000|||2024-04-29|15/03/2024||0.3028||59360000000||
2024-02-06 12:45:06|06187|100276|600000|204.88B|204880000000|7|32539939|-5.23|33|2024-04-30|15/12/2023||0.08||215244000000|||2024-04-29|15/03/2024||||||
2024-02-06 12:45:11|06188|944524|002352|174.58B|174580000000|36.25|13468978|-39.87|29|2024-04-26|15/03/2024||0.39||65448000000|||2024-03-27|15/12/2023||0.39||71150000000||
2024-02-06 12:45:16|06189|100350|600104|161.07B|161070000000|14.15|22866976|-7.14|31|2024-04-29|15/03/2024||0.57|||||2024-03-30|15/12/2023||0.5271||200000000000||
2024-02-06 12:45:21|06190|100289|600018|130.39B|130390000000|5.59|21644770|3.41|31|2024-04-29|15/03/2024||0.1423||8320000000|||2024-04-02|15/12/2023||0.1067||8260000000||
2024-02-06 12:45:27|06191|1112831|300760|353.75B|353750000000|292.5|3173357|-10.09|26|2024-04-30|15/03/2024||2.57||10040000000|||2024-04-27|15/12/2023||1.47||8060000000||
2024-02-06 12:45:33|06192|944897|000858|513.38B|513380000000|132.99|16095176|-39.18|31|2024-04-29|15/12/2023||1.92||19720000000|||2024-04-26|15/03/2024||||||
2024-02-06 12:45:38|06193|944451|002304|143.51B|143510000000|96.52|4724859|-46.97|31|2024-04-27|15/12/2023||0.2727||4100000000|||2024-04-25|15/03/2024||||||
2024-02-06 12:45:44|06194|13679|AFLT|157.16B|157160000000|40.05|9581560|43.3|43|2024-03-07|15/12/2023|||||||2023-11-27|15/09/2023||||||
2024-02-06 12:45:49|06195|13678|AFKS|163.72B|163720000000|17.42|20763331|33.3|42|2024-04-04|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-06 12:45:55|06196|13720|TRNF_p|896.38B|896380000000|158,550|9078|78.1|38|2023-06-08|15/12/2022|||||||2022-11-28|15/06/2022||||||
2024-02-06 12:45:58|06197|40423|ALRS|512.03B|512030000000|71.01|13660188|14.65|30|2024-03-08|15/12/2023||3.42||78260000000|||2023-11-08|15/09/2023||3.46||78210000000||
2024-02-06 12:46:03|06198|13725|VTBR|314.54B|314540000000|0.024275|76949165376|44.58|43|2024-05-03|15/03/2024|||||||2024-02-20|15/12/2023||||||
2024-02-06 12:46:09|06199|996169|DSKY|44.25B|44250000000|60.18|209725|-14.29|31|2024-05-02|15/03/2024|||||||2024-03-12|15/12/2023||||||
2024-02-06 12:46:15|06200|13682|FEES|161.53B|161530000000|0.1280|2706033755|47.54|42|2024-03-01|15/12/2023|||||||2023-11-24|15/09/2023||||||
2024-02-06 12:46:20|06201|13684|GAZP|3.89T|3890000000000|164.34|19300378|2.49|33|2023-05-17|15/03/2023|||||||2022-11-28|15/09/2022||||||
2024-02-06 12:46:25|06202|1167212|GLTRDR|81.4B|81400000000|663.45|405047|108.66|16|2024-03-25|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-06 12:46:30|06203|13688|LSRG|77.73B|77730000000|756.80|128782|62.02|33|2024-03-20|15/12/2023|||||||2023-10-19|15/09/2023||||||
2024-02-06 12:46:34|06204|1166764|HHRUDR|68.92B|68920000000|3,688.00|28672|158.92|21|2024-03-01|15/12/2023|||||||2023-11-14|15/09/2023||||||
2024-02-06 12:46:40|06205|13744|IRAO|303.58B|303580000000|4.1290|78993276|17.77|46|2024-02-27|15/12/2023|||||||2023-11-23|15/09/2023||||||
2024-02-06 12:46:45|06206|13689|LKOH|4.63T|4630000000000|7,145.0|587344|82.66|38|2024-02-28|15/12/2023||557.43||2946790000000|||2023-11-22|15/09/2023||589.24||2965940000000||
2024-02-06 12:46:50|06207|13693|MGNT|700.15B|700150000000|7,145.0|371858|51.39|43|2024-05-02|15/03/2024|||||||2024-02-06|15/12/2023||||||
2024-02-06 12:46:54|06208|1163363|VKCO|88.03B|88030000000|679|2285869|38.87|29|2023-10-26|15/09/2023|||||||2023-08-10|15/06/2023||||||
2024-02-06 12:47:00|06209|13690|MAGN|644.42B|644420000000|57.67|16136109|54.06|43|2024-04-24|15/03/2024|||||||2024-02-27|15/12/2023||5.22||252550000000||
2024-02-06 12:47:04|06210|44464|MOEX|453.21B|453210000000|200.46|5907929|86.29|41|2024-03-01|15/12/2023|||||||2023-11-13|15/09/2023||||||
2024-02-06 12:47:08|06211|955694|CBOM|272.18B|272180000000|7.939|28274716|3.18|30|2024-03-20|15/12/2023|||||||2023-11-23|15/09/2023||||||
2024-02-06 12:47:14|06212|13691|MTSS|470.23B|470230000000|278.90|2878215|9.64|38|2024-02-29|15/12/2023|||||||2023-11-14|15/09/2023||||||
2024-02-06 12:47:18|06213|13695|NLMK|369.67B|369670000000|198.96|7221842|66.88|43|2024-04-25|15/03/2024|||||||2024-02-06|15/12/2023||7.85||326490000000||
2024-02-06 12:47:23|06214|13683|GMKN|2.44T|2440000000000|15,966.0|83304|6.4|35|2024-05-02|15/03/2024|||||||2024-02-28|15/12/2023||||||
2024-02-06 12:47:28|06215|13697|NVTK|4.43T|4430000000000|1,479.40|810172|45.02|42|2024-05-01|15/03/2024||61.08||526840000000|||2024-02-14|15/12/2023||50.84||509980000000||
2024-02-06 12:47:33|06216|950026|RUAL|552.19B|552190000000|36.505|11899265|-14.73|30|2024-03-14|15/12/2023|||||||2023-11-13|15/09/2023||||||
2024-02-06 12:47:37|06217|1167498|OZONDR|219.23B|219230000000|2,868.50|353803|71.34|14|2024-04-04|15/12/2023|||||||2023-11-14|15/09/2023||||||
2024-02-06 12:47:41|06218|1163242|||||||0||
2024-02-06 12:47:46|06219|21406|PHOR|878.53B|878530000000|6,784.0|48183|1.65|42|2024-03-20|15/12/2023||290.36|||||2023-11-09|15/09/2023||277.01||||
2024-02-06 12:47:51|06220|13789|PIKK|508.12B|508120000000|770.50|266657|20.75|31|2024-02-28|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-06 12:47:55|06221|44465|POLY|81.31B|81310000000|465.70|1802360|-8.3|31|2024-04-18|15/03/2024|||||||2024-02-28|15/12/2023||||||
2024-02-06 12:48:01|06222|13705|PLZL|1.53T|1530000000000|11,288.0|75326|22.4|30|2024-02-14|15/12/2023||231.73||54030000000|||2023-11-21|15/09/2023||489.29||193660000000||
2024-02-06 12:48:05|06223|960754|QIWIDR|32.21B|32210000000|469.00|614987|5.23|30|2024-03-26|15/12/2023|||||||2023-11-17|15/09/2023||||||
2024-02-06 12:48:10|06224|13707|ROSN|5.62T|5620000000000|592.05|3149909|73.18|37|2024-05-17|15/03/2024||63.82||3859280000000|||2024-02-09|15/12/2023||64.57||4032540000000||
2024-02-06 12:48:16|06225|21316|RSTI|121.14B|121140000000|0.559|63696490|0.04|32|2023-03-24|15/12/2022|||||||2022-11-25|15/09/2022||||||
2024-02-06 12:48:21|06226|21419|RTKM|255.19B|255190000000|76.03|4114802|27.49|42|2024-03-01|15/12/2023|||||||2023-11-02|15/09/2023||||||
2024-02-06 12:48:26|06227|13754|HYDR|342.32B|342320000000|0.7757|254881125|-0.33|43|2024-04-25|15/03/2024|||||||2024-02-27|15/12/2023||||||
2024-02-06 12:48:30|06228|13711|SBER|6.24T|6240000000000|277.8|33399384|72.29|42|2024-05-01|15/03/2024|||||||2024-02-29|15/12/2023||||||
2024-02-06 12:48:37|06229|13712|SBER_p|6.24T|6240000000000|278.21|3032146|73.39|43|2024-05-01|15/03/2024|||||||2024-02-29|15/12/2023||||||
2024-02-06 12:48:42|06230|13713|CHMF|1.34T|1340000000000|1,604.60|1076828|59.54|43|2024-04-17|15/03/2024|||||||2024-02-06|15/12/2023||56.71||226970000000||
2024-02-06 12:48:46|06231|13716|SNGS|1.09T|1090000000000|30.440|32940894|30.59|26|2021-08-18|15/06/2021|4.28||855300000000||||2021-05-04|15/03/2021||||5380000||
2024-02-06 12:48:51|06232|13717|SNGS_p|1.09T|1090000000000|57.335|33102402|102.53|40|2024-02-28|15/12/2023|||||||2023-10-27|15/09/2023||||||
2024-02-06 12:48:56|06233|13738|TATN_p|1.60T|1600000000000|709.60|468609|120.02|42|2024-03-12|15/12/2023|||||||2023-11-27|15/09/2023||||||
2024-02-06 12:49:02|06234|13718|TATN|1.60T|1600000000000|710.60|1847657|118.89|42|2024-03-12|15/12/2023|||||||2023-11-27|15/09/2023||||||
2024-02-06 12:49:07|06235|1153662|TCSGDR|457.9B|457900000000|3,183.50|376776|15.39|30|2024-03-12|15/12/2023|||||||2023-11-22|15/09/2023||||||
2024-02-06 12:49:13|06236|21302|UPRO|135.05B|135050000000|2.143|152755718|43.68|43|2024-04-26|15/03/2024|||||||2024-02-20|15/12/2023||||||
2024-02-06 12:49:17|06237|1061926|FIVEDR|450.11B|450110000000|2,351.0|312998|56.28|31|2024-04-25|15/03/2024|||||||2024-03-22|15/12/2023||||||
2024-02-06 12:49:22|06238|102063|YNDX|620.12B|620120000000|3,066.0|1490006|48.21|31|2024-04-24|15/03/2024|||||||2024-02-16|15/12/2023||||||
2024-02-06 12:49:28|06239|18595|ALPA4|5.67B|5670000000|8.07|4176084|-36.46|37|2024-05-02|15/03/2024||0.1|||||2024-02-07|15/12/2023||0.1191||1080000000||
2024-02-06 12:49:33|06240|18599|ABEV3|206.16B|206160000000|13.09|21555205|0.85|39|2024-05-08|15/03/2024||0.2101||19910000000|||2024-02-29|15/12/2023||0.2651||22310000000||
2024-02-06 12:49:39|06241|18626|AMER3|649.82M|649820000|0.72|22276231|-55.83|42|2024-03-26|15/12/2023||0.31|||||2024-02-19|15/09/2023||-0.29||7040000000||
2024-02-06 12:49:44|06242|1025085|CRFB3|23.29B|23290000000|11.05|8377061|-29.08|29|2024-05-07|15/03/2024||0.0753||26700000000|||2024-02-19|15/12/2023||0.1511||29450000000||
2024-02-06 12:49:48|06243|1008677|AZUL4|4.49B|4490000000|12.91|13713708|13.05|30|2024-05-09|15/03/2024||-0.1537||4840000000|||2024-03-28|15/12/2023||0.5411||4920000000||
2024-02-06 12:49:53|06244|18628|B3SA3|73.9B|73900000000|13.07|32959013|7.93|43|2024-05-09|15/03/2024||0.19||2290000000|||2024-02-22|15/12/2023||0.19||2260000000||
2024-02-06 12:49:59|06245|996550|BPAC11|176.28B|176280000000|36.98|7624865|83.61|30|2024-05-13|15/03/2024||0.7525||5850000000|||2024-02-05|15/12/2023|0.75|0.7152|5650000000|5700000000||
2024-02-06 12:50:04|06246|1075215|BIDI4|10.34B|10340000000|3.41|9275058|0|22|2022-11-10|15/09/2022||0.037||1100000000|||2022-08-10|15/06/2022||0.0203||989260000||
2024-02-06 12:50:10|06247|1141840|BIDI11|10.34B|10340000000|10.40|14243087|0|19|2022-11-10|15/09/2022||0.111||1100000000|||2022-08-10|15/06/2022||0.0608||989260000||
2024-02-06 12:50:15|06248|18614|BPAN4|10.48B|10480000000|8.26|1994329|48.29|29|2024-05-07|15/03/2024||0.1753||2240000000|||2024-02-01|15/12/2023|0.145|0.1719|2260000000|2260000000||
2024-02-06 12:50:19|06249|50509|BBSE3|68.3B|68300000000|34.55|5293731|-5.08|41|2024-05-06|15/03/2024||0.8736||1800000000|||2024-02-05|15/12/2023|1.03|0.9887|2410000000|2090000000||
2024-02-06 12:50:24|06250|18621|BRML3|6.77B|6770000000|8.26|13003034|0|39|2023-05-11|15/03/2023||0.1183||350480000|||2023-03-16|15/12/2022||0.2029||463550000||
2024-02-06 12:50:29|06251|18605|BBDC3|157.17B|157170000000|13.91|5837629|13.55|43|2024-05-09|15/03/2024||0.4933||31540000000|||2024-02-07|15/12/2023||0.4145||30110000000||
2024-02-06 12:50:33|06252|18606|BBDC4|157.17B|157170000000|15.63|38794674|14.67|39|2024-05-09|15/03/2024||0.4801||31070000000|||2024-02-07|15/12/2023||0.422||30290000000||
2024-02-06 12:50:38|06253|18616|BRAP4|8.37B|8370000000|21.88|3595966|-27.69|39|2024-03-27|15/12/2023||5.01||809210000|||2023-11-13|15/09/2023|3|3|471080000|471080000||
2024-02-06 12:50:44|06254|18604|BBAS3|166.49B|166490000000|58.34|9296369|48.83|43|2024-05-08|15/03/2024||3.27||34360000000|||2024-02-08|15/12/2023||3.23||35620000000||
2024-02-06 12:50:49|06255|1155784|PCAR3|1.06B|1060000000|3.93|9482540|-27.76|31|2024-05-08|15/03/2024||-0.5||4920000000|||2024-02-21|15/12/2023||-0.6174||5250000000||
2024-02-06 12:50:57|06256|18620|BRKM5|14.4B|14400000000|17.58|4659568|-20.16|32|2024-05-08|15/03/2024||-0.8534||17031000000|||2024-03-06|15/12/2023||-0.9769||17440000000||
2024-02-06 12:51:02|06257|18617|BRFS3|24.32B|24320000000|14.49|10792252|87.45|43|2024-05-15|15/03/2024||-0.0787||13080000000|||2024-02-26|15/12/2023||0.1553||14480000000||
2024-02-06 12:51:08|06258|18633|CCRO3|26.44B|26440000000|13.11|5437160|16.53|43|2024-05-02|15/03/2024||0.16||3540000000|||2024-02-08|15/12/2023||0.1481||3810000000||
2024-02-06 12:51:13|06259|18642|CMIG4|27.79B|27790000000|11.37|15418363|1.79|32|2024-05-14|15/03/2024||0.7244||8410000000|||2024-03-21|15/12/2023||0.4829||8090000000||
2024-02-06 12:51:18|06260|18639|CIEL3|13.57B|13570000000|5.03|27628543|1.82|43|2024-04-29|15/03/2024||0.1697||2890000000|||2024-02-05|15/12/2023|0.18|0.182|2770000000|2890000000||
2024-02-06 12:51:22|06261|40433|COGN3|4.7B|4700000000|2.51|25354406|12.56|42|2024-03-20|15/12/2023||0.0573||1970000000|||2023-11-08|15/09/2023|-0.0302|-0.0554|1270000000|1270000000||
2024-02-06 12:51:29|06262|18647|CPLE6|28.86B|28860000000|10.14|19518332|35.92|42|2024-02-29|15/12/2023||0.1814||5380000000|||2023-11-10|15/09/2023|0.15|0.1708|5540000000|4850000000||
2024-02-06 12:51:34|06263|18651|CSAN3|33.78B|33780000000|18.09|6436708|13.77|39|2024-05-10|15/03/2024||0.055||38820000000|||2024-03-01|15/12/2023||0.4||39600000000||
2024-02-06 12:51:39|06264|18645|CPFE3|41.38B|41380000000|35.91|1654026|12.96|39|2024-05-09|15/03/2024||1.18||9860000000|||2024-03-21|15/12/2023||0.9337||9410000000||
2024-02-06 12:51:44|06265|50513|CVCB3|1.36B|1360000000|3.07|23072497|-29.59|39|2024-03-14|15/12/2023||||361490000|||2023-11-03|15/09/2023|-0.2582||376000000|376000000||
2024-02-06 12:51:50|06266|18657|CYRE3|8.3B|8300000000|22.13|5795416|52.83|43|2024-05-09|15/03/2024||0.7909||1550000000|||2024-03-14|15/12/2023||0.6858||1570000000||
2024-02-06 12:51:56|06267|18662|DXCO3|6.14B|6140000000|7.6|3785508|6.29|43|2024-05-08|15/03/2024||0.15||1990000000|||2024-03-06|15/12/2023||0.15||1980000000||
2024-02-06 12:52:01|06268|18663|ECOR3|6B|6000000000|8.62|3251156|101.4|43|2024-05-09|15/03/2024||0.345||1530000000|||2024-03-13|15/12/2023||0.3601||1560000000||
2024-02-06 12:52:08|06269|18666|ELET3|93.36B|93360000000|40.83|6318285|7.45|43|2024-05-08|15/03/2024||0.5893||9770000000|||2024-03-13|15/12/2023||0.6268||9680000000||
2024-02-06 12:52:13|06270|18667|ELET6|93.36B|93360000000|45.84|1169642|14.63|43|2024-05-08|15/03/2024||0.5893||9770000000|||2024-03-13|15/12/2023||0.7303||10250000000||
2024-02-06 12:52:19|06271|18669|EMBR3|16.68B|16680000000|22.7|6728124|37.83|43|2024-05-08|15/03/2024||-0.1598||4350000000|||2024-03-15|15/12/2023||0.9168||9960000000||
2024-02-06 12:52:25|06272|18670|ENBR3|13.64B|13640000000|24.08|3610534|17.81|41|2023-10-31|15/09/2023||0.6509||4120000000|||2023-07-26|15/06/2023||0.664||4140000000||
2024-02-06 12:52:29|06273|977700|ENGI11|23.46B|23460000000|50.58|2734324|18.7|30|2024-03-12|15/12/2023||0.7677||7390000000|||2023-11-09|15/09/2023|2.61|0.5367|7330000000|6790000000||
2024-02-06 12:52:35|06274|18735|ENEV3|20.05B|20050000000|12.67|7946919|7.65|38|2024-03-14|15/12/2023||0.0801||1660000000|||2023-11-13|15/09/2023|-0.0397|0.025|2380000000|1880000000||
2024-02-06 12:52:40|06275|18790|EGIE3|32.8B|32800000000|40.2|1710771|5.96|43|2024-05-07|15/03/2024||0.94||2490000000|||2024-02-27|15/12/2023||0.9809||2610000000||
2024-02-06 12:52:47|06276|18672|EQTL3|39.32B|39320000000|35.2|7587023|29.46|36|2024-03-20|15/12/2023||0.6124||8760000000|||2023-11-09|15/09/2023|0.6287|0.5355|10360000000|8330000000||
2024-02-06 12:52:52|06277|18677|EZTC3|3.32B|3320000000|15.2|2151076|12.76|36|2024-05-09|15/03/2024||0.327||317040000|||2024-03-14|15/12/2023||0.2765||308150000||
2024-02-06 12:52:58|06278|18682|FLRY3|8.92B|8920000000|16.32|2727289|13.41|43|2024-05-09|15/03/2024||0.325||1970000000|||2024-03-07|15/12/2023||0.1698||1780000000||
2024-02-06 12:53:04|06279|18691|GOAU4|10.4B|10400000000|9.98|11399966|-26.83|39|2024-05-02|15/03/2024|||||||2024-02-20|15/12/2023||0.51||493030000||
2024-02-06 12:53:10|06280|18689|GGBR4|36.55B|36550000000|21.34|9959765|-27.3|39|2024-05-02|15/03/2024||1.05||17490000000|||2024-02-20|15/12/2023||0.644||15430000000||
2024-02-06 12:53:14|06281|1178707|GETT11|||4.81|268054|0}|6|2023-02-06|15/12/2022|||||||2022-11-08|15/09/2022||||||
2024-02-06 12:53:19|06282|18692|GOLL4|39.5B|39500000000|2.45|12512737|-68.51|39|2024-05-09|15/03/2024||0.2073||5210000000|||2024-03-07|15/12/2023||0.3305||5090000000||
2024-02-06 12:53:24|06283|1073236|HAPV3|28.86B|28860000000|3.85|70333014|-16.85|29|2024-05-09|15/03/2024||0.045||7230000000|||2024-03-27|15/12/2023||0.031||7090000000||
2024-02-06 12:53:28|06284|18698|||||||43|2024-05-09|15/03/2024||0.5903||1820000000|||2024-03-13|15/12/2023||0.6366||2070000000||
2024-02-06 12:53:34|06285|18701|IGTA3|5.84B|5840000000|33.13|1641100|0|35|2022-05-10|15/03/2022||0.2434||183820000|||2022-03-01|15/12/2021||0.2765||226530000||
2024-02-06 12:53:39|06286|1030995|IRBR3|3.32B|3320000000|40.58|1886155|72.98|29|2024-05-15|15/03/2024||0.82||2330000000|||2024-03-27|15/12/2023||0.7603||1410000000||
2024-02-06 12:53:44|06287|18706|ITSA4|103.25B|103250000000|10.15|20575410|36.98|39|2024-05-13|15/03/2024||0.34||3520000000|||2024-03-18|15/12/2023||0.4||4110000000||
2024-02-06 12:53:49|06288|18708|ITUB4|301.89B|301890000000|33.36|24219987|32.8|39|2024-05-06|15/03/2024||0.9828||39950000000|||2024-02-05|15/12/2023|0.96|0.9425|40130000000|39970000000||
2024-02-06 12:53:54|06289|18709|JBSS3|52.04B|52040000000|23.46|6793771|19.15|41|2023-11-13|15/09/2023||0.6814||95730000000|||2023-08-14|15/06/2023|-0.15|0.2024|89380000000|89380000000||
2024-02-06 12:53:59|06290|18711|JHSF3|3.13B|3130000000|4.62|3036547|-8.33|35|2024-03-14|15/12/2023||0.10||419430000|||2023-11-14|15/09/2023|0.12||350100000|387400000||
2024-02-06 12:54:05|06291|102072|KLBN11|23.47B|23470000000|21.19|4332840|9.4|40|2024-04-25|15/03/2024||0.3556||4770000000|||2024-02-07|15/12/2023||0.543||4530000000||
2024-02-06 12:54:11|06292|18770|RENT3|56.69B|56690000000|53.74|6626355|-6.49|43|2024-05-13|15/03/2024||0.7496||8530000000|||2024-03-11|15/12/2023||0.6834||8320000000||
2024-02-06 12:54:18|06293|40434|LCAM3|12.26B|12260000000|24.15|3873539|0|33|2022-11-11|15/09/2022||0.5865||2740000000|||2022-08-12|15/06/2022||0.5335||2310000000||
2024-02-06 12:54:22|06294|1156708|LWSA3|2.99B|2990000000|5.08|9827306|-15.19|23|2024-05-09|15/03/2024||0.0286||353500000|||2024-03-20|15/12/2023||0.036||348660000||
2024-02-06 12:54:26|06295|18717|LAME4|12.38B|12380000000|6.55|24916736|0|35|2022-05-12|15/03/2022||-0.0139||5970000000|||2022-02-24|15/12/2021||0.502||9010000000||
2024-02-06 12:54:32|06296|18724|LREN3|14.35B|14350000000|15.02|18942608|-25.86|43|2024-05-02|15/03/2024||0.0716||2950000000|||2024-03-14|15/12/2023||0.5021||4170000000||
2024-02-06 12:54:37|06297|18729|MGLU3|13.05B|13050000000|1.95|176311881|-54.33|41|2024-05-09|15/03/2024||0.0072||10110000000|||2024-03-07|15/12/2023||0.0091||11120000000||
2024-02-06 12:54:43|06298|18736|MRFG3|8.52B|8520000000|9.09|8830760|18.05|43|2024-05-14|15/03/2024||-0.2533||32370000000|||2024-03-27|15/12/2023||-0.166||29970000000||
2024-02-06 12:54:48|06299|1167031|CASH3|656.99M|656990000|7.59|2065661|-29.07|18|2024-05-09|15/03/2024||0.0184||129330000|||2024-03-13|15/12/2023||-0.0009||127080000||
2024-02-06 12:54:52|06300|18608|BEEF3|3.94B|3940000000|6.71|13380744|-50.52|43|2024-05-08|15/03/2024||0.5||6970000000|||2024-03-06|15/12/2023||0.4904||7390000000||
2024-02-06 12:54:57|06301|1163446|SOMA3|5.64B|5640000000|7.19|18252061|-28.39|21|2024-05-08|15/03/2024||0.0755||1340000000|||2024-03-13|15/12/2023||0.1401||1480000000||
2024-02-06 12:55:03|06302|18738|MRVE3|4.18B|4180000000|7.43|16817221|13.09|43|2024-05-08|15/03/2024||0.1432||1920000000|||2024-02-29|15/12/2023||0.1238||1950000000||
2024-02-06 12:55:10|06303|18740|MULT3|15.95B|15950000000|27.4|2758069|21.56|43|2024-04-24|15/03/2024||0.4086||472250000|||2024-02-08|15/12/2023||0.547||589270000||
2024-02-06 12:55:16|06304|18742|NTCO3|22.17B|22170000000|16.06|9675810|14.71|43|2024-05-13|15/03/2024||0.0771||6620000000|||2024-03-11|15/12/2023||0.1361||8120000000||
2024-02-06 12:55:21|06305|1073664|GNDI3|41.17B|41170000000|66.95|6348955|0|19|2022-05-10|15/03/2022||0.1168||3680000000|||2022-03-16|15/12/2021||0.26||3320000000||
2024-02-06 12:55:26|06306|18749|PETR3|544.7B|544700000000|42.33|10338552|52.05|43|2024-05-13|15/03/2024||2.22||135940000000|||2024-03-07|15/12/2023||2.52||137290000000||
2024-02-06 12:55:31|06307|18750|PETR4|544.7B|544700000000|41.21|40549724|66.24|38|2024-05-13|15/03/2024||2.22||135940000000|||2024-03-07|15/12/2023||2.52||137290000000||
2024-02-06 12:55:36|06308|18697|PRIO3|35.17B|35170000000|42.05|10215105|4.68|39|2023-05-03|15/03/2023|1.37|1.46|2810000000|2810000000|||2023-03-01|15/12/2022|0.5627|0.2154|973010000|1130000000||
2024-02-06 12:55:41|06309|1165867|PETZ3|1.39B|1390000000|3.09|13694124|-56.96|19|2024-05-09|15/03/2024||0.0305||867970000|||2024-03-14|15/12/2023||0.0417||897190000||
2024-02-06 12:55:47|06310|18764|QUAL3|551.98M|551980000|1.98|6864545|-65.45|40|2024-05-08|15/03/2024||0.02||428910000|||2024-03-20|15/12/2023||0.0645||429970000||
2024-02-06 12:55:52|06311|40436|RADL3|41.93B|41930000000|24.46|6070368|3.95|43|2024-04-30|15/03/2024||0.1652||9090000000|||2024-03-05|15/12/2023||0.1703||9130000000||
2024-02-06 12:55:57|06312|1167542|RDOR3|60.45B|60450000000|26.81|4409845|-9.3|19|2024-05-13|15/03/2024||0.24||12070000000|||2024-03-26|15/12/2023||0.2635||11930000000||
2024-02-06 12:56:02|06313|18593|RAIL3|42.03B|42030000000|22.67|12658911|25.67|41|2024-05-09|15/03/2024||0.165||2970000000|||2024-02-22|15/12/2023||0.0381||2550000000||
2024-02-06 12:56:08|06314|18776|SBSP3|54.17B|54170000000|79.25|2504795|48.13|43|2024-05-09|15/03/2024||1.27||5110000000|||2024-03-21|15/12/2023||1.5||5290000000||
2024-02-06 12:56:17|06315|18775|SANB11|108.15B|108150000000|29.13|2062105|7.57|43|2024-04-30|15/03/2024||0.8426||19470000000|||2024-02-05|15/12/2023|0.5915|0.7669|19540000000|19250000000||
2024-02-06 12:56:21|06316|1170443|ASAI3|18.14B|18140000000|13.42|12171216|-29.81|18|2024-05-09|15/03/2024||0.0655||17730000000|||2024-02-22|15/12/2023||0.2237||18770000000||
2024-02-06 12:56:27|06317|18653|CSNA3|23.03B|23030000000|17.37|7568495|-1.47|43|2024-05-08|15/03/2024||0.1494||10670000000|||2024-03-06|15/12/2023||0.4671||11650000000||
2024-02-06 12:56:33|06318|18786|SULA11|8.92B|8920000000|22.25|3928420|0|36|2023-02-28|15/12/2022||0.5609||6020000000|||2022-11-09|15/09/2022|0.2961|0.2961|5980000000|5850000000||
2024-02-06 12:56:37|06319|1055002|SUZB3|66.72B|66720000000|51.75|4796606|11.75|31|2024-05-09|15/03/2024||0.931||9550000000|||2024-02-28|15/12/2023||1.89||10020000000||
2024-02-06 12:56:42|06320|18804|TAEE11|12.5B|12500000000|36.29|1617185|1.71|37|2024-05-09|15/03/2024||0.7197||578640000|||2024-03-07|15/12/2023||0.8322||591520000||
2024-02-06 12:56:50|06321|18817|VIVT3|87.6B|87600000000|52.88|2180221|35.76|43|2024-05-07|15/03/2024||0.7114||13430000000|||2024-02-20|15/12/2023||0.8371||13570000000||
2024-02-06 12:56:55|06322|18797|TIMS3|43.3B|43300000000|17.89|7480356|60.59|43|2024-05-07|15/03/2024||0.232||5950000000|||2024-02-06|15/12/2023||0.3816||6230000000||
2024-02-06 12:57:01|06323|18801|TOTS3|19.19B|19190000000|31.79|3966987|7|43|2024-05-08|15/03/2024||0.2934||1260000000|||2024-02-07|15/12/2023||0.2918||1200000000||
2024-02-06 12:57:06|06324|18807|UGPA3|30.7B|30700000000|28.18|6118595|128.55|39|2024-05-08|15/03/2024||0.3888||30150000000|||2024-02-28|15/12/2023||0.4292||32220000000||
2024-02-06 12:57:12|06325|18812|USIM5|10.87B|10870000000|9.09|11429021|16.09|43|2024-04-18|15/03/2024||0.0761||6330000000|||2024-02-09|15/12/2023||-0.1068||6320000000||
2024-02-06 12:57:17|06326|18814|VALE3|281.88B|281880000000|65.51|24424792|-26.35|43|2024-04-24|15/03/2024||2.92||44480000000|||2024-02-22|15/12/2023||4.77||64980000000||
2024-02-06 12:57:21|06327|986421|BHIA3|441.26M|441260000|6.98|4243609|-86.19|31|2024-05-08|15/03/2024||-1.97||7540000000|||2024-03-13|15/12/2023||-7.08||7920000000||
2024-02-06 12:57:25|06328|18820|WEGE3|139.53B|139530000000|33.26|5791098|-12.27|43|2024-05-01|15/03/2024||0.3038||8870000000|||2024-02-21|15/12/2023||0.3331||8670000000||
2024-02-06 12:57:31|06329|18673|YDUQ3|5.33B|5330000000|18.32|3785355|103.56|43|2024-05-09|15/03/2024||0.766||1410000000|||2024-03-14|15/12/2023||-0.0168||1260000000||
2024-02-06 12:57:36|06330|101278|ABMM|9.31T|9310000000000|3,380|1069763|20.79|28|2024-04-02|15/12/2023|||||||2023-10-31|15/09/2023||||||
2024-02-06 12:57:41|06331|101279|ACES|14.21T|14210000000000|830|54826590|64.63|38|2024-04-30|15/03/2024|||||||2024-03-28|15/12/2023||||1769000000000||
2024-02-06 12:57:47|06332|1179331|KUAS|67.23B|67230000000|51|1122116|-7.14|6|2023-04-28|15/03/2023|0.89||29510000000||||2023-03-29|15/12/2022|3.69||51190000000|||
2024-02-06 12:57:52|06333|101280|ACST|1.64T|1640000000000|129|4742438|-22.16|30|2024-04-16|15/03/2024|||||||2024-02-22|15/12/2023||||||
2024-02-06 12:57:59|06334|101282|ADHI|2.40T|2400000000000|286|19695614|-42.57|31|2024-04-30|15/03/2024|||||||2024-02-28|15/12/2023||||||
2024-02-06 12:58:04|06335|101283|ASSA|2.64T|2640000000000|715|11092108|-23.16|29|2024-03-26|15/12/2023|||||||2023-10-30|15/09/2023||||||
2024-02-06 12:58:09|06336|101284|ADMF|11.40T|11400000000000|11,400|74775|19.26|29|2024-04-25|15/03/2024|||||||2024-02-09|15/12/2023||||||
2024-02-06 12:58:15|06337|1159434|RONY|360B|360000000000|308|106405|-64|12|2022-11-17|15/06/2022|-1.57||404100000||||2022-11-16|15/03/2022|2.43||6460000000|||
2024-02-06 12:58:19|06338|1156772|AYLS|42.67B|42670000000|50|1256452|-43.82|12|2023-04-01|15/12/2022|-2.42||1230000000||||2022-12-01|15/09/2022|0.03||3390000000|||
2024-02-06 12:58:25|06339|101286|APLN|2.75T|2750000000000|121|11321395|-24.38|29|2024-04-30|15/03/2024|||||||2024-03-29|15/12/2023||||||
2024-02-06 12:58:30|06340|943660|TARA|90.63B|90630000000|9|291219|-84|24|2023-03-31|15/12/2022|-0.14||681800000||||2022-11-29|15/09/2022|-0.02||954500000|||
2024-02-06 12:58:34|06341|101373|CMPP|1.20T|1200000000000|112|370048|-37.22|24|2023-05-12|15/03/2023|1.93||1373500000000||||2023-05-05|15/12/2022|-15.56||1272700000000|||
2024-02-06 12:58:40|06342|101287|ADES|5.38T|5380000000000|9,125|167921|21.33|25|2023-05-02|15/03/2023|151.61||376700000000||||2023-03-31|15/12/2022|210.73||366800000000|||
2024-02-06 12:58:46|06343|101288|AIMS|147.40B|147400000000|670|2912478|106.25|25|2023-05-08|15/03/2023|1.8||9760000000||||2023-04-12|15/12/2022|-17.2||1760000000|||
2024-02-06 12:58:51|06344|101289|AKRA|32.17T|32170000000000|1,630|21374329|18.45|31|2024-04-25|15/03/2024|||||||2024-03-19|15/12/2023||||11300000000000||
2024-02-06 12:58:57|06345|101409|GAMA|180.20B|180200000000|18|19900|-64|23|2022-10-31|15/09/2022|-0.74||1310000000||||2022-08-31|15/06/2022|-0.94||1730000000|||
2024-02-06 12:59:02|06346|953124|ALKA|234.54B|234540000000|462|374240|1.3|24|2023-05-05|15/03/2023|8.86||705700000000||||2023-04-13|15/12/2022|79.34||1434400000000|||
2024-02-06 12:59:07|06347|101290|ASRI|3.05T|3050000000000|155|6622024|-6.63|41|2024-04-29|15/03/2024||10.3|||||2024-04-01|15/12/2023||16.99||||
2024-02-06 12:59:13|06348|1025106|FIRE|150.49B|150490000000|102|30600282|-13.16|25|2023-05-08|15/03/2023|-7.33||58430000000||||2023-04-10|15/12/2022|-55.36||81430000000|||
2024-02-06 12:59:18|06349|101291|ALDO|857.48B|857480000000|635|218765|-20.13|24|2023-03-31|15/12/2022|3.91||301400000000||||2022-10-28|15/09/2022|15.83||333300000000|||
2024-02-06 12:59:22|06350|101292|ALMI|679.25B|679250000000|178|385966|-32.82|16|2021-05-31|15/12/2020|-0.03||68010000||||2020-11-04|15/09/2020|-51.58||284400000000|||
2024-02-06 12:59:28|06351|955951|ATIC|912.25B|912250000000|394|313454|6.42|25|2023-04-12|15/12/2022|-11.47||2408100000000||||2022-11-30|15/09/2022|-0.94||1668600000000|||
2024-02-06 12:59:32|06352|101293|OKAS|237.34B|237340000000|100|11471990|-32.89|5|2018-05-22|15/03/2018|-0||29430000||||2018-04-16|15/12/2017|0.01||30330000|||
2024-02-06 12:59:38|06353|1031278|NASA|220.10B|220100000000|20|222683|-62|26|2023-05-02|15/03/2023|0.05||3210000000||||2023-04-05|15/12/2022|0.11||5080000000|||
2024-02-06 12:59:44|06354|1156865|ASPI|94.77B|94770000000|139|3044547|39|15|2023-05-03|15/03/2023|0.32||4040000000||||2023-04-12|15/12/2022|-3.58||1500000000|||
2024-02-06 12:59:49|06355|1091190|ANDI|467.50B|467500000000|50|1840|0|22|2023-05-02|15/03/2023|-4.72||57420000000||||2023-04-03|15/12/2022|-2.55||71880000000|||
2024-02-06 12:59:55|06356|991135|AGII|4.72T|4720000000000|1,540|256490|-22.56|31|2024-05-02|15/03/2024|||||||2024-04-09|15/12/2023||||||
2024-02-06 13:00:01|06357|101294|ANTM|34.24T|34240000000000|1,425|42285281|-38.2|41|2024-04-30|15/03/2024|||||||2024-03-11|15/12/2023||57.29||9043800000000||
2024-02-06 13:00:07|06358|998092|AKKU|322.47B|322470000000|50|4177747|0|24|2023-05-12|15/12/2022|-6.02||1730000000||||2022-11-01|15/09/2022|0.56||1130000000|||
2024-02-06 13:00:13|06359|101295|APEX|472.61B|472610000000|167|12434943|-11.83|29|2023-10-31|15/09/2023|||||||2023-08-01|15/06/2023||||||
2024-02-06 13:00:17|06360|1174687|ARCI|8.64T|8640000000000|348|29439996|4.19|0||
2024-02-06 13:00:22|06361|101209|AKPI|434.70B|434700000000|710|4852|-42.57|26|2023-05-02|15/03/2023|23.64||730700000000||||2023-03-30|15/12/2022|-7.2||661800000000|||
2024-02-06 13:00:27|06362|953931|ARGO|3.08T|3080000000000|970|16223|-12.22|13|2023-03-31|15/12/2022|-200.16||8770000000||||2022-11-08|15/09/2022|-21.69||23740000000|||
2024-02-06 13:00:31|06363|101296|APII|201.17B|201170000000|187|135963|-3.55|25|2023-04-18|15/03/2023|6.88||80080000000||||2023-04-13|15/12/2022|-6.68||66410000000|||
2024-02-06 13:00:36|06364|1096062|DIGI|26.00B|26000000000|16|887413|-66|21|2023-03-31|15/12/2022|-1.44||13610000000||||2022-10-31|15/09/2022|-2.93||9080000000|||
2024-02-06 13:00:42|06365|1141610|ARKA|100B|100000000000|50|1575969|0|15|2023-05-08|15/03/2023|1.17||48250000000||||2023-04-01|15/12/2022|-2.1||67480000000|||
2024-02-06 13:00:46|06366|1122744|JAYA|91.03B|91030000000|114|2243360|3.64|18|2023-04-12|15/12/2022|0.01||20290000000||||2022-11-22|15/09/2022|1.6||20790000000|||
2024-02-06 13:00:52|06367|1025099|ARMY|450.31B|450310000000|50|13713920|0|19|2021-12-01|15/09/2021|0.18||10210000000||||2021-11-03|15/06/2021|0.11||18980000000|||
2024-02-06 13:00:57|06368|101297|ARTA|1.20T|1200000000000|2,690|16346|24.65|25|2023-04-27|15/03/2023|4.67||16680000000||||2023-03-29|15/12/2022|9.13||19960000000|||
2024-02-06 13:01:03|06369|101298|ARNA|4.91T|4910000000000|675|2642310|-34.62|31|2024-04-15|15/03/2024|||||||2024-02-13|15/12/2023||||||
2024-02-06 13:01:08|06370|101302|AMFG|2.55T|2550000000000|5,875|49995|5.36|29|2024-04-26|15/03/2024|||||||2024-03-28|15/12/2023||||||
2024-02-06 13:01:13|06371|1156445|AMOR|2.42T|2420000000000|1,275|32981|-23.96|21|2024-04-19|15/03/2024|||||||2024-02-06|15/12/2023||||||
2024-02-06 13:01:18|06372|101303|POLY|124.79B|124790000000|50|7058|-5.66|5|2018-04-30|15/03/2018|||118800000||||2018-03-27|15/12/2017|||110400000|||
2024-02-06 13:01:23|06373|101208|MYTX|418.35B|418350000000|54|22309|5.88|25|2023-04-28|15/03/2023|-19.88||301200000000||||2023-03-27|15/12/2022|-14.73||324100000000|||
2024-02-06 13:01:28|06374|1155848|AGAR|100B|100000000000|100|490|-64.03|18|2023-05-03|15/03/2023|-1.1||176000000000||||2023-04-04|15/12/2022|-8.68||92650000000|||
2024-02-06 13:01:33|06375|101304|APLI|763.10B|763100000000|560|36218|115.38|25|2023-03-31|15/12/2022|12.06||132200000000||||2022-10-31|15/09/2022|11.82||143400000000|||
2024-02-06 13:01:38|06376|101305|AALI|13.23T|13230000000000|6,875|559035|-15.64|40|2024-04-23|15/03/2024|||||||2024-02-21|15/12/2023||||3851000000000||
2024-02-06 13:01:45|06377|101306|ASGR|1.21T|1210000000000|900|1002668|-5.79|29|2024-04-10|15/03/2024|||||||2024-02-21|15/12/2023||||||
2024-02-06 13:01:50|06378|101307|ASII|212.54T|2.1254E+14|5,250|61858842|-11.91|41|2024-04-24|15/03/2024||196.67|||||2024-02-28|15/12/2023||195.61||62252000000000||
2024-02-06 13:01:55|06379|101308|AUTO|10.65T|10650000000000|2,210|3565862|62.22|29|2024-04-16|15/03/2024|||||||2024-02-20|15/12/2023||||||
2024-02-06 13:02:00|06380|101347|BIPI|5.99T|5990000000000|94|317187973|-44.31|9|2023-10-31|15/09/2023|||||||2023-07-31|15/06/2023||||||
2024-02-06 13:02:06|06381|102973|ABDA|3.41T|3410000000000|5,500|660|-17.29|22|2022-07-29|15/06/2022|19.19||156200000000||||2022-04-28|15/03/2022|89.3||191700000000|||
2024-02-06 13:02:12|06382|102978|ASBI|240.39B|240390000000|690|50488|47.12|25|2023-05-07|15/03/2023|4.66||45050000000||||2023-04-12|15/12/2022|-0.64||54990000000|||
2024-02-06 13:02:18|06383|101299|ASDM|180.48B|180480000000|470|79095|-48.91|25|2023-04-26|15/03/2023|17.6||42460000000||||2023-04-13|15/12/2022|54.08||47450000000|||
2024-02-06 13:02:24|06384|943651|ASJT|163.80B|163800000000|117|359124|-11.54|25|2023-04-27|15/03/2023|0.21||32590000000||||2023-03-31|15/12/2022|0.27||23480000000|||
2024-02-06 13:02:29|06385|1141612|LIFE|12.65T|12650000000000|6,000|11024|-2.82|19|2023-05-02|15/03/2023|32.23||493100000000||||2023-03-31|15/12/2022|60.22||690200000000|||
2024-02-06 13:02:34|06386|1056518|JMAS|53.00B|53000000000|53|5363597|-24.64|22|2023-05-08|15/03/2023|-0.28||27520000000||||2023-04-01|15/12/2022|-2.58||21590000000|||
2024-02-06 13:02:39|06387|101309|ASMI|447.92B|447920000000|50|1435122|-39.76|24|2023-05-02|15/03/2023|-2.12||94580000000||||2023-04-04|15/12/2022|-2.96||98930000000|||
2024-02-06 13:02:45|06388|101301|ASRM|459.47B|459470000000|1,510|793|-7.36|24|2023-04-17|15/12/2022|112.26||464400000000||||2022-11-29|15/09/2022|31.08||465300000000|||
2024-02-06 13:02:50|06389|1079934|TUGU|3.86T|3860000000000|1,085|2197641|16.89|20|2023-04-21|15/03/2023|519.4||738400000000||||2023-04-06|15/12/2022|63.01||786900000000|||
2024-02-06 13:02:56|06390|962000|AMIN|159.84B|159840000000|148|214640|4.26|24|2023-04-28|15/01/2023|3.41||60430000000||||2022-12-20|15/10/2022|2.02||63510000000|||
2024-02-06 13:03:01|06391|101310|ARII|754.82B|754820000000|220|218643|-18.18|5|2018-05-01|15/03/2018|-0||8770000||||2018-03-29|15/12/2017|-0||10930000|||
2024-02-06 13:03:07|06392|101210|ANJT|2.38T|2380000000000|710|807146|1.44|19|2024-04-29|15/03/2024|||||||2024-03-22|15/12/2023||||||
2024-02-06 13:03:12|06393|101312|BNBR|1.10T|1100000000000|50|6594526|-30.56|29|2024-04-25|15/03/2024|||||||2024-03-28|15/12/2023||||||
2024-02-06 13:03:18|06394|101313|UNSP|265.02B|265020000000|106|1226879|-17.97|28|2023-11-30|15/09/2023|||||||2023-09-27|15/06/2023||||||
2024-02-06 13:03:24|06395|101314|BTEL|1.84T|1840000000000|50|9900|0|27|2023-11-10|15/09/2023|||||||2023-08-02|15/06/2023||||||
2024-02-06 13:03:30|06396|101315|ELTY|2.18T|2180000000000|50|11138|0|27|2023-11-27|15/06/2023|||||||2023-11-18|15/09/2023||||||
2024-02-06 13:03:34|06397|1137584|BOLA|900B|900000000000|148|670851|-33.63|18|2022-11-30|15/09/2022|1.21||84200000000||||2022-08-30|15/06/2022|-3.57||97890000000|||
2024-02-06 13:03:42|06398|102131|BALI|4.25T|4250000000000|1,080|809720|37.58|24|2023-03-02|15/12/2022|15.19||243000000000||||2022-10-31|15/09/2022|12.64||245500000000|||
2024-02-06 13:03:48|06399|943645|AGRS|2.91T|2910000000000|78|5342941|-14.13|25|2023-05-02|15/03/2023|2.02||481900000000||||2023-03-14|15/12/2022|1.06||-70580000000|||
2024-02-06 13:03:53|06400|1156365|AMAR|4.95T|4950000000000|272|2003660|7.94|21|2024-04-29|15/12/2023|||||||2023-11-01|15/09/2023|||367920000000|367850000000||
2024-02-06 13:04:00|06401|101316|INPC|1.42T|1420000000000|70|3725803|0|25|2023-05-02|15/03/2023|1.67||383200000000||||2023-03-31|15/12/2022|-1.28||444700000000|||
2024-02-06 13:04:07|06402|962597|ARTO|42.12T|42120000000000|3,040|38731394|-16.21|29|2024-04-26|15/03/2024||3.31||433000000000|||2024-03-08|15/12/2023||2.12||578060000000||
2024-02-06 13:04:11|06403|1165985|BBSI|13.75T|13750000000000|3,600|9477|35|12|2023-04-11|15/12/2022|4.03||47510000000||||2022-10-31|15/09/2022|5.67||41380000000|||
2024-02-06 13:04:15|06404|1076597|BRIS|106.56T|1.0656E+14|2,310|36035760|69.85|25|2024-05-01|15/03/2024|||||||2024-02-06|15/12/2023||||||
2024-02-06 13:04:20|06405|101318|BBKP|14.87T|14870000000000|80|62071416|-37.5|29|2024-04-30|15/03/2024|||||||2024-03-29|15/12/2023||||||
2024-02-06 13:04:26|06406|101211|BNBA|2.23T|2230000000000|665|663025|-28.27|25|2023-05-02|15/03/2023|2.36||139300000000||||2023-03-10|15/12/2022|-1.83||137600000000|||
2024-02-06 13:04:33|06407|101319|BACA|2.59T|2590000000000|131|7419962|-0.76|25|2023-05-02|15/03/2023|0.32||396700000000||||2023-04-03|15/12/2022|0.7||441300000000|||
2024-02-06 13:04:38|06408|101354|BBCA|1,186.52T|1.18652E+15|9,625|75606932|10.06|41|2024-04-25|15/03/2024||107||26061350000000|||2024-01-24|15/12/2023|99.12|100.65|25102000000000|25293050000000||
2024-02-06 13:04:44|06409|943652|BNGA|44.14T|44140000000000|1,770|6889100|47.5|31|2024-04-25|15/03/2024|||||||2024-02-16|15/12/2023||||||
2024-02-06 13:04:51|06410|101320|BDMN|27.37T|27370000000000|2,800|1108944|1.45|40|2024-04-24|15/03/2024|||||||2024-02-16|15/12/2023||||||
2024-02-06 13:04:56|06411|943661|DNAR|2.02T|2020000000000|120|884851|-24.53|24|2023-03-21|15/12/2022|0.2||224500000000||||2022-10-31|15/09/2022|0.37||198800000000|||
2024-02-06 13:05:01|06412|978769|BGTG|1.71T|1710000000000|72|14431487|-20|25|2023-05-02|15/03/2023|0.37||160700000000||||2023-04-05|15/12/2022|0.86||139900000000|||
2024-02-06 13:05:08|06413|958362|BBHI|25.75T|25750000000000|1,185|2387360|-33.8|28|2024-04-30|15/03/2024|||||||2024-03-28|15/12/2023||||||
2024-02-06 13:05:16|06414|101323|BINA|25.63T|25630000000000|4,220|296013|7.38|26|2023-05-02|15/03/2023|9.59||404400000000||||2023-03-31|15/12/2022|10.48||375300000000|||
2024-02-06 13:05:21|06415|1177004|BCIC|2.12T|2120000000000|117|909632|-7.87|11|2023-03-28|15/12/2022|0.09||541100000000||||2022-10-28|15/09/2022|2.88||471500000000|||
2024-02-06 13:05:25|06416|101325|BMRI|639.33T|6.3933E+14|6,850|77809148|37.53|41|2024-04-23|15/03/2024||150.62||36368860000000|||2024-02-06|15/12/2023||144.38||36780590000000||
2024-02-06 13:05:31|06417|101213|BMAS|10.13T|10130000000000|565|112644|-53.04|25|2023-05-02|15/03/2023|2.47||259800000000||||2023-03-31|15/12/2022|4||257300000000|||
2024-02-06 13:05:36|06418|101326|MAYA|3.23T|3230000000000|177|34459543|-66.42|25|2023-04-28|15/03/2023|3||2229500000000||||2023-04-11|15/12/2022|-7.08||2062600000000|||
2024-02-06 13:05:42|06419|101324|BNII|18.60T|18600000000000|244|1145014|4.24|29|2024-04-25|15/03/2024|||||||2024-02-16|15/12/2023||||||
2024-02-06 13:05:47|06420|101327|MEGA|58.00T|58000000000000|4,990|116690|-10.49|25|2023-05-02|15/03/2023|83.93||3178600000000||||2023-02-02|15/12/2022|120.26||3657300000000|||
2024-02-06 13:05:53|06421|101328|BBMD|7.65T|7650000000000|1,900|15988|-5|24|2023-04-11|15/12/2022|32.91||349900000000||||2022-10-28|15/09/2022|36.33||350900000000|||
2024-02-06 13:05:58|06422|101322|BABP|1.81T|1810000000000|54|24383559|-41.49|24|2023-03-31|15/12/2022|-0.22||374300000000||||2022-11-09|15/09/2022|0.65||323400000000|||
2024-02-06 13:06:03|06423|1174794|MASB|4.91T|4910000000000|3,540|51424|-1.67|12|2023-04-28|15/03/2023|47.82||347000000000||||2023-03-31|15/12/2022|44.91||336000000000|||
2024-02-06 13:06:08|06424|101329|NOBU|6.44T|6440000000000|870|2623205|73.53|25|2023-04-27|15/03/2023|6.03||362800000000||||2023-03-09|15/12/2022|6.17||350100000000|||
2024-02-06 13:06:14|06425|101317|BBNI|215.16T|2.1516E+14|5,775|48377481|-38.17|41|2024-04-23|15/03/2024||155.91||16360130000000|||2024-01-29|15/12/2023|138.28|138.72|16962000000000|16680400000000||
2024-02-06 13:06:18|06426|1169504|BANK|15.13T|15130000000000|1,075|13430614|-23.33|13|2023-07-28|15/06/2023|||||||2023-05-08|15/03/2023|-3.15||72040000000|||
2024-02-06 13:06:25|06427|101216|NISP|28.34T|28340000000000|1,235|8802557|55.7|29|2024-04-25|15/03/2024|||||||2024-02-05|15/12/2023||||||
2024-02-06 13:06:32|06428|101217|BSWD|5.84T|5840000000000|1,600|471|-8.57|24|2023-04-05|15/12/2022|2.29||66310000000||||2022-10-31|15/09/2022|-7.52||65020000000|||
2024-02-06 13:06:37|06429|101331|PNBN|26.49T|26490000000000|1,100|1980137|-30.91|31|2024-04-23|15/03/2024|||||||2024-03-26|15/12/2023||||||
2024-02-06 13:06:43|06430|101332|PNBS|2.06T|2060000000000|53|9613886|-20.9|24|2023-03-10|15/12/2022|2.1||270500000000||||2022-10-28|15/09/2022|1.47||258500000000|||
2024-02-06 13:06:49|06431|101330|BJBR|12.19T|12190000000000|1,170|1551233|-15.33|38|2024-04-23|15/03/2024|||||||2024-03-26|15/12/2023||||||
2024-02-06 13:06:55|06432|101335|BEKS|2.59T|2590000000000|50|221321|0|25|2023-04-27|15/03/2023|-0.55||123500000000||||2023-03-30|15/12/2022|-2.18||177300000000|||
2024-02-06 13:07:00|06433|101333|BJTM|9.91T|9910000000000|660|4670771|-11.41|31|2024-04-29|15/03/2024|||||||2024-03-15|15/12/2023||||||
2024-02-06 13:07:06|06434|101334|BNLI|33.29T|33290000000000|920|66975|-13.68|29|2024-04-29|15/03/2024|||||||2024-03-04|15/12/2023||||||
2024-02-06 13:07:11|06435|101218|BKSW|2.74T|2740000000000|78|1724992|-21.65|24|2023-04-13|15/12/2022|-3.06||262400000000||||2022-10-31|15/09/2022|-24.39||241600000000|||
2024-02-06 13:07:16|06436|101356|AGRO|6.91T|6910000000000|282|62825138|-36.77|25|2023-04-19|15/03/2023|0.18||302000000000||||2023-03-03|15/12/2022|-0.92||411400000000|||
2024-02-06 13:07:21|06437|101336|BBRI|878.36T|8.7836E+14|5,825|126379306|21.58|40|2024-04-24|15/03/2024||111.22||47610380000000|||2024-01-30|15/12/2023|106.7|92.13|48436000000000|45876650000000||
2024-02-06 13:07:27|06438|101337|BSIM|17.55T|17550000000000|890|39878|3.49|25|2023-04-28|15/03/2023|3.64||968300000000||||2023-04-01|15/12/2022|1.94||1049100000000|||
2024-02-06 13:07:31|06439|101339|BTPN|20.87T|20870000000000|2,590|25035|6.56|40|2024-04-29|15/03/2024|||||||2024-02-23|15/12/2023||||||
2024-02-06 13:07:37|06440|101338|BBTN|17.51T|17510000000000|1,260|20635860|-8.3|41|2024-04-19|15/03/2024|||||||2024-02-06|15/12/2023||||4128000000000||
2024-02-06 13:07:42|06441|1084855|BTPS|12.44T|12440000000000|1,615|7494757|-40.49|26|2024-04-25|15/03/2024|||||||2024-02-07|15/12/2023||||||
2024-02-06 13:07:48|06442|101340|BVIC|1.41T|1410000000000|90|3849446|-19.09|25|2023-05-02|15/03/2023|2.91||506600000000||||2023-04-26|15/12/2022|6.87||632200000000|||
2024-02-06 13:07:54|06443|101341|MCOR|2.92T|2920000000000|77|3597459|-6.25|25|2023-04-29|15/03/2023|1.57||397100000000||||2023-02-20|15/12/2022|1.18||422200000000|||
2024-02-06 13:08:01|06444|101321|SDRA|4.97T|4970000000000|580|144825|0.86|25|2023-04-29|15/03/2023|23.25||964200000000||||2023-03-02|15/12/2022|27.55||939300000000|||
2024-02-06 13:08:06|06445|945176|BBYB|3.79T|3790000000000|318|158525408|-60.26|29|2024-05-02|15/03/2024|||||||2024-03-05|15/12/2023||||||
2024-02-06 13:08:11|06446|101342|BSSR|9.50T|9500000000000|3,630|566613|-8.82|5|2018-04-30|15/03/2018|0.01||90210000||||2018-03-16|15/12/2017|0.01||102400000|||
2024-02-06 13:08:16|06447|101343|BRPT|97.77T|97770000000000|1,045|253713761|24.1|20|2024-03-29|15/12/2023|||||||2023-10-31|15/09/2023||||||
2024-02-06 13:08:26|06448|102974|BPFI|1.05T|1050000000000|392|14792|-18.33|25|2023-05-09|15/03/2023|9.03||84990000000||||2023-03-24|15/12/2022|-0.21||56960000000|||
2024-02-06 13:08:32|06449|943658|BPII|5.12T|5120000000000|10,350|1500|-4.61|25|2023-05-02|15/03/2023|44.64||245700000000||||2023-04-14|15/12/2022|-994.58||34770000000|||
2024-02-06 13:08:40|06450|1088203|BPTR|250.91B|250910000000|71|5528478|-50|20|2023-03-31|15/12/2022|-0.94||94690000000||||2022-10-28|15/09/2022|5.57||89420000000|||
2024-02-06 13:08:45|06451|1158984|BESS|677.77B|677770000000|199|6546522|8.24|15|2023-05-03|15/03/2023|5.19||82290000000||||2023-04-12|15/12/2022|5.07||99180000000|||
2024-02-06 13:08:50|06452|101344|BYAN|655.83T|6.5583E+14|19,675|81489|3.68|29|2024-04-24|15/03/2024|||||||2024-03-27|15/12/2023||||||
2024-02-06 13:08:56|06453|101219|BAYU|485.68B|485680000000|1,375|354868|42.64|25|2023-05-02|15/03/2023|45.83||590700000000||||2023-04-03|15/12/2022|61.36||620000000000|||
2024-02-06 13:09:01|06454|101345|BAPA|39.05B|39050000000|59|9176303|-34.44|24|2023-05-02|15/03/2023|-1.34||906000000||||2023-04-18|15/12/2022|-0.83||1060000000|||
2024-02-06 13:09:07|06455|101346|BEST|1.27T|1270000000000|132|7791671|-15.92|41|2024-04-26|15/03/2024|||||||2024-03-28|15/12/2023||||||
2024-02-06 13:09:13|06456|101220|RMBA|11.14T|11140000000000|306|694900|0|28|2024-04-09|15/12/2023|||||||2023-10-31|15/09/2023||||||
2024-02-06 13:09:19|06457|1171376|BEBS|2.25T|2250000000000|50|25049|-91.6|12|2023-05-02|15/03/2023|1||188600000000||||2023-04-03|15/12/2022|-0.61||15310000000|||
2024-02-06 13:09:24|06458|1141290|BLUE|154.66B|154660000000|360|111927|29.37|18|2023-04-06|15/12/2022|-0.76||32620000000||||2022-12-02|15/09/2022|15.85||41670000000|||
2024-02-06 13:09:30|06459|1164039|BLTA|1.3T|1300000000000|50|68224|0|16|2023-11-01|15/09/2023|||||||2023-08-01|15/06/2023||||||
2024-02-06 13:09:35|06460|101349|BRNA|881.20B|881200000000|900|10010|0|24|2023-04-06|15/12/2022|-60.23||250800000000||||2022-11-01|15/09/2022|-29.47||257100000000|||
2024-02-06 13:09:40|06461|101350|BTON|292.32B|292320000000|406|11295|-4.21|25|2023-05-04|15/03/2023|-8.59||36420000000||||2023-04-03|15/12/2022|19.76||40540000000|||
2024-02-06 13:09:46|06462|101351|BFIN|18.95T|18950000000000|1,260|15950860|-3.57|31|2024-04-24|15/03/2024|||||||2024-02-14|15/12/2023||||||
2024-02-06 13:09:51|06463|1152820|BAPI|279.6B|279600000000|50|1400|0|16|2022-11-30|15/09/2022|0.01||499000000||||2022-08-31|15/06/2022|0.06||9500000000|||
2024-02-06 13:09:56|06464|1159527|BHAT|1.95T|1950000000000|386|74967766|-52.73|15|2023-04-28|15/03/2023|0.31||26490000000||||2023-03-31|15/12/2022|0.35||37080000000|||
2024-02-06 13:10:04|06465|101352|BIPP|251.43B|251430000000|50|2030|0|25|2023-05-04|15/03/2023|-0.62||69470000000||||2023-04-11|15/12/2022|0.73||53550000000|||
2024-02-06 13:10:09|06466|1141285|PAMG|231.25B|231250000000|73|46231770|21.31|19|2023-04-26|15/03/2023|0.09||13610000000||||2023-03-28|15/12/2022|-0.41||13960000000|||
2024-02-06 13:10:16|06467|955952|BIKA|31.39B|31390000000|53|72085|-40|25|2023-05-05|15/03/2023|30.21||17790000000||||2023-04-18|15/12/2022|-175.77||427400000000|||
2024-02-06 13:10:22|06468|945724|BMSR|387.17B|387170000000|334|152544|-51.88|25|2023-04-28|15/03/2023|19.04||1221600000000||||2023-04-13|15/12/2022|23||1127200000000|||
2024-02-06 13:10:27|06469|994431|BOGA|4.18T|4180000000000|1,100|135515129|-13.15|25|2023-04-28|15/03/2023|1.98||222900000000||||2023-03-31|15/12/2022|-0.4||241100000000|||
2024-02-06 13:10:33|06470|101353|BISI|4.62T|4620000000000|1,540|372065|-11.88|30|2024-04-30|15/03/2024|||||||2024-04-08|15/12/2023||||||
2024-02-06 13:10:39|06471|1130941|POSA|419.44B|419440000000|50|0|0|16|2023-05-02|15/03/2023|-2.85||13770000000||||2023-04-13|15/12/2022|-13.16||15310000000|||
2024-02-06 13:10:45|06472|943663|BIRD|4.32T|4320000000000|1,725|2895856|0.59|31|2024-04-23|15/03/2024|||||||2024-03-26|15/12/2023||||||
2024-02-06 13:10:51|06473|1062863|BOSS|70.00B|70000000000|50|1321206|-45.65|23|2022-11-30|15/09/2022|52.72||210800000000||||2022-08-31|15/06/2022|11.78||136500000000|||
2024-02-06 13:10:56|06474|1163263|SOFA|28.11B|28110000000|17|226248|-29.17|6|2023-03-31|15/12/2022|0.51||47030000000||||2022-08-01|15/06/2022|-1.37||18540000000|||
2024-02-06 13:11:01|06475|101221|BBLD|938.10B|938100000000|570|127743|0.88|26|2023-05-02|15/03/2023|14.8||162700000000||||2023-03-30|15/12/2022|21.97||156100000000|||
2024-02-06 13:11:05|06476|101357|BULL|2.24T|2240000000000|159|137338523|4.7|20|2023-11-02|15/09/2023|||||||2023-07-27|15/06/2023||||||
2024-02-06 13:11:10|06477|101358|BUDI|1.29T|1290000000000|286|536892|32.41|29|2024-04-26|15/03/2024|||||||2024-03-19|15/12/2023||||||
2024-02-06 13:11:16|06478|955767|BUKK|2.67T|2670000000000|1,010|12155|-10.92|24|2023-03-24|15/12/2022|44.6||1742800000000||||2022-10-28|15/09/2022|58.88||637100000000|||
2024-02-06 13:11:22|06479|1175886|BUKA|18.56T|18560000000000|179|97294312|-40.79|17|2024-04-26|15/03/2024|||||||2024-04-10|15/12/2023||-4.74||||
2024-02-06 13:11:27|06480|101599|PTBA|29.41T|29410000000000|2,560|9768270|-23.72|41|2024-04-25|15/03/2024||224.91||12916480000000|||2024-03-07|15/12/2023||108.86||9855800000000||
2024-02-06 13:11:32|06481|101359|BKDP|390.73B|390730000000|52|9116143|-34.18|24|2023-04-13|15/12/2022|-0.78||-682900000||||2022-11-30|15/09/2022|-0.68||7630000000|||
2024-02-06 13:11:38|06482|101360|BUVA|1.15T|1150000000000|56|7558584|-8.33|22|2023-05-11|15/06/2022|-2.32||44480000000||||2023-04-17|15/12/2022|-26.03||225900000000|||
2024-02-06 13:11:43|06483|1159526|BBSS|331.2B|331200000000|70|6922421|1.47|17|2023-04-18|15/03/2023|-0.13||73060000||||2023-04-11|15/12/2022|-0.12||30000000|||
2024-02-06 13:11:49|06484|101361|BCIP|80.08B|80080000000|56|4241613|-13.24|24|2023-05-08|15/03/2023|3.38||22870000000||||2023-04-24|15/12/2022|-3.3||6550000000|||
2024-02-06 13:11:54|06485|101363|BUMI|31.93T|31930000000000|86|456137021|-41.5|31|2024-04-30|15/03/2024|||||||2024-04-01|15/12/2023||||||
2024-02-06 13:12:01|06486|101362|BRMS|20.42T|20420000000000|144|180615867|-22.65|28|2024-04-26|15/12/2023|||||||2023-10-30|15/09/2023||||||
2024-02-06 13:12:07|06487|101364|BSDE|21.65T|21650000000000|1,035|11766440|4.08|41|2024-04-26|15/03/2024||24.2|||||2024-03-28|15/12/2023||26.65||2829840000000||
2024-02-06 13:12:12|06488|101365|BTEK|2.31T|2310000000000|50|1255|0|25|2023-05-02|15/03/2023|-0.14||31100000000||||2023-04-06|15/12/2022|-0.62||33480000000|||
2024-02-06 13:12:19|06489|1174873|BMHS|2.7T|2700000000000|314|666495|-24.52|15|2024-04-08|15/12/2023|||||||2023-10-31|15/09/2023|||377000000000|||
2024-02-06 13:12:26|06490|1025102|HOKI|1.58T|1580000000000|163|53455033|60.4|27|2023-10-30|15/09/2023|||||||2023-08-01|15/06/2023||||||
2024-02-06 13:12:31|06491|1159432|CBMF|93.75B|93750000000|50|12033|0|18|2023-05-02|15/03/2023|-2.17||1820000000||||2023-04-11|15/12/2022|-1.16||5560000000|||
2024-02-06 13:12:37|06492|1097641|CAKK|161.24B|161240000000|134|5003919|-28.04|19|2023-03-29|15/12/2022|3.75||52310000000||||2022-10-28|15/09/2022|1.87||62180000000|||
2024-02-06 13:12:43|06493|1056519|CAMP|2.02T|2020000000000|344|513102|2.41|24|2023-05-02|15/03/2023|5.81||270100000000||||2023-03-31|15/12/2022|2.81||270600000000|||
2024-02-06 13:12:48|06494|986048|CASA|41.13T|41130000000000|755|102412558|3.45|25|2023-05-05|15/03/2023|0.08||1709700000000||||2023-04-06|15/12/2022|-0.22||2443200000000|||
2024-02-06 13:12:53|06495|101367|MTFN|1.59T|1590000000000|50|100|0|25|2022-12-01|15/09/2022|-0.14||116400000000||||2022-08-26|15/06/2022|-0.01||98510000000|||
2024-02-06 13:12:59|06496|101368|CANI|41.67B|41670000000|50|39681|-38.27|5|2018-06-27|15/03/2018|-0||346400||||2018-03-02|15/12/2017|-0||706200|||
2024-02-06 13:13:05|06497|1128658|CPRI|121.67B|121670000000|50|100|0|18|2022-11-30|15/09/2022|-0.04||1120000000||||2022-11-30|15/06/2022|-0.01||976700000|||
2024-02-06 13:13:10|06498|101369|CASS|1.86T|1860000000000|890|2156875|109.91|27|2023-10-25|15/09/2023|||||||2023-07-28|15/06/2023||||||
2024-02-06 13:13:14|06499|1161015|CASH|184.62B|184620000000|130|1096335|50|10|2023-05-05|15/03/2023|-3.61||29650000000||||2023-05-05|15/03/2022|-3.5||18890000000|||
2024-02-06 13:13:20|06500|101370|CSAP|3.41T|3410000000000|600|92248|-14.89|27|2023-10-30|15/09/2023|||||||2023-07-31|15/06/2023||||||
2024-02-06 13:13:26|06501|1177103|CMNT|20.04T|20040000000000|1,170|46204838|31.46|10|2023-04-03|15/12/2022|-10.79||2775400000000||||2022-11-09|15/09/2022|-2.6||2447600000000|||
2024-02-06 13:13:31|06502|998093|DKFT|567.89B|567890000000|103|10868524|-20.16|25|2023-05-02|15/03/2023|-5.31||||||2023-04-01|15/12/2022|0.35||242100000000|||
2024-02-06 13:13:36|06503|101371|CPRO|3.10T|3100000000000|52|48433076|-5.45|28|2024-04-29|15/12/2023|||||||2023-10-31|15/09/2023||||||
2024-02-06 13:13:42|06504|101372|CENT|1.65T|1650000000000|53|1904316|-56.8|25|2023-05-07|15/03/2023|1.3||601300000000||||2023-04-18|15/12/2022|-36.26||583700000000|||
2024-02-06 13:13:48|06505|101374|IGAR|422.15B|422150000000|436|93863|-5.63|25|2023-05-03|15/03/2023|16.56||261500000000||||2023-03-22|15/12/2022|9.02||242500000000|||
2024-02-06 13:13:53|06506|101375|TPIA|469.33T|4.6933E+14|5,425|46652581|132.76|19|2024-04-25|15/03/2024|||||||2024-02-28|15/12/2023||||||
2024-02-06 13:13:58|06507|1084856|NICK|168.00B|168000000000|258|54213|34.38|20|2023-04-28|15/03/2023|-133.88||-85410000000||||2023-03-10|15/12/2022|-71.17||-46540000000|||
2024-02-06 13:14:04|06508|101376|CPIN|79.37T|79370000000000|4,840|7488378|-18.97|41|2024-04-30|15/03/2024|||||||2024-03-29|15/12/2023||56.3||||
2024-02-06 13:14:10|06509|102979|CINT|224.00B|224000000000|224|241584|-8.33|25|2023-05-08|15/03/2023|1.2||92320000000||||2023-03-24|15/12/2022|-10.24||176100000000|||
2024-02-06 13:14:15|06510|985288|POWR|11.05T|11050000000000|700|3939943|6.02|20|2024-04-26|15/03/2024|||||||2024-04-24|15/12/2023||||||
2024-02-06 13:14:20|06511|1159433|CSMI|2.28T|2280000000000|2,790|908|-11.43|18|2023-05-02|15/03/2023|-1.18||1790000000||||2023-03-31|15/12/2022|-2.84||7640000000|||
2024-02-06 13:14:25|06512|101378|CTRA|23.17T|23170000000000|1,250|17650552|20|41|2024-04-30|15/03/2024||26.78||2600930000000|||2024-03-29|15/12/2023||25.18||2671500000000||
2024-02-06 13:14:30|06513|1156364|CSRA|959.4B|959400000000|476|66367|-22|18|2023-05-02|15/03/2023|11.5||184200000000||||2023-03-30|15/12/2022|2.29||205400000000|||
2024-02-06 13:14:36|06514|1059849|CITA|9.03T|9030000000000|2,280|23608|-34.25|23|2023-03-31|15/12/2022|188.07||5694000000000||||2022-08-31|15/06/2022|76.7||1444200000000|||
2024-02-06 13:14:42|06515|101381|CTTH|18.46B|18460000000|15|584742|-70|24|2023-05-03|15/12/2022|-18.35||28960000000||||2022-10-31|15/09/2022|-2.36||31270000000|||
2024-02-06 13:14:49|06516|101382|CMNP|8.21T|8210000000000|1,510|53398|-19.09|28|2024-04-26|15/12/2023|||||||2023-10-31|15/09/2023||||||
2024-02-06 13:14:55|06517|1118028|CLAY|290.41B|290410000000|113|11060|-75|19|2023-05-03|15/03/2023|-1.54||42500000000||||2023-04-04|15/12/2022|-3.43||51030000000|||
2024-02-06 13:15:00|06518|945180|CTBN|864.40B|864400000000|1,080|1335|-37.57|6|2018-07-30|15/06/2018|||19010000||||2018-04-27|15/03/2018|-0||17630000|||
2024-02-06 13:15:05|06519|101526|NIRO|3.11T|3110000000000|140|729144|-3.45|26|2023-10-31|15/09/2023|||||||2023-08-01|15/06/2023||||||
2024-02-06 13:15:10|06520|101383|CFIN|1.90T|1900000000000|478|8483075|47.83|29|2024-03-26|15/12/2023|||||||2023-10-25|15/09/2023||||||
2024-02-06 13:15:18|06521|101384|CLPI|300.21B|300210000000|980|86816|3.7|25|2023-04-29|15/03/2023|40.49||195400000000||||2023-04-12|15/12/2022|10.5||198100000000|||
2024-02-06 13:15:23|06522|1137585|CCSI|516B|516000000000|446|33227|-36.3|15|2023-03-02|15/12/2022|8.24||146600000000||||2022-10-28|15/09/2022|11.02||160900000000|||
2024-02-06 13:15:28|06523|1096524|KPAS|47.62B|47620000000|62|392700|0|15|2021-12-06|15/09/2021|-15.17||783600000||||2021-08-16|15/06/2021|-18.06||7210000000|||
2024-02-06 13:15:35|06524|101385|COWL|243.56B|243560000000|50|519672|0|12|2022-06-28|15/12/2019|-191.72||224100000000||||2019-11-29|15/09/2019|-3.33||75800000000|||
2024-02-06 13:15:40|06525|1179332|UFOE|530.7B|530700000000|230|2077116|-16.55|13|2023-05-02|15/03/2023|1.07||212400000000||||2023-03-31|15/12/2022|1.09||228400000000|||
2024-02-06 13:15:45|06526|1155552|TEBE|976.6B|976600000000|760|198549|-2.56|18|2023-05-02|15/03/2023|51.94||168700000000||||2023-03-28|15/12/2022|78.49||255800000000|||
2024-02-06 13:15:52|06527|945182|DEFI|983.58B|983580000000|1,455|46000|0|25|2023-05-02|15/03/2023|-1.01||448300000||||2023-03-30|15/12/2022|-15.93||404100000|||
2024-02-06 13:15:58|06528|101386|DEWA|1.25T|1250000000000|57|363540878|1.75|28|2024-04-24|15/03/2024|||||||2023-11-24|15/09/2023||||||
2024-02-06 13:16:03|06529|1141286|KAYU|34.58B|34580000000|52|29002792|4|17|2023-05-02|15/03/2023|0.01||1970000000||||2023-04-12|15/12/2022|0.58||3000000000|||
2024-02-06 13:16:10|06530|101387|DVLA|1.85T|1850000000000|1,655|57619|-24.08|28|2024-04-24|15/12/2023|||||||2023-10-27|15/09/2023||||||
2024-02-06 13:16:14|06531|1175870|DCII|94.34T|94340000000000|37,075|9742|4.83|11|2023-04-27|15/03/2023|50.94||315200000000||||2023-03-14|15/12/2022|47.76||296900000000|||
2024-02-06 13:16:20|06532|101224|DLTA|2.71T|2710000000000|3,390|45359|-10.32|25|2023-05-03|15/03/2023|73.51||196500000000||||2023-05-02|15/12/2022|60.51||191200000000|||
2024-02-06 13:16:25|06533|101388|DOID|2.66T|2660000000000|362|19623821|31.88|18|2023-11-13|15/09/2023|||||||2023-09-29|15/06/2023||||||
2024-02-06 13:16:30|06534|101225|PDES|155.87B|155870000000|218|95362|-27.81|25|2023-04-27|15/03/2023|3.28||105700000000||||2023-03-03|15/12/2022|4.43||72550000000|||
2024-02-06 13:16:37|06535|1097838|DEAL|4.58B|4580000000|4|6172914|-90|17|2023-05-02|15/03/2023|1||16040000000||||2023-04-15|15/12/2022|-7.39||24640000000|||
2024-02-06 13:16:46|06536|101389|DSFI|113.29B|113290000000|61|2359883|-30.68|25|2023-04-19|15/03/2023|2.7||148700000000||||2023-03-30|15/12/2022|1.23||110300000000|||
2024-02-06 13:16:56|06537|101390|DSNG|5.51T|5510000000000|520|47903305|-18.94|29|2024-04-03|15/03/2024|||||||2024-03-04|15/12/2023||||||
2024-02-06 13:17:01|06538|1170439|DGNS|327.5B|327500000000|262|991697|5.65|12|2023-04-06|15/12/2022|0.4||49060000000||||2022-11-21|15/09/2022|1.39||46970000000|||
2024-02-06 13:17:10|06539|1156799|DADA|59.45B|59450000000|7|20119782|-84|14|2023-01-18|15/09/2022|-0.78||3610000000||||2022-08-31|15/06/2022|-0.01||3550000000|||
2024-02-06 13:17:20|06540|1156578|DMND|7.43T|7430000000000|800|14179|-3.09|17|2023-05-02|15/03/2023|9.18||2264700000000||||2023-04-03|15/12/2022|11.09||2300300000000|||
2024-02-06 13:17:31|06541|102977|DSSA|73.97T|73970000000000|120,000|3600|228.95|5|2018-05-31|15/03/2018|0.04||410000000||||2018-03-28|15/12/2017|0.02||465300000|||
2024-02-06 13:17:41|06542|1153258|DMMX|1.9T|1900000000000|262|10946724|-77.32|17|2023-11-01|15/09/2023|||482000000000||||2023-05-02|15/03/2023|1.38||532600000000|||
2024-02-06 13:17:51|06543|1167988|PTDU|75B|75000000000|50|768024|-7.41|15|2023-05-08|15/03/2023|0.56||27180000000||||2023-04-12|15/12/2022|-50.89||40450000000|||
2024-02-06 13:18:00|06544|1141614|KOTA|527.31B|527310000000|50|13013|0|18|2023-04-20|15/12/2022|0.05||7000000000||||2022-11-30|15/09/2022|-0.48||5050000000|||
2024-02-06 13:18:10|06545|962002|DPUM|108.28B|108280000000|26|338016|-48|27|2023-10-28|15/09/2023|||||||2023-08-01|15/03/2023||||||
2024-02-06 13:18:20|06546|101392|DART|424.09B|424090000000|135|354906|-20.96|25|2023-05-05|15/03/2023|-32.19||86640000000||||2023-05-02|15/12/2022|-30.04||98500000000|||
2024-02-06 13:18:36|06547|985737|DAYA|750.37B|750370000000|310|125449|56|25|2023-05-02|15/03/2023|-2.57||304200000000||||2023-04-11|15/12/2022|-11.06||309400000000|||
2024-02-06 13:18:45|06548|101393|DUTI|8.70T|8700000000000|4,700|1335|-3.89|24|2023-03-13|15/12/2022|146.11||896200000000||||2022-10-31|15/09/2022|118.63||864900000000|||
2024-02-06 13:18:55|06549|101391|DPNS|136.43B|136430000000|412|34482|7.77|25|2023-05-02|15/03/2023|14.84||39660000000||||2023-03-24|15/12/2022|9.9||39980000000|||
2024-02-06 13:19:05|06550|1057061|DWGL|1.01T|1010000000000|109|192638|-34.73|26|2023-04-28|15/03/2023|3.64||695300000000||||2023-04-26|15/12/2022|-5.09||475300000000|||
2024-02-06 13:19:16|06551|101394|DYAN|329.02B|329020000000|77|3589602|-18.95|28|2024-04-18|15/12/2023|||||||2023-10-26|15/09/2023||||||
2024-02-06 13:19:26|06552|101366|BWPT|1.59T|1590000000000|51|8248644|-21.21|41|2024-04-26|15/03/2024|||||||2024-03-27|15/12/2023||||||
2024-02-06 13:19:36|06553|1141611|EAST|598.33B|598330000000|143|1539441|40.78|19|2023-04-14|15/03/2023|1.95||24390000000||||2023-02-06|15/12/2022|2.37||26050000000|||
2024-02-06 13:19:41|06554|102133|LRNA|59.50B|59500000000|170|160449|-5|26|2023-05-02|15/03/2023|-6.03||18490000000||||2023-03-31|15/12/2022|-30.56||25120000000|||
2024-02-06 13:19:47|06555|101395|EKAD|880.46B|880460000000|252|170035|-11.35|25|2023-05-02|15/03/2023|6.49||141000000000||||2023-03-29|15/12/2022|3.18||146200000000|||
2024-02-06 13:19:56|06556|101226|EMTK|28.95T|28950000000000|474|35364613|-60.68|29|2024-04-26|15/03/2024|||||||2024-03-27|15/12/2023||||||
2024-02-06 13:20:02|06557|101396|ECII|323.16B|323160000000|266|110832|-43.35|28|2023-10-30|15/09/2023|||||||2023-07-31|15/06/2023||||||
2024-02-06 13:20:09|06558|101397|ELSA|2.90T|2900000000000|398|21623805|25.32|30|2024-04-26|15/03/2024|||||||2024-02-16|15/12/2023||||||
2024-02-06 13:20:14|06559|1050170|MDKI|506.03B|506030000000|200|494103|6.38|26|2023-04-28|15/03/2023|5.22||106800000000||||2023-03-31|15/12/2022|6.68||141000000000|||
2024-02-06 13:20:20|06560|101398|ENRG|5.01T|5010000000000|202|28879167|-24.62|29|2024-04-05|15/12/2023|||||||2023-11-06|15/09/2023||||||
2024-02-06 13:20:24|06561|101227|EPMT|7.07T|7070000000000|2,610|12360|-5.09|29|2024-04-26|15/03/2024|||||||2024-03-28|15/12/2023||||||
2024-02-06 13:20:29|06562|1141289|ENVY|90B|90000000000|50|0|0|6|2020-12-01|15/09/2020|-3.8||-6200000000||||2020-08-05|15/06/2020|-3.26||6270000000|||
2024-02-06 13:20:35|06563|101228|GSMF|868.05B|868050000000|61|189232|-19.74|25|2023-04-28|15/03/2023|-1.52||220400000000||||2023-04-12|15/12/2022|0.28||361100000000|||
2024-02-06 13:20:40|06564|1174795|IPAC|88.34B|88340000000|95|14875|-22.5|12|2023-04-14|15/03/2023|-0.5||6050000000||||2023-03-13|15/12/2022|2.75||8550000000|||
2024-02-06 13:20:45|06565|1156771|IKAN|41.67B|41670000000|50|1535456|-24.24|17|2023-05-09|15/03/2023|0.2||28390000000||||2023-04-12|15/12/2022|1.19||31220000000|||
2024-02-06 13:20:50|06566|101399|ERAA|7.17T|7170000000000|454|40047346|-14.06|30|2024-04-30|15/03/2024|||||||2024-04-02|15/12/2023||||12757000000000||
2024-02-06 13:20:56|06567|101229|ERTX|319.06B|319060000000|248|3517240|-17.57|5|2018-04-30|15/03/2018|||21860000||||2018-04-02|15/12/2017|-0||18520000|||
2024-02-06 13:21:01|06568|1158985|ESTA|181.9B|181900000000|74|16069725|-24.24|13|2023-04-11|15/12/2022|1.27||14490000000||||2022-12-02|15/09/2022|-2.07||23150000000|||
2024-02-06 13:21:06|06569|1117906|BEEF|1.69T|1690000000000|240|7519230|310|23|2023-05-05|15/03/2023|-3.64||24660000000||||2023-04-13|15/12/2022|-17.87||17360000000|||
2024-02-06 13:21:12|06570|101400|ETWA|326.81B|326810000000|70|25221|-64.1|24|2023-03-28|15/09/2022|-38.04||16150000000||||2022-08-03|15/06/2022|-7.99||11490000000|||
2024-02-06 13:21:18|06571|101401|LCGP|641.82B|641820000000|114|12959884|0|19|2021-10-27|15/09/2021|-0.03||727300000||||2021-08-27|15/06/2021|-0.13||545500000|||
2024-02-06 13:21:22|06572|101230|ESTI|100.76B|100760000000|50|456052|-1.96|5|2018-05-02|15/03/2018|||10330000||||2018-04-03|15/12/2017|-0||8910000|||
2024-02-06 13:21:29|06573|101403|CNKO|447.82B|447820000000|50|28100|0|25|2023-04-27|15/03/2023|1.07||348000000000||||2023-03-17|15/12/2022|-19.34||282200000000|||
2024-02-06 13:21:36|06574|101404|TAXI|511.18B|511180000000|50|1252|0|29|2024-05-01|15/03/2024|||||||2024-03-08|15/12/2023||||||
2024-02-06 13:21:42|06575|101405|FASW|14.37T|14370000000000|5,800|100|-1.69|25|2023-04-25|15/03/2023|-33.58||2229700000000||||2023-02-14|15/12/2022|-93.59||2063900000000|||
2024-02-06 13:21:47|06576|1174972|FLMC|28.91B|28910000000|37|62426|-53.16|3|2023-03-07|15/12/2021|-79.32||49210000000||||2021-10-01|15/06/2021|-16.54||22870000000|||
2024-02-06 13:21:52|06577|1168850|FAPA|19.24T|19240000000000|5,300|10948|23.83|13|2023-05-15|15/03/2023|14.14||1316700000000||||2023-04-11|15/12/2022|44.93||1390600000000|||
2024-02-06 13:21:57|06578|101231|FAST|2.85T|2850000000000|715|16163|-10.69|28|2024-04-29|15/12/2023|||||||2023-10-31|15/09/2023||||||
2024-02-06 13:22:01|06579|1172380|FIMP|23.2B|23200000000|63|701229|-26.58|9|2023-04-12|15/12/2022|1.37||6550000000||||2022-09-27|15/06/2022|-5.35||545500000|||
2024-02-06 13:22:07|06580|101406|KBLV|123.69B|123690000000|71|126735|-17.65|25|2023-05-02|15/03/2023|-12.83||18990000000||||2023-03-31|15/12/2022|-8.55||49070000000|||
2024-02-06 13:22:13|06581|101604|AISA|1.22T|1220000000000|132|36699695|-14.94|28|2024-04-25|15/03/2024|||||||2024-03-26|15/12/2023||||||
2024-02-06 13:22:18|06582|101232|FISH|2.66T|2660000000000|5,550|150|-20.14|5|2018-06-19|15/03/2018|0.01||240500000||||2018-04-02|15/12/2017|0.01||249700000|||
2024-02-06 13:22:23|06583|1179151|BOBA|186.08B|186080000000|163|294540|-13.44|11|2023-05-02|15/03/2023|1.43||30380000000||||2023-04-03|15/12/2022|1.19||39960000000|||
2024-02-06 13:22:28|06584|101407|FORU|170.27B|170270000000|366|2347140|36.57|25|2023-05-02|15/03/2023|-0.16||12990000000||||2023-04-03|15/12/2022|-2.25||16360000000|||
2024-02-06 13:22:34|06585|101408|FMII|1.57T|1570000000000|246|758083|-26.47|24|2023-04-26|15/12/2022|2.2||20060000000||||2022-11-29|15/09/2022|4.26||21160000000|||
2024-02-06 13:22:39|06586|1009373|FORZ|99.20B|99200000000|50|2300|0|15|2020-11-30|15/09/2020|-0.19||2000000000||||2020-08-03|15/06/2020|0.48||5000000000|||
2024-02-06 13:22:45|06587|1141613|FUJI|332.8B|332800000000|258|4222548|36.9|15|2023-03-10|15/12/2022|0.42||33260000||||2022-10-27|15/09/2022|0.69||865400000|||
2024-02-06 13:22:50|06588|101410|GJTL|3.54T|3540000000000|1,015|46539627|68.6|29|2024-04-26|15/03/2024|||||||2024-03-05|15/12/2023||||||
2024-02-06 13:22:55|06589|1156094|GLVA|654B|654000000000|436|207943|-35.88|15|2023-05-02|15/03/2023|10.7||423100000000||||2023-04-05|15/12/2022|18.48||594400000000|||
2024-02-06 13:23:00|06590|101411|GTBO|1.10T|1100000000000|438|4210052|133.33|28|2024-02-28|15/12/2023|||||||2023-10-24|15/09/2023||||||
2024-02-06 13:23:04|06591|101412|GIAA|6.04T|6040000000000|66|76979919|-32.65|18|2023-11-02|15/09/2023|||||||2023-08-03|15/06/2023||||||
2024-02-06 13:23:10|06592|1052356|GMFI|2.20T|2200000000000|78|1859324|30|26|2023-10-31|15/09/2023|||||||2023-08-01|15/06/2023||||||
2024-02-06 13:23:14|06593|955953|BOLT|1.73T|1730000000000|740|102094|-3.25|24|2023-04-02|15/12/2022|23.27||382200000000||||2022-10-21|15/09/2022|8.08||374100000000|||
2024-02-06 13:23:19|06594|1097268|GOOD|15.86T|15860000000000|430|1270229|-10.08|21|2023-04-28|15/03/2023|4.28||3080500000000||||2023-03-01|15/12/2022|4.02||2686700000000|||
2024-02-06 13:23:25|06595|1153099|SLIS|157.65B|157650000000|62|15372637|-68.63|18|2023-05-08|15/03/2023|3.57||104800000000||||2023-04-11|15/12/2022|8.51||130200000000|||
2024-02-06 13:23:29|06596|101413|GEMA|387.20B|387200000000|242|37289|-11.19|25|2023-04-27|15/03/2023|0.99||272500000000||||2023-03-28|15/12/2022|19.85||318200000000|||
2024-02-06 13:23:34|06597|1177036|GPSO|84.01B|84010000000|121|11152606|2.44|10|2023-05-03|15/03/2023|-8.03||2720000000||||2023-04-19|15/12/2022|0.53||7630000000|||
2024-02-06 13:23:39|06598|1073263|GHON|1.02T|1020000000000|1,855|5735|-2.42|22|2023-05-02|15/03/2023|42.74||48350000000||||2023-03-31|15/12/2022|52.6||48200000000|||
2024-02-06 13:23:44|06599|1155107|WOWS|123.79B|123790000000|50|15240|0|15|2023-05-02|15/12/2022|-1.77||26200000000||||2022-11-23|15/09/2022|0.59||33070000000|||
2024-02-06 13:23:50|06600|101414|BMTR|4.15T|4150000000000|254|47973273|-13.1|40|2024-04-30|15/03/2024|||||||2023-11-01|15/09/2023||||||
2024-02-06 13:23:54|06601|1177101|RUNS|55.81B|55810000000|57|128119|-63.69|6|2023-03-22|15/12/2022|4.05||31290000000||||2022-07-26|15/06/2022|0.11||8820000000|||
2024-02-06 13:24:00|06602|101415|GLOB|106.67B|106670000000|96|4444|-15.04|25|2023-05-02|15/03/2023|0.5||21180000000||||2023-04-26|15/12/2022|-63.77||18660000000|||
2024-02-06 13:24:06|06603|101416|SMMT|2.32T|2320000000000|735|2010175|15.67|25|2023-05-05|15/03/2023|22.03||272100000000||||2023-03-31|15/12/2022|25.41||335500000000|||
2024-02-06 13:24:11|06604|101233|GEMS|34.12T|34120000000000|5,800|229554|-12.12|11|2024-03-08|15/12/2023|||||||2023-11-28|15/09/2023||||||
2024-02-06 13:24:15|06605|1138474|POLU|375B|375000000000|625|95809|64.47|16|2022-11-29|15/09/2022|5.58||31330000000||||2022-08-22|15/06/2022|9.33||39920000000|||
2024-02-06 13:24:20|06606|943646|GOLL|183.25B|183250000000|50|769385|0|19|2023-01-31|15/09/2021|-0.39||969000000||||2023-01-31|15/06/2021|-0.36||1390000000|||
2024-02-06 13:24:25|06607|943650|GDYR|508.40B|508400000000|1,240|9288|-5.3|5|2018-05-25|15/03/2018|||44390000||||2018-04-03|15/12/2017|||43680000|||
2024-02-06 13:24:31|06608|101418|GMTD|3.75T|3750000000000|3,690|5595|-76.76|25|2023-04-21|15/03/2023|264.46||96460000000||||2023-03-24|15/12/2022|27.66||175400000000|||
2024-02-06 13:24:36|06609|101419|GZCO|648.00B|648000000000|108|135807424|-13.82|27|2023-10-31|15/09/2023|||||||2023-08-01|15/06/2023||||||
2024-02-06 13:24:42|06610|985853|JGLE|1.13T|1130000000000|50|16637|0|24|2023-03-24|15/12/2022|-31.26||47730000000||||2022-11-04|15/09/2022|-0.72||40420000000|||
2024-02-06 13:24:47|06611|101420|BLTZ|1.68T|1680000000000|1,925|7728|-41.77|25|2023-05-02|15/03/2023|-23.68||205900000000||||2023-04-05|15/12/2022|-50.39||264300000000|||
2024-02-06 13:24:52|06612|1166028|HOMI|352.8B|352800000000|220|1999979|-35.26|12|2023-04-06|15/12/2022|0.2||22390000000||||2022-10-31|15/09/2022|4.25||51930000000|||
2024-02-06 13:24:57|06613|101421|KRAH|423.44B|423440000000|436|79026|0|11|2019-11-01|15/09/2019|-7.23||53650000000||||2019-07-31|15/06/2019|0.1||74830000000|||
2024-02-06 13:25:01|06614|101422|GWSA|1.15T|1150000000000|147|366759|-4.55|25|2023-04-27|15/03/2023|2.47||11990000000||||2023-04-12|15/12/2022|-4.42||13380000000|||
2024-02-06 13:25:06|06615|1177104|GTSI|790.96B|790960000000|50|14825765|0|0||
2024-02-06 13:25:13|06616|101423|GGRM|39.16T|39160000000000|20,350|1116625|-18.13|41|2024-04-26|15/03/2024|||||||2024-03-28|15/12/2023||491.46||25600000000000||
2024-02-06 13:25:18|06617|1078225|TRUK|39.15B|39150000000|90|1053641|-12.62|20|2023-05-08|15/03/2023|-2.47||10490000000||||2022-10-31|15/09/2022|-1.55||9970000000|||
2024-02-06 13:25:24|06618|101424|GDST|1.05T|1050000000000|124|1689532|-24.54|25|2023-05-02|15/03/2023|5.75||552700000000||||2023-04-03|15/12/2022|6.66||636000000000|||
2024-02-06 13:25:28|06619|1152962|GGRP|5.26T|5260000000000|428|216022|-14.9|0||
2024-02-06 13:25:33|06620|943648|HMSP|103.52T|1.0352E+14|890|21979146|-16.91|36|2024-04-25|15/03/2024|||||||2024-03-21|15/12/2023||17.18||31394000000000||
2024-02-06 13:25:37|06621|101425|MYRX|4.34T|4340000000000|50|650212031|0|12|2019-10-30|15/09/2019|0.61||394200000000||||2019-07-31|15/06/2019|0.12||238900000000|||
2024-02-06 13:25:42|06622|1173515|HOPE|115.04B|115040000000|54|5497535|8|12|2023-05-03|15/03/2023|-1.85||4890000000||||2023-04-21|15/12/2022|-0.18||35350000000|||
2024-02-06 13:25:46|06623|101207|AHAP|377.30B|377300000000|77|14513551|27.87|25|2023-04-28|15/03/2023|0.53||55010000000||||2023-03-31|15/12/2022|-0.57||67630000000|||
2024-02-06 13:25:51|06624|1025104|HRTA|1.69T|1690000000000|368|12180586|72.64|27|2023-10-31|15/09/2023|||||||2023-08-01|15/06/2023|||4057030000000|||
2024-02-06 13:25:56|06625|101427|HRUM|15.18T|15180000000000|1,140|11419825|-29.79|31|2024-04-30|15/03/2024|||||||2024-04-02|15/12/2023||||181810000||
2024-02-06 13:26:01|06626|1176963|HAIS|577.78B|577780000000|218|3951151|0|9|2023-04-27|15/03/2023|19.21||230400000000||||2023-03-31|15/12/2022|14.33||239700000000|||
2024-02-06 13:26:08|06627|1141607|HDIT|76.23B|76230000000|50|7310|-3.85|18|2023-05-04|15/12/2022|-15.19||859800000000||||2022-12-01|15/09/2022|-1.12||1404200000000|||
2024-02-06 13:26:14|06628|101428|HERO|3.81T|3810000000000|910|20492|-39.33|29|2024-04-26|15/03/2024|||||||2024-02-29|15/12/2023||||||
2024-02-06 13:26:19|06629|101429|HEXA|4.85T|4850000000000|5,775|323235|9|18|2024-02-05|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-06 13:26:24|06630|943655|HADE|6.36B|6360000000|3|2171616|-92|25|2023-04-26|15/03/2023|-0.05||999300000||||2023-03-30|15/12/2022|0.02||988200000|||
2024-02-06 13:26:29|06631|1096523|HKMU|161.09B|161090000000|50|500|0|19|2022-11-30|15/09/2022|-6.55||53720000000||||2022-08-31|15/06/2022|-8.33||53430000000|||
2024-02-06 13:26:34|06632|1137430|FITT|406.63B|406630000000|570|601583|35.27|17|2022-10-25|15/09/2022|-2.52||2390000000||||2022-07-26|15/06/2022|-3.28||2340000000|||
2024-02-06 13:26:39|06633|101431|HOME|1.11T|1110000000000|50|793944|0|17|2020-11-04|15/09/2020|-0.21||2880000000||||2020-07-29|15/06/2020|-0.09||3190000000|||
2024-02-06 13:26:44|06634|101432|SHID|1.98T|1980000000000|1,765|416112|-46.14|25|2023-05-02|15/03/2023|-5.11||24440000000||||2023-04-01|15/12/2022|3.18||36680000000|||
2024-02-06 13:26:49|06635|943656|HITS|2.98T|2980000000000|420|1881368|29.56|28|2024-04-25|15/12/2023|||||||2023-10-27|15/09/2023||||||
2024-02-06 13:26:54|06636|101433|KARW|49.32B|49320000000|84|281352|2.67|5|2018-04-30|15/03/2018|||1810000||||2018-04-02|15/12/2017|||2050000|||
2024-02-06 13:26:59|06637|1177229|IDEA|61.62B|61620000000|55|15742833|-6.45|4|2023-04-13|15/12/2022|0.57||18270000000||||2022-08-31|15/06/2022|0.4||7350000000|||
2024-02-06 13:27:45|06638|1155911|||||||15|2022-12-01|15/09/2022|14.1||222400000000||||2022-08-31|15/06/2022|3.6||178800000000|||
2024-02-06 13:27:50|06639|1172375|LFLO|69.31B|69310000000|52|692137|-8.62|9|2023-04-13|15/12/2022|2.67||64670000000||||2022-07-29|15/06/2022|0.73||22640000000|||
2024-02-06 13:27:55|06640|943664|IMPC|20.62T|20620000000000|380|9799271|-89.67|29|2024-04-25|15/03/2024|||||||2024-04-03|15/12/2023||||||
2024-02-06 13:28:01|06641|101435|INKP|43.77T|43770000000000|8,000|5962335|-8.93|20|2024-04-03|15/12/2023|||||||2023-11-15|15/09/2023|||756000000|756000000||
2024-02-06 13:28:05|06642|1073264|INPS|101.40B|101400000000|156|1685844|-64.91|24|2023-05-08|15/03/2023|-1.26||72640000000||||2023-05-02|15/12/2022|-111.54||74220000000|||
2024-02-06 13:29:10|06643|101436|INAI|130.52B|130520000000|206|40131|-21.64|6|2023-05-04|15/03/2023|-29.03||347400000000||||2023-03-31|15/12/2022|-114.72||266000000000|||
2024-02-06 13:29:16|06644|101437|INDY|6.89T|6890000000000|1,325|8350578|-42.07|29|2024-04-26|15/03/2024|||||||2024-04-02|15/12/2023||||14296880000000||
2024-02-06 13:29:22|06645|101438|SRSN|355.18B|355180000000|59|7899363|20|25|2023-05-02|15/03/2023|0.89||225100000000||||2023-04-05|15/12/2022|4.87||293400000000|||
2024-02-06 13:29:27|06646|987137|INCF|84.18B|84180000000|50|6485|-3.85|27|2023-05-03|15/03/2023|1.02||63330000000||||2023-04-03|15/12/2022|-1.55||72350000000|||
2024-02-06 13:29:32|06647|101234|BRAM|2.57T|2570000000000|5,700|3944|-29.45|6|2018-07-26|15/06/2018|0.01||64500000||||2018-04-27|15/03/2018|0.01||62150000|||
2024-02-06 13:29:37|06648|1177035|OILS|54.49B|54490000000|119|5990576|-41.18|10|2023-04-27|15/03/2023|4.83||133700000000||||2023-03-30|15/12/2022|-11.97||131800000000|||
2024-02-06 13:29:42|06649|101235|PTIS|174.95B|174950000000|318|527427|17.78|5|2018-04-27|15/03/2018|-0||2960000||||2018-03-28|15/12/2017|-0||3150000|||
2024-02-06 13:29:46|06650|101439|ITMG|30.11T|30110000000000|26,650|998579|-23.56|32|2024-05-08|15/03/2024||0.1357||543100000|||2024-02-22|15/12/2023||0.1084||569690000||
2024-02-06 13:29:52|06651|101440|INTP|30.71T|30710000000000|8,950|1518079|-16.04|41|2024-04-29|15/03/2024|||||||2024-03-20|15/12/2023||149.29||4826270000000||
2024-02-06 13:29:57|06652|101441|INAF|1.31T|1310000000000|422|1040913|-49.46|26|2023-05-02|15/03/2023|-19.94||169800000000||||2023-04-03|15/12/2022|-79.17||239200000000|||
2024-02-06 13:30:03|06653|101443|INDF|55.76T|55760000000000|6,350|6797351|-5.97|41|2024-04-30|15/03/2024||180.09|||||2024-03-19|15/12/2023||461.75||||
2024-02-06 13:30:10|06654|101442|ICBP|134.40T|1.344E+14|11,525|4510746|9.55|41|2024-04-30|15/03/2024||204.16|||||2024-03-19|15/12/2023||184.57||16720000000000||
2024-02-06 13:30:16|06655|1179330|EDGE|9.05T|9050000000000|5,600|750457|12.42|11|2023-04-21|15/03/2023|142.09||225400000000||||2023-03-30|15/12/2022|164.66||213100000000|||
2024-02-06 13:30:21|06656|101444|IMJS|2.39T|2390000000000|276|9145625|-2.82|25|2023-04-28|15/03/2023|8.78||1273800000000||||2023-03-31|15/12/2022|2.19||1227500000000|||
2024-02-06 13:30:28|06657|101445|IMAS|5.47T|5470000000000|1,370|3812789|47.75|41|2024-04-30|15/03/2024|||||||2024-03-21|15/12/2023||||||
2024-02-06 13:30:34|06658|1155954|IFII|1.47T|1470000000000|159|195845|-4.29|18|2023-04-27|15/03/2023|2.11||187000000000||||2023-04-27|15/12/2022|2.29||225700000000|||
2024-02-06 13:30:39|06659|962003|IDPR|292.44B|292440000000|146|343634|-21.62|29|2024-04-25|15/12/2023|||||||2024-04-24|15/03/2024||||||
2024-02-06 13:30:45|06660|943994|OMRE|1.50T|1500000000000|510|3896|-43.65|25|2023-04-27|15/03/2023|-11.71||16620000000||||2023-04-04|15/12/2022|-55.14||24210000000|||
2024-02-06 13:30:50|06661|101434|IATA|1.26T|1260000000000|50|4024339|-50.5|5|2018-05-07|15/03/2018|-0||4630000||||2018-04-19|15/12/2017|-0||4640000|||
2024-02-06 13:30:56|06662|102970|INPP|9.62T|9620000000000|860|1552483|73.82|25|2023-05-02|15/03/2023|0.76||262700000000||||2023-04-27|15/12/2022|2.2||415000000000|||
2024-02-06 13:31:00|06663|1141287|ITIC|285.98B|285980000000|304|709876|7.8|17|2023-04-14|15/03/2023|4.41||68070000000||||2023-03-27|15/12/2022|4.93||71580000000|||
2024-02-06 13:31:04|06664|101446|IPOL|889.19B|889190000000|138|420808|-11.18|5|2018-05-02|15/03/2018|||50300000||||2018-03-30|15/12/2017|||52600000|||
2024-02-06 13:31:08|06665|101236|INDR|1.92T|1920000000000|2,940|25732|-48.74|5|2018-05-02|15/03/2018|0.02||220100000||||2018-03-23|15/12/2017|||203400000|||
2024-02-06 13:31:14|06666|101447|DNET|65.10T|65100000000000|4,590|129813|12.71|25|2023-05-02|15/03/2023|14.94||331700000000||||2023-03-31|15/12/2022|24.79||382500000000|||
2024-02-06 13:31:21|06667|101448|ISAT|76.39T|76390000000000|9,475|2892627|57.85|41|2024-04-26|15/03/2024||142.63|||||2024-02-07|15/12/2023||120.15||13134500000000||
2024-02-06 13:31:26|06668|101449|INDS|1.54T|1540000000000|2,340|21833|22.16|28|2024-03-22|15/12/2023|||||||2023-10-30|15/09/2023||||||
2024-02-06 13:31:32|06669|1161552|TECH|62.82B|62820000000|50|13900|-95.48|14|2023-05-08|15/03/2023|-0.95||370800000||||2023-04-11|15/12/2022|1.1||2580000000|||
2024-02-06 13:31:37|06670|1008687|CARS|1.49T|1490000000000|99|18146970|2.06|25|2023-04-28|15/03/2023|3.03||1452600000000||||2023-03-13|15/12/2022|1.62||1515200000000|||
2024-02-06 13:31:43|06671|1141609|INOV|226.03B|226030000000|131|334948|-6.02|15|2023-05-02|15/03/2023|8.27||145200000000||||2023-04-03|15/12/2022|-15.26||157500000000|||
2024-02-06 13:31:48|06672|943644|IBFN|22.76B|22760000000|15|5866|-83.51|25|2023-05-02|15/03/2023|-8.46||5310000000||||2023-03-21|15/12/2022|-13.41||13930000000|||
2024-02-06 13:31:53|06673|101452|INCI|113.17B|113170000000|545|26346|-18.18|25|2023-05-02|15/03/2023|3.34||92720000000||||2023-03-31|15/12/2022|10.5||84400000000|||
2024-02-06 13:31:57|06674|1025105|WOOD|1.83T|1830000000000|292|4879195|-17.78|28|2024-04-24|15/12/2023|||||||2023-10-30|15/09/2023||||||
2024-02-06 13:32:03|06675|946578|INTD|82.86B|82860000000|140|329020|-36.49|25|2023-04-27|15/03/2023|2.3||15320000000||||2023-03-30|15/12/2022|0.47||11080000000|||
2024-02-06 13:32:11|06676|101453|MDIA|1.96T|1960000000000|50|12116|0|24|2023-04-28|15/12/2022|-1.48||273400000000||||2022-11-30|15/09/2022|0.39||298900000000|||
2024-02-06 13:32:17|06677|101454|IBST|6.48T|6480000000000|4,800|275|-21.31|25|2023-05-03|15/03/2023|6.61||260400000000||||2023-04-27|15/12/2022|-6.91||282500000000|||
2024-02-06 13:32:22|06678|945183|IIKP|1.68T|1680000000000|50|333468936|0|25|2023-04-28|15/03/2023|-0.06||3790000000||||2023-04-03|15/12/2022|-1.06||3610000000|||
2024-02-06 13:32:28|06679|101455|IKAI|665.29B|665290000000|50|19485|0|25|2023-05-02|15/03/2023|-0.67||53770000000||||2023-04-05|15/12/2022|0.06||64080000000|||
2024-02-06 13:32:33|06680|101456|DILD|1.98T|1980000000000|191|16153706|13.02|30|2024-04-30|15/03/2024|||||||2024-04-25|15/12/2023||||||
2024-02-06 13:32:38|06681|101457|INTA|167.20B|167200000000|50|14770|-32.43|27|2023-10-31|15/09/2023|||||||2023-08-02|15/06/2023||||||
2024-02-06 13:32:48|06682|101458|ICON|54.49B|54490000000|50|971419|-15.25|23|2022-12-01|15/09/2022|0.12||52640000000||||2022-08-31|15/06/2022|0.04||34400000000|||
2024-02-06 13:32:52|06683|1153173|IRRA|781.2B|781200000000|510|17945978|-52.83|18|2023-05-02|15/03/2023|4.14||97050000000||||2023-04-06|15/12/2022|4.81||199000000000|||
2024-02-06 13:32:58|06684|101459|PSAB|3.84T|3840000000000|145|32066392|6.4|19|2024-04-30|15/03/2024|||||||2024-02-28|15/12/2023||||||
2024-02-06 13:33:04|06685|101468|JIHD|908.33B|908330000000|390|42018|18.07|25|2023-05-02|15/03/2023|10.58||352800000000||||2023-03-31|15/12/2022|5.63||364800000000|||
2024-02-06 13:33:09|06686|101237|JKSW|9.00B|9000000000|60|1928900|0|25|2023-05-02|15/03/2023|-0.54||||||2023-04-12|15/12/2022|4.14|||||
2024-02-06 13:33:14|06687|945179|JSPT|3.11T|3110000000000|1,340|13906|67.5|25|2023-04-29|15/03/2023|16.34||360500000000||||2023-04-14|15/12/2022|-7.15||419100000000|||
2024-02-06 13:33:22|06688|101450|SIDO|15.00T|15000000000000|500|24116309|-35.67|31|2024-04-19|15/03/2024|||||||2024-02-06|15/12/2023||10.49||994620000000||
2024-02-06 13:33:27|06689|101461|JPFA|13.14T|13140000000000|1,130|10859738|-17.95|31|2024-04-25|15/03/2024|||||||2024-02-29|15/12/2023||||13541000000000||
2024-02-06 13:33:32|06690|1057069|IPCM|1.47T|1470000000000|278|851211|2.21|27|2024-04-04|15/12/2023|||||||2023-10-31|15/09/2023||||||
2024-02-06 13:33:38|06691|101462|JSMR|35.78T|35780000000000|4,930|6291430|41.16|41|2024-04-30|15/03/2024|||||||2024-03-26|15/12/2023||88.59||5137240000000||
2024-02-06 13:33:43|06692|1131181|JAST|54.13B|54130000000|50|1152687|-43.82|18|2023-05-02|15/03/2023|5.99||33120000000||||2023-05-02|15/12/2022|2.55||29840000000|||
2024-02-06 13:33:48|06693|101463|JTPE|1.90T|1900000000000|278|28292165|5.43|24|2023-05-04|15/03/2023|5.84||491800000000||||2022-10-31|15/09/2022|4.68||390300000000|||
2024-02-06 13:33:55|06694|101460|JAWA|2.01T|2010000000000|124|8994422|16.98|28|2024-05-01|15/03/2024|||||||2023-10-31|15/09/2023||||||
2024-02-06 13:34:00|06695|101464|JKON|1.40T|1400000000000|86|10670675|-36.3|25|2023-05-05|15/03/2023|0.56||832100000000||||2023-04-04|15/12/2022|5.84||1761900000000|||
2024-02-06 13:34:06|06696|101466|JRPT|8.81T|8810000000000|680|1285779|39.68|30|2024-04-29|15/03/2024|||||||2024-04-03|15/12/2023||||||
2024-02-06 13:34:12|06697|1088205|RISE|10.73T|10730000000000|980|49614|-0.51|23|2023-04-29|15/03/2023|0.14||64230000000||||2023-04-01|15/12/2022|1.45||104500000000|||
2024-02-06 13:34:17|06698|1073106|HELI|416.43B|416430000000|500|6295512|108.33|23|2023-05-12|15/12/2022|-101.08||14000000000||||2022-11-24|15/09/2022|1.36||15030000000|||
2024-02-06 13:34:23|06699|101467|JECC|286.52B|286520000000|1,895|2276|-61.43|25|2023-05-02|15/03/2023|9.96||682100000000||||2023-04-12|15/12/2022|325.95||830700000000|||
2024-02-06 13:34:28|06700|101238|KBLM|288.96B|288960000000|258|65443|-10.67|25|2023-04-20|15/03/2023|7||391900000000||||2023-03-31|15/12/2022|14.62||364800000000|||
2024-02-06 13:34:34|06701|101470|KLBF|71.46T|71460000000000|1,545|39710537|-29.13|41|2024-04-25|15/03/2024||20.19|||||2024-03-28|15/12/2023||18||7960000000000||
2024-02-06 13:34:39|06702|1052430|ZINC|1.26T|1260000000000|50|73559|0|27|2024-02-28|15/12/2023|||||||2023-10-31|15/09/2023||||||
2024-02-06 13:34:44|06703|1159436|KBAG|357.5B|357500000000|50|75029|0|17|2023-05-02|15/03/2023|0.03||7760000000||||2023-03-30|15/12/2022|0.07||22360000000|||
2024-02-06 13:34:49|06704|101469|KIJA|2.48T|2480000000000|121|69012728|-10.95|29|2024-05-01|15/03/2024|||||||2024-03-27|15/12/2023||||||
2024-02-06 13:34:54|06705|101239|KICI|32.02B|32020000000|116|68122|-42.86|25|2023-04-26|15/03/2023|-0.85||21940000000||||2023-03-31|15/12/2022|0.11||19840000000|||
2024-02-06 13:34:59|06706|101471|KDSI|696.60B|696600000000|1,720|21981|63.68|23|2022-10-28|15/09/2022|64.8||594700000000||||2022-07-29|15/06/2022|41.33||555300000000|||
2024-02-06 13:35:04|06707|1177100|RSGK|1.17T|1170000000000|1,235|4553|18.31|0||
2024-02-06 13:35:08|06708|1152348|KEEN|2.9T|2900000000000|825|4988708|47.66|0||
2024-02-06 13:35:11|06709|101472|KIAS|209.01B|209010000000|14|412081|-70|24|2023-04-03|15/12/2022|0.48||169200000000||||2022-11-30|15/09/2022|0.52||180400000000|||
2024-02-06 13:35:17|06710|101473|KBRI|434.40B|434400000000|50|1294823|0|10|2019-10-27|15/09/2019|-2||||||2019-08-23|15/06/2019|-1.88||382900000|||
2024-02-06 13:35:22|06711|101474|KAEF|5.12T|5120000000000|920|16389284|-16.51|30|2024-05-01|15/03/2024|||||||2024-03-29|15/12/2023||||||
2024-02-06 13:35:27|06712|962004|KINO|1.59T|1590000000000|1,155|35237|-30.84|29|2024-04-17|15/12/2023|||||||2023-10-31|15/09/2023||||||
2024-02-06 13:35:33|06713|1052236|KIOS|53.79B|53790000000|50|3526703|-54.13|25|2023-04-03|15/12/2022|-2.55||116300000000||||2022-12-01|15/09/2022|0.78||101200000000|||
2024-02-06 13:35:38|06714|1025103|KMTR|2.25T|2250000000000|274|24546|7.69|25|2023-04-27|15/03/2023|5.16||2450900000000||||2023-04-13|15/12/2022|-3.98||1733700000000|||
2024-02-06 13:35:43|06715|101475|KBLI|1.28T|1280000000000|320|569621|8.67|28|2024-05-03|15/12/2023|||||||2023-11-22|15/09/2023||||||
2024-02-06 13:35:48|06716|101476|KOBX|370.42B|370420000000|163|2427535|-53.67|5|2018-04-25|15/03/2018|||23900000||||2018-03-21|15/12/2017|||30170000|||
2024-02-06 13:35:54|06717|101240|KOIN|73.56B|73560000000|75|99766|-43.18|25|2023-05-04|15/03/2023|-36.93||719700000000||||2023-04-01|15/12/2022|-35.28||825700000000|||
2024-02-06 13:35:58|06718|1097709|SATU|167.75B|167750000000|122|13519189|80.6|16|2023-04-17|15/12/2022|-5.71||14070000000||||2022-10-27|15/09/2022|-0.32||7290000000|||
2024-02-06 13:36:04|06719|101477|KRAS|2.69T|2690000000000|139|7114657|-57.45|18|2023-10-31|15/09/2023|||||||2023-08-01|15/06/2023||||||
2024-02-06 13:36:14|06720|101478|KREN|910.27B|910270000000|50|48690|0|25|2023-05-08|15/03/2023|-1.64||3534200000000||||2023-04-07|15/09/2022|-0.71||2946800000000|||
2024-02-06 13:36:19|06721|1141288|KJEN|42B|42000000000|85|8629218|-26.96|13|2022-11-21|15/09/2022|0.94||1030000000||||2022-07-30|15/06/2022|-0.35||2310000000|||
2024-02-06 13:36:24|06722|1165986|KMDS|340.8B|340800000000|424|81632|-25.26|12|2023-05-02|15/03/2023|15||78100000000||||2023-04-06|15/09/2022|11.86||66710000000|||
2024-02-06 13:36:30|06723|1174268|LABA|50.57B|50570000000|50|507409|-45.65|12|2023-04-13|15/12/2022|-2.34||5450000000||||2023-01-17|15/09/2022|-0.65||3970000000|||
2024-02-06 13:36:35|06724|1156770|TAMA|20.4B|20400000000|16|64696|-66|16|2023-05-02|15/03/2023|-2.61||5400000000||||2023-03-31|15/12/2022|-2.61||5400000000|||
2024-02-06 13:36:40|06725|101480|LMPI|103.88B|103880000000|103|57680|-16.8|25|2023-04-28|15/03/2023|-5.19||129400000000||||2023-03-30|15/12/2022|-15.25||141500000000|||
2024-02-06 13:36:46|06726|101481|LTLS|1.83T|1830000000000|1,175|423113|-17.14|29|2024-04-25|15/03/2024|||||||2024-04-11|15/12/2023||||||
2024-02-06 13:36:51|06727|1057991|LCKM|300.00B|300000000000|300|15510|-5.81|24|2023-05-02|15/03/2023|0.14||12360000000||||2023-04-12|15/12/2022|-1.06||12360000000|||
2024-02-06 13:36:56|06728|101486|LPPS|173.41B|173410000000|67|503025|-10.53|25|2023-05-02|15/03/2023|-7.47||80000000||||2023-04-12|15/12/2022|1.96||60000000|||
2024-02-06 13:37:01|06729|101482|LAPD|27.76B|27760000000|7|1591453|-86|24|2023-03-31|15/12/2022|62.26||||||2022-11-08|15/09/2022|-1.3|||||
2024-02-06 13:37:05|06730|1173015|LUCY|207.84B|207840000000|148|244790|-21.99|0||
2024-02-06 13:37:11|06731|101241|LMAS|39.39B|39390000000|50|26600|0|19|2021-11-30|15/09/2021|2.59||8640000000||||2021-09-19|15/06/2021|-4.12||7830000000|||
2024-02-06 13:37:17|06732|102980|LINK|2.97T|2970000000000|1,080|30859|-48.58|35|2024-04-30|15/03/2024|||||||2024-03-28|15/12/2023||||||
2024-02-06 13:37:23|06733|102975|LION|265.28B|265280000000|510|26781|-33.95|24|2023-03-31|15/12/2022|-30.86||110700000000||||2022-11-24|15/09/2022|14.21||111800000000|||
2024-02-06 13:37:27|06734|101242|LMSH|39.36B|39360000000|410|1188|-32.23|24|2023-04-03|15/12/2022|-17.52||38060000000||||2022-11-29|15/09/2022|-40.86||50090000000|||
2024-02-06 13:37:33|06735|101483|LPCK|1.74T|1740000000000|650|236260|-35.29|29|2024-04-25|15/03/2024|||||||2024-03-27|15/12/2023||||||
2024-02-06 13:37:39|06736|101484|LPGI|1.03T|1030000000000|3,430|869|-42.11|25|2023-05-03|15/03/2023|71.33||973600000000||||2023-03-07|15/12/2022|-212.98||499200000000|||
2024-02-06 13:37:45|06737|101485|LPKR|5.74T|5740000000000|81|14483571|-8.05|41|2024-04-25|15/03/2024||1.58|||||2024-03-07|15/12/2023||-13.22||||
2024-02-06 13:37:51|06738|101487|LEAD|250.09B|250090000000|62|10574567|-11.59|19|2024-04-25|15/03/2024|||||||2024-04-22|15/12/2023||||||
2024-02-06 13:37:55|06739|101243|FPNI|1.08T|1080000000000|194|3183489|-7.28|5|2018-04-27|15/03/2018|||101900000||||2018-03-31|15/12/2017|-0||89580000|||
2024-02-06 13:38:01|06740|1056016|MCAS|3.88T|3880000000000|4,470|196894|-48.81|27|2023-10-31|15/09/2023|||2677000000000||||2023-05-02|15/03/2023|2.37||3556300000000|||
2024-02-06 13:38:06|06741|1095932|MOLI|909.83B|909830000000|334|1744822|65.83|21|2023-04-28|15/03/2023|1.77||374000000000||||2023-03-27|15/12/2022|2.51||369200000000|||
2024-02-06 13:38:11|06742|943659|MGNA|34.10B|34100000000|10|124078|-80|23|2022-12-01|15/09/2022|-1.86||3300000000||||2022-08-31|15/06/2022|-0.79||3300000000|||
2024-02-06 13:38:16|06743|1096528|MPRO|21.48T|21480000000000|2,160|46283|18.54|23|2023-05-02|15/03/2023|-0.99||744900000||||2023-04-13|15/12/2022|-0.62||958900000|||
2024-02-06 13:38:21|06744|101489|ABBA|204.67B|204670000000|52|11528225|-60.61|6|2023-05-02|15/03/2023|-2.26||30190000000||||2023-04-01|15/12/2022|-1.06||63300000000|||
2024-02-06 13:38:29|06745|963746|MARI|262.63B|262630000000|50|36771932|-61.24|28|2024-04-24|15/12/2023|||||||2023-10-23|15/09/2023||||||
2024-02-06 13:38:34|06746|1088700|MGRO|2.10T|2100000000000|595|5578165|-29.09|21|2023-04-28|15/03/2023|-19.86||1434300000000||||2023-03-31|15/12/2022|7.94||1887300000000|||
2024-02-06 13:38:40|06747|1158997|AMAN|445.45B|445450000000|115|3041386|-83.8|15|2023-05-08|15/03/2023|1.17||26740000000||||2023-04-02|15/12/2022|6||60200000000|||
2024-02-06 13:38:46|06748|1052365|MTWI|225.19B|225190000000|77|2492059|-26.67|26|2023-04-27|15/03/2023|2.76||55450000000||||2023-03-31|15/12/2022|0.03||33710000000|||
2024-02-06 13:38:52|06749|101490|MAIN|1.10T|1100000000000|492|1965310|2.5|31|2024-04-29|15/03/2024|||||||2024-03-28|15/12/2023||||||
2024-02-06 13:38:57|06750|1052879|AKSI|128.16B|128160000000|178|848927|-35|24|2023-05-08|15/03/2023|1.1||106400000000||||2023-04-12|15/12/2022|-16.58||123300000000|||
2024-02-06 13:39:03|06751|101244|MFIN|8.35T|8350000000000|3,150|1494186|91.44|29|2024-04-30|15/03/2024|||||||2024-03-28|15/12/2023||||||
2024-02-06 13:39:08|06752|101491|TCID|1.08T|1080000000000|2,680|21767|-18.79|31|2024-04-25|15/03/2024|||||||2024-04-05|15/12/2023||||||
2024-02-06 13:39:13|06753|1088206|MAPA|27.36T|27360000000000|960|18701370|-75.97|25|2024-04-30|15/03/2024|||||||2024-04-10|15/12/2023||15.74||||
2024-02-06 13:39:19|06754|1025107|MAPB|4.60T|4600000000000|1,925|23907|-25.58|25|2023-05-05|15/03/2023|9.44||956800000000||||2023-03-29|15/12/2022|18.19||979100000000|||
2024-02-06 13:39:24|06755|1025108|MABA|768.26B|768260000000|50|2576954|0|12|2020-06-03|15/12/2019|-7.02||10570000000||||2019-12-04|15/09/2019|-3.12||14270000000|||
2024-02-06 13:39:28|06756|1025109|MARK|2.87T|2870000000000|755|22995537|21.01|29|2024-04-25|15/03/2024|||||||2024-03-26|15/12/2023||||||
2024-02-06 13:39:35|06757|101492|MBTO|100.58B|100580000000|94|7868341|-15.79|25|2023-05-05|15/03/2023|-0.41||112400000000||||2023-04-10|15/12/2022|-23.18||101900000000|||
2024-02-06 13:39:41|06758|943649|MAMI|615.26B|615260000000|50|3300|0|23|2022-11-30|15/09/2022|-0.84||9800000000||||2022-10-04|15/03/2022|-0.87||9200000000|||
2024-02-06 13:39:46|06759|101245|MREI|893.19B|893190000000|1,725|16118|-66.18|25|2023-04-28|15/03/2023|54.95||385700000000||||2023-03-31|15/12/2022|0.57||459200000000|||
2024-02-06 13:39:52|06760|101493|LPPF|4.65T|4650000000000|2,060|3777460|-53.67|37|2024-04-29|15/03/2024|||||||2024-02-27|15/12/2023||||||
2024-02-06 13:39:57|06761|101494|MPPA|700.20B|700200000000|54|47967241|-59.56|30|2023-10-31|15/09/2023|||||||2023-08-01|15/06/2023||||||
2024-02-06 13:40:02|06762|101495|MYOR|53.88T|53880000000000|2,410|5483232|-4.4|31|2024-04-26|15/03/2024|||||||2024-03-29|15/12/2023||||9221000000000||
2024-02-06 13:40:08|06763|1089909|FILM|55.40T|55400000000000|5,825|14051183|658.06|19|2023-04-03|15/12/2022|0.63||54490000000||||2022-10-28|15/09/2022|3.17||108000000000|||
2024-02-06 13:40:12|06764|101496|MEDC|27.91T|27910000000000|1,115|83030716|-11.51|19|2024-04-08|15/12/2023||0.00|||||2023-11-01|15/09/2023|0.0049||553800000|||
2024-02-06 13:40:18|06765|101497|MNCN|4.79T|4790000000000|362|71789255|-48.86|41|2024-05-23|15/12/2023||||1558000000000|||2024-04-30|15/03/2024||||||
2024-02-06 13:40:23|06766|1076873|HEAL|19.73T|19730000000000|1,335|6545790|-12.79|25|2023-10-18|15/09/2023|||1538000000000|1538080000000|||2023-08-03|15/06/2023|||1339000000000|1339000000000||
2024-02-06 13:40:28|06767|954961|MMLP|2.27T|2270000000000|330|1193683|-31.06|29|2024-04-25|15/12/2023|||||||2023-10-27|15/09/2023||||||
2024-02-06 13:40:33|06768|1115772|ZONE|948.49B|948490000000|1,090|124906|-12.5|21|2023-05-02|15/03/2023|21.08||152800000000||||2023-04-03|15/12/2022|12.03||175300000000|||
2024-02-06 13:40:38|06769|1163148|EPAC|29.73B|29730000000|8|588229|-82|12|2023-04-01|15/12/2022|-7.03||23220000000||||2022-11-30|15/09/2022|-1185.07||21720000000|||
2024-02-06 13:40:43|06770|101498|EMDE|435.50B|435500000000|130|188876|10.17|25|2023-05-04|15/03/2023|-5.37||24880000000||||2023-04-06|15/12/2022|-3.69||64900000000|||
2024-02-06 13:40:49|06771|1024518|MPOW|47.39B|47390000000|58|2855843|-31.76|25|2023-04-28|15/03/2023|2.97||8220000000||||2023-04-06|15/12/2022|-8.88||9320000000|||
2024-02-06 13:40:56|06772|1128812|HRME|297.94B|297940000000|50|14177|-1.96|18|2023-04-01|15/12/2022|-0.75||27250000000||||2022-10-31|15/09/2022|-0.58||24640000000|||
2024-02-06 13:41:01|06773|945178|MERK|1.81T|1810000000000|4,050|29160|-15.67|25|2023-05-02|15/03/2023|103||261100000000||||2023-04-13|15/12/2022|67.17||255400000000|||
2024-02-06 13:41:07|06774|954960|MDKA|59.15T|59150000000000|2,460|55404616|-46.67|19|2024-04-26|15/03/2024|||||||2024-03-19|15/12/2023||||562770000||
2024-02-06 13:41:13|06775|1128657|MTPS|18.76B|18760000000|9|471144|-89.16|21|2023-04-29|15/03/2023|-1.31||||||2023-04-05|15/12/2022|-10.9|||||
2024-02-06 13:41:19|06776|1158998|CARE|5.55T|5550000000000|173|275900886|-66.6|13|2023-05-05|15/03/2023|-0.97||46330000000||||2023-03-31|15/12/2022|-0.41||61440000000|||
2024-02-06 13:41:25|06777|101246|MTSM|36.79B|36790000000|158|548694|-12.18|24|2023-05-03|15/12/2022|-2.41||5560000000||||2022-10-31|15/09/2022|-7.58||5500000000|||
2024-02-06 13:41:30|06778|101499|MTDL|6.45T|6450000000000|525|4452552|-9.17|29|2024-04-29|15/03/2024|||||||2024-04-05|15/12/2023||||6378000000000||
2024-02-06 13:41:36|06779|101247|MKPI|26.31T|26310000000000|27,750|99032|-18.38|25|2023-05-05|15/03/2023|184.26||515800000000||||2023-04-05|15/12/2022|236.65||568800000000|||
2024-02-06 13:41:42|06780|101500|MTLA|3.05T|3050000000000|398|1318013|5.26|30|2024-04-30|15/03/2024|||||||2024-03-28|15/12/2023||||||
2024-02-06 13:41:47|06781|101501|MIDI|13.84T|13840000000000|414|39497727|-4.31|25|2023-04-29|15/03/2023|4.08||4040100000000||||2023-03-07|15/12/2022|3.13||4065700000000|||
2024-02-06 13:41:52|06782|101502|SDPC|189.83B|189830000000|149|7990419|-44.89|24|2023-04-29|15/12/2022|0.49||807400000000||||2022-10-31|15/09/2022|6.72||845500000000|||
2024-02-06 13:41:57|06783|101503|PADI|79.15B|79150000000|7|597737|-86|25|2023-05-02|15/03/2023|-0.24||2060000000||||2023-04-12|15/12/2022|-2.48||-4310000000|||
2024-02-06 13:42:03|06784|101504|MAPI|32.33T|32330000000000|1,955|26200586|39.35|41|2024-04-30|15/03/2024||36.17|||||2024-04-10|15/12/2023||34.34||8983000000000||
2024-02-06 13:42:08|06785|951639|KOPI|232.89B|232890000000|334|141871|-37.09|24|2023-04-04|15/12/2022|-0.1||45520000000||||2022-11-29|15/09/2022|3.93||48100000000|||
2024-02-06 13:42:16|06786|101505|MIRA|27.73B|27730000000|7|483111|-86|29|2024-03-28|15/12/2023|||||||2023-10-31|15/09/2023||||||
2024-02-06 13:42:21|06787|101506|MITI|637.33B|637330000000|180|3547322|6.47|25|2023-05-02|15/03/2023|3.15||84250000000||||2023-04-01|15/12/2022|2.6||71830000000|||
2024-02-06 13:42:26|06788|948393|MIKA|38.25T|38250000000000|2,750|12452348|-9.84|31|2024-04-30|15/03/2024||20.37|||||2024-04-02|15/12/2023||19.72||1072500000000||
2024-02-06 13:42:32|06789|960819|MKNT|11.00B|11000000000|2|13798265|-96|25|2023-05-08|15/03/2023|-0.61||429500000000||||2023-05-05|15/12/2022|-2.4||461300000000|||
2024-02-06 13:42:38|06790|963747|MTRA|187.88B|187880000000|244|569021|0|20|2023-05-12|15/03/2022|-105.1||16540000000||||2023-03-20|15/12/2021|-97.33||2160000000|||
2024-02-06 13:42:44|06791|101507|MPMX|4.41T|4410000000000|1,010|15896513|-14.41|38|2024-04-26|15/03/2024|||||||2024-04-05|15/12/2023||||||
2024-02-06 13:42:49|06792|101508|MBSS|1.93T|1930000000000|1,105|130838|-6.84|29|2024-05-01|15/03/2024|||||||2024-03-20|15/12/2023||||||
2024-02-06 13:42:53|06793|943662|MBAP|5.24T|5240000000000|4,270|63465|-35.85|6|2018-07-30|15/06/2018|0.01||52230000||||2018-04-30|15/03/2018|0.02||75870000|||
2024-02-06 13:42:59|06794|101509|BHIT|4.18T|4180000000000|50|1077402|-15.25|25|2023-05-03|15/03/2023|2.92||4698700000000||||2023-04-03|15/12/2022|4.66||6183400000000|||
2024-02-06 13:43:04|06795|101510|BCAP|2.13T|2130000000000|50|12259251|-32.43|25|2023-05-03|15/03/2023|0.79||726600000000||||2023-03-31|15/12/2022|1.55||771100000000|||
2024-02-06 13:43:10|06796|101511|KPIG|6.05T|6050000000000|62|57065443|-19.23|25|2023-05-02|15/03/2023|3.17||328400000000||||2023-04-04|15/12/2022|1.16||373000000000|||
2024-02-06 13:43:16|06797|101512|MSKY|1.63T|1630000000000|163|31700502|-18.93|37|2024-04-30|15/03/2024|||||||2023-10-31|15/09/2023||||||
2024-02-06 13:43:21|06798|1081669|MSIN|36.28T|36280000000000|2,990|123108|-36.25|20|2023-05-02|15/03/2023|8.88||823900000000||||2023-03-24|15/12/2022|-4||605600000000|||
2024-02-06 13:43:27|06799|1141298|IPTV|2.11T|2110000000000|50|32208807|-18.03|17|2023-05-02|15/03/2023|1.04||637600000000||||2023-03-24|15/12/2022|-3.86||568000000000|||
2024-02-06 13:43:32|06800|101513|MDRN|38.16B|38160000000|5|473429|-90|28|2024-04-29|15/03/2024|||||||2023-10-30|15/09/2023||||||
2024-02-06 13:43:38|06801|101514|MDLN|664.25B|664250000000|53|6476543|-34.94|29|2024-04-10|15/12/2023|||||||2023-10-30|15/09/2023||||||
2024-02-06 13:43:42|06802|1166257|ENZO|108.13B|108130000000|50|1464|-10.71|10|2022-10-27|15/09/2022|0.66||59890000000||||2022-08-22|15/06/2022|0.05||129100000000|||
2024-02-06 13:43:46|06803|1155743|KEJU|1.76T|1760000000000|1,175|12430|-14.55|18|2023-04-27|15/03/2023|19.85||264400000000||||2023-03-01|15/12/2022|2.11||231200000000|||
2024-02-06 13:43:52|06804|101515|MLIA|2.70T|2700000000000|408|5237567|-30|30|2024-04-26|15/03/2024|||||||2024-03-27|15/12/2023||||||
2024-02-06 13:43:58|06805|101516|MAGP|450.00B|450000000000|50|700|0|20|2022-05-31|15/03/2022|-1.17||32270000000||||2022-05-13|15/12/2021|-8.19||163200000000|||
2024-02-06 13:44:04|06806|101300|AMAG|1.43T|1430000000000|286|1054341|-26.04|25|2023-04-19|15/03/2023|3.07||165900000000||||2023-03-28|15/12/2022|7.44||194400000000|||
2024-02-06 13:44:09|06807|101517|MLBI|15.07T|15070000000000|7,150|75048|-20.51|25|2023-05-02|15/03/2023|96.77||740000000000||||2023-03-06|15/12/2022|151||996000000000|||
2024-02-06 13:44:14|06808|101518|MICE|295.95B|295950000000|500|53090|-5.77|24|2023-05-02|15/03/2023|13.61||252800000000||||2023-03-30|15/12/2022|12.67||260400000000|||
2024-02-06 13:44:19|06809|101519|LPIN|149.60B|149600000000|352|28181|-8.38|23|2022-11-30|15/09/2022|17.36||48630000000||||2022-08-29|15/06/2022|9.82||42760000000|||
2024-02-06 13:44:24|06810|101248|MFMI|393.94B|393940000000|520|2824|-29.41|25|2023-05-02|15/03/2023|6.89||38990000000||||2023-04-12|15/12/2022|9.49||40890000000|||
2024-02-06 13:44:30|06811|101520|MLPL|972.30B|972300000000|62|20240949|-43.52|27|2023-10-31|15/09/2023|||||||2023-07-31|15/06/2023||||||
2024-02-06 13:44:35|06812|101521|MLPT|2.93T|2930000000000|1,560|16252|-20.72|26|2023-04-28|15/03/2023|18.55||623400000000||||2023-03-03|15/12/2022|107.68||919300000000|||
2024-02-06 13:44:41|06813|101522|MASA|32.60T|32600000000000|3,550|56690|57.66|28|2024-04-25|15/12/2023|||||||2023-10-31|15/09/2023||||||
2024-02-06 13:44:46|06814|101523|MRAT|157.50B|157500000000|368|1858130|-55.25|24|2023-05-02|15/12/2022|200.2||67240000000||||2022-11-30|15/09/2022|-18.57||51040000000|||
2024-02-06 13:44:51|06815|1096519|CITY|281.07B|281070000000|52|12327047|-50|22|2023-04-18|15/03/2023|-0.93||10840000000||||2023-03-30|15/12/2022|-0.44||21190000000|||
2024-02-06 13:44:57|06816|1088701|NFCX|2.24T|2240000000000|3,380|63154|-44.68|20|2023-03-31|15/12/2022|-19.18||2473900000000||||2022-11-25|15/09/2022|8.15||2304400000000|||
2024-02-06 13:45:02|06817|101524|ROTI|6.50T|6500000000000|1,140|450576|-20.83|31|2024-04-25|15/03/2024|||||||2024-03-26|15/12/2023||15.64||1073000000000||
2024-02-06 13:45:07|06818|101525|NIPS|461.16B|461160000000|282|685805|0|29|2024-02-28|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-06 13:45:12|06819|1084858|SKYB|29.84B|29840000000|51|0|0|11|2019-11-04|15/09/2019|1.62||2080000000||||2019-07-31|15/06/2019|0.19||1110000000|||
2024-02-06 13:45:18|06820|101527|DGIK|467.83B|467830000000|91|17571321|-33.08|25|2023-05-05|15/03/2023|-0.98||88150000000||||2023-04-05|15/12/2022|3.24||97570000000|||
2024-02-06 13:45:23|06821|1172506|NPGF|162.01B|162010000000|50|686748|0|13|2023-05-02|15/03/2023|7.56||7200000000||||2023-04-11|15/12/2022|-8.45||9390000000|||
2024-02-06 13:45:29|06822|101528|NRCA|797.64B|797640000000|330|488749|1.23|29|2024-04-30|15/03/2024|||||||2024-03-22|15/12/2023||||||
2024-02-06 13:45:34|06823|1153026|NZIA|171.41B|171410000000|77|5206325|-71.74|17|2023-04-18|15/03/2023|0.13||19850000000||||2023-03-24|15/12/2022|-0.28||18000000000|||
2024-02-06 13:45:40|06824|101529|META|4.12T|4120000000000|238|241032608|88.89|24|2023-04-06|15/12/2022|0.39||787700000000||||2022-11-29|15/09/2022|1.7||216700000000|||
2024-02-06 13:45:45|06825|102971|UNIT|23.83B|23830000000|316|34698|0|14|2020-07-30|15/06/2020|0.79||13000000000||||2020-06-30|15/03/2020|2.13||39800000000|||
2024-02-06 13:45:52|06826|997895|PORT|1.97T|1970000000000|700|83283|-15.85|25|2023-04-26|15/03/2023|8.5||298400000000||||2023-03-28|15/12/2022|14.04||310700000000|||
2024-02-06 13:45:57|06827|1114107|DIVA|264.60B|264600000000|189|726402|-75.82|19|2023-04-01|15/12/2022|-25.56||1270700000000||||2022-11-25|15/09/2022|-36.13||1277800000000|||
2024-02-06 13:46:03|06828|101249|OCAP|43.44B|43440000000|159|200|0|25|2023-05-05|15/03/2023|20.51||||||2023-03-27|15/12/2022|-76.03|||||
2024-02-06 13:46:09|06829|1153000|OPMS|42.49B|42490000000|52|1855998|-36.9|18|2023-04-27|15/03/2023|-2.05||181000000||||2023-03-29|15/12/2022|0.35||7340000000|||
2024-02-06 13:46:14|06830|101608|TKIM|19.85T|19850000000000|6,375|1708449|-14.92|18|2024-04-05|15/12/2023|||||||2023-10-31|15/09/2023||||||
2024-02-06 13:46:18|06831|101532|APIC|14.30T|14300000000000|1,215|71104633|5.73|25|2023-05-03|15/03/2023|9||595100000000||||2023-04-05|15/12/2022|4.39||575700000000|||
2024-02-06 13:46:24|06832|1163264|UANG|719.95B|719950000000|560|235371|-31.61|13|2023-05-09|15/03/2023|218.33||365300000000||||2023-04-13|15/12/2022|-48.85||365300000000|||
2024-02-06 13:46:31|06833|101533|PWON|19.75T|19750000000000|410|27615752|-12.07|31|2024-04-30|15/03/2024||10.61||1599780000000|||2024-04-04|15/12/2023||8.71||1325000000000||
2024-02-06 13:46:37|06834|1155744|PSGO|2.87T|2870000000000|154|56577|2.01|17|2023-05-02|15/03/2023|0.87||521800000000||||2023-03-30|15/12/2022|6.22||492100000000|||
2024-02-06 13:46:42|06835|1174977|NICL|2.13T|2130000000000|195|23210384|-24.81|11|2023-05-02|15/03/2023|5.97||254900000000||||2023-03-31|15/12/2022|6.71||393300000000|||
2024-02-06 13:46:48|06836|101534|PBRX|1.07T|1070000000000|50|149324|-29.58|18|2024-05-01|15/03/2024|||||||2023-11-01|15/09/2023||||||
2024-02-06 13:46:53|06837|101252|HDTX|432.18B|432180000000|120|15057|0|24|2023-03-30|15/12/2022|0.22||103600000||||2022-10-28|15/09/2022|-9.78||18840000|||
2024-02-06 13:46:58|06838|1174310|MGLV|104.77B|104770000000|55|170679|3.77|8|2023-05-02|15/12/2022|0.21||31910000000||||2022-10-31|15/09/2022|2.61||40760000000|||
2024-02-06 13:47:03|06839|1057073|PBID|2.64T|2640000000000|1,410|103076|-11.78|24|2023-04-28|15/03/2023|53.46||1220500000000||||2023-03-09|15/12/2022|43.75||1216600000000|||
2024-02-06 13:47:08|06840|943654|PEGE|447.68B|447680000000|158|794792|-63.33|24|2023-03-30|15/12/2022|-12.02||-29390000000||||2022-10-31|15/09/2022|-9.08||-23880000000|||
2024-02-06 13:47:14|06841|1168365|PMMP|988.73B|988730000000|384|18246965|6.11|14|2024-04-04|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-06 13:47:19|06842|101535|PNLF|8.20T|8200000000000|256|25240171|-39.05|25|2023-04-29|15/03/2023|11.27||455400000000||||2023-03-31|15/12/2022|13.12||566300000000|||
2024-02-06 13:47:23|06843|101537|PANS|1.17T|1170000000000|1,645|128849|-13.72|25|2023-04-28|15/03/2023|46.8||90930000000||||2023-03-13|15/12/2022|24.28||86970000000|||
2024-02-06 13:47:29|06844|101536|PNIN|3.50T|3500000000000|860|1667719|-41.32|25|2023-04-28|15/03/2023|51.62||452200000000||||2023-04-28|15/12/2022|27.31||568900000000|||
2024-02-06 13:47:35|06845|101538|PANR|545.30B|545300000000|394|6485238|-25.33|25|2023-04-27|15/03/2023|13.24||832100000000||||2023-03-10|15/12/2022|17.93||679900000000|||
2024-02-06 13:47:40|06846|991136|PBSA|900.00B|900000000000|300|2246833|-1.96|25|2023-04-28|15/03/2023|5.84||139200000000||||2023-03-30|15/12/2022|10.72||103400000000|||
2024-02-06 13:47:46|06847|101540|PICO|65.36B|65360000000|115|987746|-51.68|25|2023-04-02|15/12/2022|1.08||133500000000||||2022-11-18|15/09/2022|4.55||147200000000|||
2024-02-06 13:47:52|06848|101541|NIKL|645.98B|645980000000|256|201219|-61.54|29|2024-04-22|15/03/2024|||||||2024-03-14|15/12/2023||||||
2024-02-06 13:47:57|06849|101542|BBRM|551.17B|551170000000|65|3636483|14.29|5|2018-05-25|15/03/2018|-0||5080000||||2018-03-29|15/12/2017|-0.15||4600000|||
2024-02-06 13:48:02|06850|101253|NELY|1.17T|1170000000000|498|1916883|66.44|25|2023-04-28|15/03/2023|22.52||119100000000||||2023-03-28|15/12/2022|21.62||105100000000|||
2024-02-06 13:48:07|06851|1056131|PSSI|2.60T|2600000000000|498|444084|-20|2|2018-04-26|15/03/2018|||16160000||||2017-05-04|15/03/2017|-0.36||10120000|||
2024-02-06 13:48:12|06852|101250|PGLI|68.81B|68810000000|141|82526|-53|25|2023-05-05|15/03/2023|-5.4||4740000000||||2023-04-14|15/12/2022|-22.35||5710000000|||
2024-02-06 13:48:17|06853|101531|PJAA|1.54T|1540000000000|965|517167|37.14|28|2024-04-25|15/03/2024|||||||2023-10-10|15/09/2023||||||
2024-02-06 13:48:23|06854|101549|PTPP|2.60T|2600000000000|420|25208403|-42.25|31|2024-04-30|15/03/2024|||||||2024-03-08|15/12/2023||||||
2024-02-06 13:48:29|06855|998095|KONI|312.00B|312000000000|1,000|5170|-48.61|25|2023-05-05|15/03/2023|10.7||41590000000||||2023-04-10|15/12/2022|15.19||57790000000|||
2024-02-06 13:48:34|06856|101543|GPRA|393.45B|393450000000|92|3372329|-11.54|29|2024-04-30|15/03/2024|||||||2024-04-29|15/12/2023||||||
2024-02-06 13:48:39|06857|101544|PKPK|420.00B|420000000000|350|391827|20.27|24|2023-04-28|15/03/2023|-3.06||22680000000||||2023-02-11|15/12/2022|-7.38||4240000000|||
2024-02-06 13:48:43|06858|1156527|TRIN|659.96B|659960000000|144|15376789|-45.08|18|2023-05-02|15/03/2023|-2.67||56840000000||||2023-04-12|15/12/2022|3.03||145700000000|||
2024-02-06 13:48:48|06859|101530|PGAS|28.00T|28000000000000|1,155|37792803|-27.16|40|2024-05-01|15/03/2024||||951380000|||2024-02-22|15/12/2023||0.0022||862980000||
2024-02-06 13:48:54|06860|101488|LSIP|5.76T|5760000000000|845|3484456|-20.75|41|2024-04-30|15/03/2024|||||||2024-02-28|15/12/2023||||1132000000000||
2024-02-06 13:48:59|06861|101546|PTRO|5.33T|5330000000000|5,375|7594748|7|5|2018-04-26|15/03/2018|||89520000||||2018-03-19|15/12/2017|||78990000|||
2024-02-06 13:49:04|06862|1116267|PEHA|441.00B|441000000000|525|2326237|-26.76|22|2024-04-26|15/03/2024|||||||2023-10-31|15/09/2023||||||
2024-02-06 13:49:09|06863|101254|RODA|679.61B|679610000000|50|1086768|-16.67|25|2023-04-28|15/03/2023|-1.22||16870000000||||2023-03-31|15/12/2022|-0.95||18890000000|||
2024-02-06 13:49:14|06864|1165603|PNGO|1.11T|1110000000000|1,420|12967|9.69|12|2023-04-28|15/03/2023|91.33||591300000000||||2023-03-31|15/12/2022|68.03||513800000000|||
2024-02-06 13:49:20|06865|101255|PTSP|374.27B|374270000000|1,695|28192|-25.31|25|2023-04-28|15/03/2023|-15.48||134700000000||||2023-03-31|15/12/2022|15.58||142000000000|||
2024-02-06 13:49:26|06866|1166256|PLAN|21.52B|21520000000|25|311530|-11.11|5|2023-04-11|15/12/2022|-2.44||10890000000||||2022-09-08|15/06/2022|-0.79||3950000000|||
2024-02-06 13:49:32|06867|101256|PLIN|9.33T|9330000000000|2,640|4013|27.05|25|2023-04-28|15/03/2023|39.9||313400000000||||2023-03-24|15/12/2022|77.77||314200000000|||
2024-02-06 13:49:37|06868|101547|PLAS|59.21B|59210000000|50|15059|0|14|2020-08-07|15/03/2020|-0.47||1400000000||||2020-08-05|15/06/2020|-0.79||580400000|||
2024-02-06 13:49:42|06869|1117907|POLI|1.45T|1450000000000|720|27524|-3.8|22|2023-05-02|15/03/2023|9.44||83540000000||||2023-04-04|15/12/2022|-26.52||94070000000|||
2024-02-06 13:49:50|06870|1088678|POLL|1.24T|1240000000000|149|577325|-30.1|20|2023-04-13|15/12/2022|4.69||40000000000||||2022-12-29|15/09/2022|2.95||57450000000|||
2024-02-06 13:49:53|06871|101548|ADMG|525.04B|525040000000|135|501586|-6.8|5|2018-04-27|15/03/2018|||108100000||||2018-04-02|15/12/2017|-0||82050000|||
2024-02-06 13:49:59|06872|1097904|POLA|167.55B|167550000000|50|9446|-28.57|18|2023-05-02|15/03/2023|-3.25||3410000000||||2023-04-06|15/12/2022|-2.34||2390000000|||
2024-02-06 13:50:05|06873|101257|POOL|167.55B|167550000000|50|23697093|0|23|2022-11-28|15/09/2022|3.07||-7200000000||||2022-08-31|15/06/2022|-1.75||19720000000|||
2024-02-06 13:50:10|06874|1055263|PPRE|778.95B|778950000000|77|4377978|-36.13|24|2023-05-05|15/03/2023|2.48||790700000000||||2023-04-29|15/12/2022|2.16||991700000000|||
2024-02-06 13:50:17|06875|953597|PPRO|3.08T|3080000000000|50|49518|0|30|2024-03-12|15/12/2023|||||||2023-10-31|15/09/2023||||||
2024-02-06 13:50:22|06876|1163262|PGUN|2.35T|2350000000000|404|13723|-59.2|13|2023-04-28|15/03/2023|1.55||181100000000||||2023-03-27|15/12/2022|7.76||270700000000|||
2024-02-06 13:50:27|06877|101258|PSDN|152.64B|152640000000|106|30645522|73.77|25|2023-04-12|15/12/2022|-6.39||114500000000||||2022-11-10|15/09/2022|-14.25||139300000000|||
2024-02-06 13:50:33|06878|1096064|PANI|76.57T|76570000000000|4,900|12096830|307.56|14|2023-03-31|15/12/2022|9.51||507900000000||||2023-02-06|15/09/2022|-8.99||189900000000|||
2024-02-06 13:50:38|06879|1156724|PTPW|825.5B|825500000000|940|35211|-2.08|15|2023-05-03|15/03/2023|18.07||100400000000||||2023-04-06|15/12/2022|11.48||56310000000|||
2024-02-06 13:50:43|06880|101550|PRAS|68.00B|68000000000|97|327854|-27.07|24|2023-05-02|15/12/2022|-46.92||18110000000||||2022-11-30|15/09/2022|-36.89||13760000000|||
2024-02-06 13:50:48|06881|1177038|MCOL|20.8T|20800000000000|5,900|143019|-8.95|0||
2024-02-06 13:50:54|06882|1057208|PCAR|58.33B|58330000000|50|9829813|-31.51|23|2022-11-30|15/09/2022|0.65||47200000000||||2022-09-01|15/06/2022|1.17||61490000000|||
2024-02-06 13:50:59|06883|1163501|PPGL|76.35B|76350000000|99|215795|-23.26|11|2023-04-13|15/12/2022|3.38||75140000000||||2022-11-28|15/09/2022|6.78||74140000000|||
2024-02-06 13:51:04|06884|962001|BIMA|54.13B|54130000000|89|4097187|-1.09|24|2023-04-29|15/03/2023|2.76||15600000000||||2023-04-03|15/12/2022|-3.9||113900000000|||
2024-02-06 13:51:09|06885|994054|PRDA|4.66T|4660000000000|4,970|1707049|-11.43|29|2024-04-30|15/03/2024|||||||2024-03-13|15/12/2023||||||
2024-02-06 13:51:14|06886|986049|OASA|901.31B|901310000000|142|146762350|18.18|25|2023-05-03|15/12/2022|5.5||40000000000||||2023-05-02|15/03/2023|0.42||10280000000|||
2024-02-06 13:51:20|06887|101259|PALM|3.27T|3270000000000|462|1196679|-35.21|25|2023-04-28|15/03/2023|6.77||55280000000||||2023-03-24|15/12/2022|30.93||246900000000|||
2024-02-06 13:51:26|06888|101588|STAR|456.00B|456000000000|95|162473|-29.2|25|2023-04-28|15/03/2023|0.22||1180000000||||2023-03-30|15/12/2022|0.09||1240000000|||
2024-02-06 13:51:33|06889|1010638|CSIS|65.35B|65350000000|50|525937|-24.24|26|2023-05-02|15/03/2023|0.79||9390000000||||2023-03-30|15/12/2022|4.08||21710000000|||
2024-02-06 13:51:38|06890|1075239|DFAM|100.69B|100690000000|53|3788851|-39.33|20|2023-03-31|15/12/2022|-1.51||19350000000||||2022-11-09|15/09/2022|-2.83||20580000000|||
2024-02-06 13:51:44|06891|1097269|DUCK|225.87B|225870000000|176|31739700|0|11|2020-11-30|15/09/2020|-4.82||26980000000||||2020-07-30|15/06/2020|-3.04||10760000000|||
2024-02-06 13:51:48|06892|1088204|IPCC|1.25T|1250000000000|690|1318705|15|24|2024-05-02|15/12/2023|||||||2023-10-20|15/09/2023||||||
2024-02-06 13:51:53|06893|1010639|TAMU|262.50B|262500000000|7|766185|-84|7|2018-07-30|15/03/2017|-0||3730000||||2018-07-30|15/03/2018|-0||3900000|||
2024-02-06 13:51:58|06894|1078226|PZZA|1.06T|1060000000000|352|210456|-37.82|26|2024-04-02|15/12/2023|||||||2023-10-31|15/09/2023||||||
2024-02-06 13:52:03|06895|101578|SIPD|1.83T|1830000000000|995|19197|-11.36|29|2024-03-18|15/12/2023|||||||2023-11-01|15/09/2023||||||
2024-02-06 13:52:10|06896|1076784|SPTO|1.50T|1500000000000|555|560422|-0.9|27|2024-04-24|15/12/2023|||||||2023-10-30|15/09/2023||||||
2024-02-06 13:52:16|06897|101251|TMAS|9.21T|9210000000000|162|45985490|-32.93|29|2023-10-26|15/09/2023|||||||2023-07-25|15/06/2023||||||
2024-02-06 13:52:21|06898|1084863|TNCA|71.26B|71260000000|169|2621557|-39.26|20|2023-05-04|15/03/2023|5.98||18340000000||||2023-04-06|15/12/2022|-0.46||22230000000|||
2024-02-06 13:52:27|06899|1123886|COCO|137.93B|137930000000|162|216213|-33.76|19|2023-05-03|15/12/2022|2.25||78230000000||||2023-05-02|15/03/2023|-0.55||55220000000|||
2024-02-06 13:52:33|06900|101260|PNSE|359.02B|359020000000|450|263129|7.66|23|2023-04-05|15/12/2022|-3.58||52710000000||||2022-11-30|15/09/2022|3.56||41160000000|||
2024-02-06 13:52:39|06901|101551|PUDP|182.91B|182910000000|555|105410|44.67|25|2023-04-18|15/03/2023|-7.25||8750000000||||2023-04-05|15/12/2022|873.19||434600000000|||
2024-02-06 13:52:44|06902|953932|DMAS|7.76T|7760000000000|161|20627419|-5.88|31|2024-04-25|15/03/2024|||||||2024-03-27|15/12/2023||||||
2024-02-06 13:52:50|06903|1165982|PURI|170B|170000000000|168|27932882|-37.96|11|2023-04-28|15/03/2023|-2.69||808100000||||2023-03-06|15/12/2022|0.18||8480000000|||
2024-02-06 13:52:54|06904|1156089|PMJS|1.93T|1930000000000|138|121725|-9.09|18|2023-04-29|15/12/2022|5.36||3079600000000||||2023-04-28|15/03/2023|4.52||2938700000000|||
2024-02-06 13:53:00|06905|1156644|PURA|315.1B|315100000000|50|5792|0|17|2023-05-02|15/03/2023|0.82||55000000000||||2023-03-31|15/12/2022|-0.67||21500000000|||
2024-02-06 13:53:05|06906|101552|PYFA|462.84B|462840000000|865|3256432|1.72|25|2023-05-02|15/03/2023|-23.01||164900000000||||2023-04-06|15/12/2022|-25.26||164500000000|||
2024-02-06 13:53:10|06907|953933|HDFA|660.79B|660790000000|101|52540|-48.48|25|2023-04-29|15/03/2023|1.64||63120000000||||2023-03-31|15/12/2022|2.19||59820000000|||
2024-02-06 13:53:15|06908|101553|RUIS|149.38B|149380000000|194|6030537|-3|28|2024-04-02|15/12/2023|||||||2023-11-01|15/09/2023||||||
2024-02-06 13:53:19|06909|101554|||||||38|2024-04-25|15/03/2024|||||||2024-03-29|15/12/2023||||||
2024-02-06 13:53:24|06910|101555|ARTI|31.36B|31360000000|4|5535357|-90|22|2022-11-30|15/06/2022|-4.37||2130000000||||2022-06-01|15/03/2022|-0.87||1520000000|||
2024-02-06 13:53:29|06911|950067|PSKT|517.56B|517560000000|50|356708|-28.57|25|2023-04-28|15/03/2023|-0.27||13150000000||||2023-03-08|15/12/2022|-0.21||17130000000|||
2024-02-06 13:53:35|06912|101261|RELI|860.40B|860400000000|478|19508|-8.08|28|2023-05-11|15/03/2023|5.86||12610000000||||2023-04-29|15/12/2022|5.81||26500000000|||
2024-02-06 13:53:40|06913|1155912|REAL|53.07B|53070000000|7|3011729|-84|17|2023-04-28|15/03/2023|0.01||2370000000||||2023-03-31|15/12/2022|-0.01||1810000000|||
2024-02-06 13:53:46|06914|101557|KKGI|1.65T|1650000000000|354|1811654|-12.25|31|2024-04-24|15/03/2024|||||||2024-03-27|15/12/2023||||||
2024-02-06 13:53:53|06915|101262|RICY|75.08B|75080000000|117|17940222|47.5|30|2024-04-29|15/03/2024|||||||2024-04-11|15/12/2023||||||
2024-02-06 13:53:58|06916|101263|RIGS|338.07B|338070000000|555|162008|16.4|12|2023-04-28|15/03/2023|33.51||90610000000||||2023-01-31|15/12/2022|10.96||78930000000|||
2024-02-06 13:54:02|06917|101558|RIMO|2.25T|2250000000000|50|525530480|0|11|2019-11-01|15/09/2019|1.15||320800000000||||2019-07-31|15/06/2019|0.34||114700000000|||
2024-02-06 13:54:07|06918|101559|RBMS|132.81B|132810000000|50|1245221|0|25|2023-04-18|15/03/2023|-6.21||20690000000||||2023-03-24|15/12/2022|-4.24||53180000000|||
2024-02-06 13:54:12|06919|1166029|ROCK|545.37B|545370000000|380|100|29.25|13|2023-05-04|15/12/2022|4.71||29070000000||||2023-05-02|15/03/2023|3.09||26220000000|||
2024-02-06 13:54:17|06920|945177|RDTX|3.79T|3790000000000|14,100|6009|27.03|25|2023-04-29|15/03/2023|235.43||123300000000||||2023-04-04|15/12/2022|284.3||134100000000|||
2024-02-06 13:54:24|06921|1084857|PRIM|243.24B|243240000000|72|65836013|-57.47|18|2023-04-02|15/12/2022|2.72||63290000000||||2022-11-29|15/09/2022|0.55||51310000000|||
2024-02-06 13:54:29|06922|1156446|INDO|416.37B|416370000000|94|1660387|-9.52|16|2023-05-02|15/03/2023|9.06||2370000000||||2023-04-03|15/12/2022|2.05||2750000000|||
2024-02-06 13:54:35|06923|101560|RAJA|5.45T|5450000000000|1,290|18505770|34.9|18|2024-04-25|15/12/2023|||||||2023-10-30|15/09/2023||||||
2024-02-06 13:54:41|06924|101561|SIMP|5.61T|5610000000000|362|886116|-15.09|30|2024-03-01|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-06 13:54:48|06925|101562|MYOH|4.03T|4030000000000|1,825|82154|18.89|5|2018-04-30|15/03/2018|||52840000||||2018-03-26|15/12/2017|||54770000|||
2024-02-06 13:54:53|06926|101563|SGRO|3.64T|3640000000000|2,000|18733|-5.21|30|2024-04-25|15/03/2024|||||||2024-03-26|15/12/2023||||||
2024-02-06 13:55:01|06927|101264|SMDR|5.27T|5270000000000|322|40816505|-23.58|29|2024-04-29|15/03/2024|||||||2024-03-28|15/12/2023||||||
2024-02-06 13:55:07|06928|1009374|MINA|328.13B|328130000000|50|495491|-16.67|25|2023-04-26|15/03/2023|-0.14||2370000000||||2023-03-30|15/12/2022|-0.15||3140000000|||
2024-02-06 13:55:12|06929|1031326|603580|1.08B|1080000000|8.30|1568300|-42.37|25|2023-04-28|15/03/2023|||31920000||||2023-04-28|15/12/2022|-0.04||34000000|||
2024-02-06 13:55:17|06930|996071|603089|1.52B|1520000000|6.97|6072080|-24.03|25|2023-04-27|15/03/2023|-0.04||296800000||||2023-04-20|15/12/2022|-0.05||383700000|||
2024-02-06 13:55:22|06931|1141900|688012|69.05B|69050000000|116.8|6074832|3.05|24|2024-04-25|15/03/2024||0.6368||1680000000|||2024-03-29|15/12/2023||0.8278||2110000000||
2024-02-06 13:55:29|06932|100586|600391|4.78B|4780000000|14.54|4433787|-35.88|31|2024-04-29|15/03/2024|||||||2024-03-30|15/12/2023||||||
2024-02-06 13:55:34|06933|100983|600893|84.07B|84070000000|31.58|10159529|-36.46|31|2024-04-29|15/03/2024|||||||2024-03-30|15/12/2023||||||
2024-02-06 13:55:39|06934|100643|600469|3.36B|3360000000|4.43|10321584|-20.11|30|2024-04-29|15/03/2024|||||||2024-04-25|15/12/2023||||||
2024-02-06 13:55:44|06935|100415|600151|6.24B|6240000000|4.24|14128722|-54.94|29|2024-04-26|15/03/2024|||||||2024-04-19|15/12/2023||||||
2024-02-06 13:55:50|06936|100950|600855|3.43B|3430000000|7.06|3926332|-48.06|25|2023-04-28|15/03/2023|-0.1||207300000||||2023-03-20|15/12/2022|0.07||736200000|||
2024-02-06 13:55:56|06937|100659|600501|4.29B|4290000000|9.69|7419335|-33.62|30|2024-04-30|15/12/2023|||||||2024-04-29|15/03/2024||||||
2024-02-06 13:56:02|06938|101047|601111|62.87B|62870000000|7.17|47270604|-30.71|31|2024-04-26|15/03/2024||0.8495||42440000000|||2024-03-29|15/12/2023||0.1104||39660000000||
2024-02-06 13:56:08|06939|100489|600271|16.14B|16140000000|8.69|11969744|-34.12|31|2024-04-29|15/03/2024||0.0888||4070000000|||2024-04-16|15/12/2023||0.1984||8860000000||
2024-02-06 13:56:13|06940|101096|601600|59.10B|59100000000|5.65|105110599|2.8|31|2024-04-23|15/03/2024||0.1227||74420000000|||2024-03-28|15/12/2023||0.0515||72800000000||
2024-02-06 13:56:22|06941|100512|600298|28.61B|28610000000|32.75|4341430|-27.8|30|2024-04-25|15/03/2024||||16741000000|||2024-03-09|15/12/2023||0.58||3730000000||
2024-02-06 13:56:29|06942|994536|603031|5.53B|5530000000|38.20|498805|-20.91|30|2024-04-26|15/03/2024|||||||2024-03-12|15/12/2023||||||
2024-02-06 13:56:34|06943|100285|600012|11.90B|11900000000|13.37|6234097|68.31|31|2024-04-25|15/03/2024|||||||2024-03-29|15/12/2023||||||
2024-02-06 13:56:40|06944|996081|603429|2.59B|2590000000|5.35|4329045|-54.16|29|2024-04-23|15/03/2024|||||||2024-04-20|15/12/2023||||||
2024-02-06 13:56:47|06945|1162062|603815|3.91B|3910000000|5.98|7391084|-22.1|15|2022-10-24|15/09/2022|0.06||1490000000||||2022-08-25|15/06/2022|0.09||1830000000|||
2024-02-06 13:56:53|06946|1091243|601606|6.54B|6540000000|9.12|7545775|-29.32|24|2023-04-18|15/03/2023|-0.04||214400000||||2023-04-18|15/12/2022|0.13||753700000|||
2024-02-06 13:56:59|06947|953123|603599|12.01B|12010000000|13.11|5524176|-61.49|30|2024-04-26|15/12/2023|||||||2024-04-24|15/03/2024||||||
2024-02-06 13:57:05|06948|100872|600761|13.97B|13970000000|18.65|7302512|8.37|31|2024-04-23|15/03/2024|||||||2024-04-09|15/12/2023||0.41||||
2024-02-06 13:57:10|06949|100999|600971|13.02B|13020000000|10.62|17498328|22.95|30|2024-04-26|15/03/2024|||||||2024-03-30|15/12/2023||0.45||||
2024-02-06 13:57:16|06950|942800|600418|24.33B|24330000000|11.42|95222165|-39.31|31|2024-04-26|15/12/2023||0.06||7110000000|||2024-04-26|15/03/2024||||||
2024-02-06 13:57:22|06951|950055|603199|3.28B|3280000000|30.02|4327417|18.43|30|2024-04-24|15/03/2024|||||||2024-04-19|15/12/2023||||||
2024-02-06 13:57:32|06952|955764|603589|23.70B|23700000000|40.48|4856099|-35.83|31|2024-04-30|15/12/2023||0.76|||||2024-04-25|15/03/2024||||||
2024-02-06 13:57:38|06953|996090|603689|3.28B|3280000000|6.97|6472082|-18.66|25|2023-04-28|15/03/2023|0.22||1800000000||||2023-04-07|15/12/2022|0.09||1650000000|||
2024-02-06 13:57:43|06954|100450|600218|2.71B|2710000000|6.02|17350629|-34.52|25|2023-04-28|15/03/2023|0.07||1630000000||||2023-03-30|15/12/2022|0.06||961300000|||
2024-02-06 13:57:48|06955|100712|600567|7.08B|7080000000|1.63|26572131|-41.35|30|2024-04-30|15/12/2023|||||||2024-04-29|15/03/2024||||||
2024-02-06 13:57:54|06956|101017|600990|3.22B|3220000000|11.30|3745270|-66.54|31|2024-04-29|15/03/2024|||||||2024-04-20|15/12/2023||||||
2024-02-06 13:58:00|06957|100475|600237|2.89B|2890000000|4.38|14080901|-38.53|30|2024-04-26|15/03/2024|||||||2024-03-19|15/12/2023||||||
2024-02-06 13:58:05|06958|1031220|603357|4.16B|4160000000|7.54|7237533|-26|29|2024-05-01|15/03/2024|||||||2024-03-29|15/12/2023||0.23||||
2024-02-06 13:58:10|06959|100660|600502|7.62B|7620000000|4.37|19562201|-18.96|30|2024-04-26|15/03/2024|||||||2024-03-27|15/12/2023||0.31||||
2024-02-06 13:58:16|06960|101120|601801|11.28B|11280000000|5.82|31074875|1.08|31|2024-04-29|15/03/2024|||||||2024-04-18|15/12/2023||||||
2024-02-06 13:58:22|06961|100529|600318|3.58B|3580000000|6.49|54344099|-5.92|29|2024-04-29|15/03/2024|||||||2024-03-22|15/12/2023||||||
2024-02-06 13:58:28|06962|953916|603198|42.09B|42090000000|52.88|3442209|-26.32|30|2024-04-26|15/12/2023||0.77||6591000000|||2024-04-25|15/03/2024||||||
2024-02-06 13:58:34|06963|1052665|603527|2.12B|2120000000|6.79|3371894|-56.15|29|2024-04-26|15/12/2023|||||||2024-04-24|15/03/2024||||||
2024-02-06 13:58:44|06964|994587|603696|1.49B|1490000000|6.49|11081551|-31.53|26|2023-04-27|15/03/2023|0.06||145200000||||2023-04-20|15/12/2022|-0.01||154300000|||
2024-02-06 13:58:49|06965|1141904|688019|12.81B|12810000000|142|1080229|-36.7|23|2024-04-26|15/03/2024||1.01||360080000|||2024-04-16|15/12/2023||0.72||351600000||
2024-02-06 13:58:55|06966|100714|600569|4.91B|4910000000|1.670|19811606|-26.13|30|2024-04-30|15/12/2023|||||||2024-04-26|15/03/2024||||||
2024-02-06 13:59:02|06967|100591|600397|2.16B|2160000000|2.110|34207055|-31.75|30|2024-04-25|15/12/2023|||||||2024-04-24|15/03/2024||||||
2024-02-06 13:59:08|06968|996184|603839|1.71B|1710000000|4.37|6728092|-30.16|29|2024-04-27|15/12/2023|||||||2024-04-26|15/03/2024||||||
2024-02-06 13:59:13|06969|950054|603020|2.22B|2220000000|6.06|2950187|-43.22|24|2022-10-30|15/09/2022|0.06||748000000||||2022-08-29|15/06/2022|0.12||804300000|||
2024-02-06 13:59:19|06970|1141895|688007|7.05B|7050000000|16.44|7374154|-46.71|23|2024-04-27|15/12/2023||0.08||782480000|||2024-04-25|15/03/2024||||825700000||
2024-02-06 13:59:24|06971|942805|600629|4.67B|4670000000|4.73|33565978|9.68|30|2024-04-29|15/03/2024|||||||2024-03-30|15/12/2023||||||
2024-02-06 13:59:30|06972|1141911|688088|8.91B|8910000000|23.37|4953436|-19.88|24|2024-04-27|15/12/2023||0.09||181970000|||2024-04-24|15/03/2024||0.13||223690000||
2024-02-06 13:59:36|06973|1162068|603790|1.67B|1670000000|7.88|1671218|-27.45|17|2023-04-27|15/03/2023|0.09||191500000||||2023-04-27|15/12/2022|-0.1||142800000|||
2024-02-06 13:59:41|06974|994531|603017|1.74B|1740000000|6.48|2508191|-31.94|30|2024-04-25|15/03/2024|||||||2024-04-23|15/12/2023||||||
2024-02-06 13:59:47|06975|1052663|603378|2.24B|2240000000|5.41|5490282|-53.95|29|2024-04-30|15/12/2023|||||||2024-04-29|15/03/2024||||||
2024-02-06 13:59:52|06976|101131|601890|6.73B|6730000000|7.13|15523400|-29.03|30|2024-04-23|15/03/2024|||||||2024-04-23|15/12/2023||||||
2024-02-06 13:59:57|06977|100704|600558|2.93B|2930000000|3.18|15790217|-6.55|25|2023-04-27|15/03/2023|0.03||891500000||||2023-04-06|15/12/2022|0.02||819000000|||
2024-02-06 14:00:03|06978|100545|600336|3.25B|3250000000|3.98|18354218|-35.5|26|2023-04-28|15/03/2023|0.04||2480000000||||2023-04-21|15/12/2022|-0.01||2300000000|||
2024-02-06 14:00:15|06979|1162077|603551|3.17B|3170000000|8.37|2754431|-27.39|21|2024-04-25|15/03/2024|||||||2024-04-24|15/12/2023||||||
2024-02-06 14:00:22|06980|994583|603658|30.33B|30330000000|54.53|3429373|-26|30|2024-05-01|15/03/2024||0.47||1220000000|||2024-04-19|15/12/2023||0.54||1360000000||
2024-02-06 14:00:28|06981|942816|600862|29.50B|29500000000|17.83|8458993|-33.25|30|2024-04-26|15/03/2024|||||||2024-03-16|15/12/2023||||||
2024-02-06 14:00:33|06982|100822|600705|26.47B|26470000000|3|78126469|-46.99|30|2024-04-26|15/03/2024|||||||2024-03-29|15/12/2023||||||
2024-02-06 14:00:40|06983|100875|600765|21.16B|21160000000|14.21|16892438|-58.09|30|2024-04-26|15/03/2024|||||||2024-03-15|15/12/2023||||||
2024-02-06 14:00:46|06984|100871|600760|100.11B|100110000000|36.27|9568365|-42.75|29|2024-04-29|15/03/2024|||||||2024-03-30|15/12/2023||0.27||10040000000||
2024-02-06 14:00:54|06985|100305|600038|20.01B|20010000000|34.06|3727941|-32.14|31|2024-04-26|15/03/2024|||||||2024-03-16|15/12/2023||0.1171||6170000000||
2024-02-06 14:01:00|06986|1162052|603489|5.24B|5240000000|32.19|1633943|-74.21|22|2024-04-26|15/03/2024|||||||2024-04-20|15/12/2023||||||
2024-02-06 14:01:04|06987|1156730|600733|20.68B|20680000000|3.95|169753706|-46.23|23|2024-04-27|15/12/2023|||||||2024-04-26|15/03/2024||||||
2024-02-06 14:01:11|06988|100958|600865|2.23B|2230000000|5.86|2751812|-39.77|29|2024-04-26|15/03/2024|||||||2024-03-30|15/12/2023||||||
2024-02-06 14:01:16|06989|996178|601212|17.77B|17770000000|2.42|24228899|-17.82|25|2023-04-27|15/03/2023|-0.01||21010000000||||2023-04-27|15/12/2022|0.04||24380000000|||
2024-02-06 14:01:23|06990|994565|603398|5.21B|5210000000|15.58|4345899|-52.27|31|2024-05-01|15/03/2024|||||||2024-04-27|15/12/2023||||||
2024-02-06 14:01:27|06991|1162089|601577|28.71B|28710000000|7.4|16602836|4.39|21|2024-04-27|15/12/2023|||||||2024-04-26|15/03/2024||||||
2024-02-06 14:01:32|06992|1062255|601838|47.60B|47600000000|12.59|23648458|-12.29|29|2024-04-25|15/03/2024|||||||2024-04-25|15/12/2023||0.92||||
2024-02-06 14:01:39|06993|994526|601997|19.20B|19200000000|5.33|30280892|-7.22|29|2024-04-27|15/12/2023|||||||2024-04-26|15/03/2024||||||
2024-02-06 14:01:45|06994|994505|600926|63.51B|63510000000|10.7|19345525|-16.17|30|2024-04-26|15/03/2024|||||||2024-04-25|15/12/2023||0.385||36737000000||
2024-02-06 14:01:51|06995|994504|600919|135.80B|135800000000|7.42|113860930|0|30|2024-04-30|15/12/2023||0.61|||||2024-04-26|15/03/2024||||||
2024-02-06 14:01:56|06996|101029|601009|86.47B|86470000000|8.38|22438361|-16.95|31|2024-05-01|15/03/2024||0.595||14030000000|||2024-04-27|15/12/2023||0.2965||10920000000||
2024-02-06 14:02:01|06997|994517|601229|91.78B|91780000000|6.48|28009439|7.23|30|2024-04-26|15/03/2024||0.6598||15040000000|||2024-04-26|15/12/2023||0.682||16710000000||
2024-02-06 14:02:06|06998|1162086|600928|14.09B|14090000000|3.37|19186886|-9.17|21|2024-04-30|15/12/2023|||||||2024-04-26|15/03/2024||||||
2024-02-06 14:02:11|06999|100700|600550|6.65B|6650000000|3.56|13139271|-31.77|30|2024-04-26|15/03/2024|||||||2024-04-16|15/12/2023||||||
2024-02-06 14:02:16|07000|100618|600456|11.23B|11230000000|23.39|4394857|-51.5|30|2024-04-24|15/03/2024|||||||2024-03-30|15/12/2023||||||
2024-02-06 14:02:22|07001|101000|600973|4.83B|4830000000|3.47|16102495|-36.17|29|2024-04-29|15/03/2024|||||||2024-03-15|15/12/2023||||||
2024-02-06 14:02:28|07002|101031|601011|4.41B|4410000000|2.27|27453822|-40.81|30|2024-04-27|15/12/2023|||||||2024-04-23|15/03/2024||||||
2024-02-06 14:02:33|07003|100426|600191|2.03B|2030000000|4.02|8144271|-28.62|24|2022-10-28|15/09/2022|-0.04||95000000||||2022-08-26|15/06/2022|-0.01||38560000|||
2024-02-06 14:02:41|07004|101141|601992|6.21B|6210000000|1.84|31818860|-30.59|31|2024-04-25|15/03/2024|||||||2024-03-29|15/12/2023||0.01||49652000000||
2024-02-06 14:02:46|07005|101106|601678|7.25B|7250000000|3.63|13073120|-38.94|29|2024-04-27|15/12/2023|||||||2024-04-25|15/03/2024||||||
2024-02-06 14:02:52|07006|100897|600791|1.53B|1530000000|3.35|13007919|-25.51|23|2023-04-27|15/03/2023|-0.09||1700000000||||2022-10-28|15/09/2022|-0.08||182300000|||
2024-02-06 14:02:58|07007|100691|600538|1.99B|1990000000|3.72|10191989|-21.53|25|2023-04-28|15/03/2023|-0.01||101600000||||2023-04-17|15/12/2022|||121300000|||
2024-02-06 14:03:04|07008|100627|600463|1.90B|1900000000|6.29|5382087|-21.98|25|2023-04-28|15/03/2023|-0.13||128400000||||2023-04-14|15/12/2022|-0.2||98190000|||
2024-02-06 14:03:10|07009|100706|600560|3.12B|3120000000|13.93|10491404|17.26|25|2023-04-27|15/03/2023|0.07||216500000||||2023-03-23|15/12/2022|0.03||277000000|||
2024-02-06 14:03:17|07010|100581|600386|2.41B|2410000000|2.85|27355008|-27.23|30|2024-04-26|15/03/2024|||||||2024-03-30|15/12/2023||||||
2024-02-06 14:03:22|07011|100281|600008|20.33B|20330000000|2.76|39958150|-7.27|31|2024-04-26|15/03/2024|||||||2024-04-13|15/12/2023||||||
2024-02-06 14:03:27|07012|100574|600376|6.78B|6780000000|2.59|23313701|-52.99|31|2024-04-29|15/03/2024||0.0287||4850000000|||2024-04-20|15/12/2023||0.1222||25800000000||
2024-02-06 14:03:32|07013|100831|600723|5.88B|5880000000|8.93|11495865|0|23|2022-05-18|15/03/2022|||||||2022-03-21|15/12/2021||||||
2024-02-06 14:03:37|07014|994575|603569|4.85B|4850000000|8.16|13381691|-14.9|30|2024-04-27|15/12/2023|||||||2024-04-25|15/03/2024||||||
2024-02-06 14:03:43|07015|101157|603123|5.00B|5000000000|6.64|21624192|-50.34|30|2024-04-30|15/12/2023|||||||2024-04-29|15/03/2024||||||
2024-02-06 14:03:50|07016|951032|603025|9.79B|9790000000|8.95|7699136|-56.49|25|2023-04-20|15/03/2023|0.08||426500000||||2023-04-20|15/12/2022|0.11||460100000|||
2024-02-06 14:03:55|07017|100394|600159|2.08B|2080000000|2.480|88422123|-13.18|25|2023-04-28|15/03/2023|0.01||105500000||||2023-04-21|15/12/2022|-0.22||258400000|||
2024-02-06 14:04:00|07018|100597|600405|2.04B|2040000000|3.47|22957619|-44.77|30|2024-04-30|15/12/2023|||||||2024-04-26|15/03/2024||||||
2024-02-06 14:04:05|07019|100784|600658|3.76B|3760000000|3.20|18371769|-36.83|31|2024-04-26|15/03/2024|||||||2024-04-20|15/12/2023||||||
2024-02-06 14:04:11|07020|100304|600037|8.88B|8880000000|6.3|12699732|-28.83|31|2024-04-27|15/12/2023|||||||2024-04-26|15/03/2024||||||
2024-02-06 14:04:17|07021|994578|603588|7.69B|7690000000|5.08|11426128|-55.68|30|2024-04-26|15/12/2023||0.17|||||2024-04-24|15/03/2024||||||
2024-02-06 14:04:22|07022|954959|603616|1.31B|1310000000|3.36|9554387|-35.08|26|2023-04-27|15/03/2023|-0.06||53580000||||2023-04-27|15/12/2022|-0.72||266300000|||
2024-02-06 14:04:28|07023|101044|601101|9.66B|9660000000|6.53|14094445|-3.75|30|2024-04-23|15/03/2024|||||||2024-04-16|15/12/2023||0.2||||
2024-02-06 14:04:33|07024|100562|600361|16.74B|16740000000|3.8|7202618|-41.67|30|2024-04-26|15/12/2023|||||||2024-04-25|15/03/2024||||||
2024-02-06 14:04:37|07025|100721|600578|18.88B|18880000000|2.8|21238274|-19.16|30|2024-04-27|15/12/2023|||||||2024-04-25|15/03/2024||||||
2024-02-06 14:04:42|07026|101134|601908|7.61B|7610000000|3.24|14633012|-57.18|30|2024-04-26|15/03/2024|||||||2024-04-18|15/12/2023||||||
2024-02-06 14:04:47|07027|1162083|603590|3.92B|3920000000|25.76|1296892|-11.43|15|2022-10-25|15/09/2022|0.14||216400000||||2022-08-01|15/06/2022|0.23||215400000|||
2024-02-06 14:04:52|07028|101095|601588|1.90B|1900000000|1.67|27495763|-21.84|31|2024-04-24|15/03/2024|||||||2024-03-22|15/12/2023||||||
2024-02-06 14:04:57|07029|1141910|688066|4.84B|4840000000|19.41|5596957|-72.69|24|2024-04-25|15/03/2024|||||||2024-04-12|15/12/2023||||||
2024-02-06 14:05:03|07030|994596|603778|2.34B|2340000000|3.68|21667252|-42.48|26|2023-04-28|15/03/2023|0.02||170600000||||2023-04-26|15/12/2022|-0.22||111900000|||
2024-02-06 14:05:08|07031|100612|600429|5.72B|5720000000|3.69|8020025|-27.18|30|2024-04-29|15/03/2024|||||||2024-04-20|15/12/2023||||||
2024-02-06 14:05:14|07032|101051|601126|11.19B|11190000000|13.44|6663147|-18.61|30|2024-05-01|15/03/2024|||||||2024-03-20|15/12/2023||0.18||||
2024-02-06 14:05:20|07033|100601|600410|4.99B|4990000000|4.41|30092055|-25.65|30|2024-04-26|15/03/2024|||||||2024-04-25|15/12/2023||||||
2024-02-06 14:05:25|07034|100395|600161|46.20B|46200000000|28.01|10076331|10.3|29|2024-04-29|15/03/2024|||||||2024-01-17|15/12/2023|0.13|0.17|1160000000|1160000000||
2024-02-06 14:05:30|07035|1141909|688033|5.46B|5460000000|10.25|7720581|-59.07|24|2024-04-29|15/03/2024|||||||2024-04-27|15/12/2023||||||
2024-02-06 14:05:35|07036|100336|600085|59.85B|59850000000|43.4|7719162|-12.1|31|2024-04-29|15/03/2024||0.35|||||2024-03-29|15/12/2023||0.345||4820000000||
2024-02-06 14:05:41|07037|1072210|603516|2.22B|2220000000|12.77|7822488|-31.73|28|2024-04-18|15/12/2023||0.25|||||2024-04-16|15/03/2024||||||
2024-02-06 14:05:46|07038|1162049|603613|11.23B|11230000000|16.28|12145038|-84.25|21|2024-04-29|15/12/2023|||||||2024-04-25|15/03/2024||||||
2024-02-06 14:05:52|07039|100484|600266|7.87B|7870000000|3.74|46827720|-12.21|30|2024-04-29|15/03/2024|||||||2024-04-13|15/12/2023||||||
2024-02-06 14:05:58|07040|100956|600861|9.96B|9960000000|17.26|2127189|-26.61|30|2024-04-26|15/03/2024|||||||2024-04-26|15/12/2023||-0.14||||
2024-02-06 14:06:03|07041|100470|600246|8.63B|8630000000|4.53|40162415|-39.55|30|2024-04-26|15/03/2024|||||||2024-03-30|15/12/2023||||||
2024-02-06 14:06:09|07042|997532|603138|2.74B|2740000000|10.04|7057425|-62.55|29|2024-04-26|15/03/2024|||||||2024-04-19|15/12/2023||||||
2024-02-06 14:06:15|07043|942795|600055|8.97B|8970000000|13.05|4304422|-45.67|30|2024-04-26|15/03/2024|||||||2024-03-23|15/12/2023||||||
2024-02-06 14:06:20|07044|1162055|603392|64.42B|64420000000|55.88|12774003|-46.28|19|2024-04-19|15/03/2024|||||||2024-03-29|15/12/2023||0.9776||3000000000||
2024-02-06 14:06:27|07045|1141907|688028|2.04B|2040000000|13.74|2894277|-47.83|24|2024-04-25|15/03/2024|||||||2024-04-20|15/12/2023||||||
2024-02-06 14:06:34|07046|1162058|603267|6.83B|6830000000|30.71|3845155|-71.55|21|2024-04-26|15/03/2024|||||||2024-03-26|15/12/2023||1.22||901140000||
2024-02-06 14:06:39|07047|1156679|601816|245.53B|245530000000|5.06|79456950|4.6|20|2024-04-30|15/12/2023||0.0499||9560000000|||2024-04-29|15/03/2024||||||
2024-02-06 14:06:45|07048|100399|600166|19.86B|19860000000|2.5|84544598|-32.18|31|2024-04-29|15/03/2024|||||||2024-04-27|15/12/2023||||||
2024-02-06 14:06:50|07049|1162056|603068|2.64B|2640000000|16.98|2592448|-46.19|21|2024-04-27|15/12/2023|||||||2024-04-26|15/03/2024||||||
2024-02-06 14:06:55|07050|1156734|603719|5.48B|5480000000|14.38|9263846|-61.27|23|2024-04-26|15/12/2023||0.28||11071000000|||2024-04-26|15/03/2024||||||
2024-02-06 14:07:01|07051|102958|600681|4.71B|4710000000|3.56|7302017|-22.45|30|2024-04-29|15/03/2024|||||||2024-04-18|15/12/2023||||||
2024-02-06 14:07:07|07052|1081714|603596|22.77B|22770000000|53.7|3972823|-40.73|31|2024-04-26|15/03/2024||0.55|||||2024-03-28|15/12/2023||0.67||||
2024-02-06 14:07:11|07053|101008|600980|2.24B|2240000000|11.53|5866447|-28.54|25|2023-04-26|15/03/2023|0.12||211300000||||2023-03-31|15/12/2022|0.1||215300000|||
2024-02-06 14:07:18|07054|100663|600510|4.58B|4580000000|4.41|9336215|-37.83|30|2024-04-23|15/03/2024|||||||2024-04-23|15/12/2023||||||
2024-02-06 14:07:23|07055|100513|600299|19.50B|19500000000|7.29|3885051|-23.9|30|2024-04-25|15/03/2024|||||||2024-03-29|15/12/2023||0.076||3050000000||
2024-02-06 14:07:28|07056|1159375|601696|27.25B|27250000000|10.19|32829075|-13.49|18|2023-04-28|15/03/2023|0.09||684400000||||2023-04-28|15/12/2022|0.01||704200000|||
2024-02-06 14:07:34|07057|101162|603167|4.07B|4070000000|8.61|10126648|12.75|30|2024-04-24|15/03/2024|||||||2024-04-10|15/12/2023||||||
2024-02-06 14:07:39|07058|994592|603727|2.72B|2720000000|9.4|3980066|-23.74|30|2024-04-22|15/03/2024|||||||2024-03-30|15/12/2023||||||
2024-02-06 14:07:45|07059|994621|603936|3.66B|3660000000|5.86|11795197|-60.23|29|2024-04-27|15/12/2023||0.08||881810000|||2024-04-25|15/03/2024||0.11||966930000||
2024-02-06 14:07:51|07060|100738|600597|12.32B|12320000000|8.97|7846893|-21.35|31|2024-04-29|15/03/2024|||||||2024-03-26|15/12/2023||0.06||6740000000||
2024-02-06 14:07:57|07061|102960|600708|4.50B|4500000000|2.02|45214805|-7.05|30|2024-04-25|15/03/2024|||||||2024-04-11|15/12/2023||||||
2024-02-06 14:08:03|07062|101074|601339|6.76B|6760000000|4.42|8774833|-20.57|31|2024-04-26|15/03/2024|||||||2024-04-16|15/12/2023||||||
2024-02-06 14:08:09|07063|100479|600258|16.13B|16130000000|14.46|9606312|-42.22|31|2024-04-26|15/03/2024||0.28|||||2024-03-29|15/12/2023||0.0383||1940000000||
2024-02-06 14:08:14|07064|100622|600455|968.72M|968720000|15.13|3422400|-33.39|25|2023-04-20|15/03/2023|0.01||63490000||||2023-03-24|15/12/2022|0.11||62450000|||
2024-02-06 14:08:20|07065|100826|600707|20.49B|20490000000|5.71|25541546|12.58|26|2023-04-27|15/03/2023|-0.13||2260000000||||2023-04-19|15/12/2022|-0.15||2470000000|||
2024-02-06 14:08:25|07066|1054840|601108|33.43B|33430000000|7.39|38465248|-11.5|29|2024-04-29|15/03/2024|||||||2024-04-26|15/12/2023||||||
2024-02-06 14:08:31|07067|101071|601311|7.97B|7970000000|6.78|7318271|-29.55|31|2024-04-19|15/12/2023||||17258000000|||2024-04-19|15/03/2024||||||
2024-02-06 14:08:37|07068|100474|600230|3.97B|3970000000|9.28|3014131|-57.5|26|2023-04-28|15/03/2023|0.17||1150000000||||2023-04-26|15/12/2022|0.58||1450000000|||
2024-02-06 14:08:43|07069|1052655|603106|2.20B|2200000000|4.25|40962956|-32.35|25|2023-04-25|15/03/2023|-0.06||118700000||||2023-04-25|15/12/2022|-0.14||190800000|||
2024-02-06 14:08:49|07070|100412|600180|4.86B|4860000000|4.38|11212964|-28.34|30|2024-04-29|15/03/2024|||||||2024-04-26|15/12/2023||||||
2024-02-06 14:08:54|07071|942820|601016|18.26B|18260000000|2.88|25521819|-32.66|29|2024-04-26|15/03/2024|||||||2024-03-29|15/12/2023||||||
2024-02-06 14:08:59|07072|994544|603098|4.81B|4810000000|9.15|6489401|-70.15|29|2024-04-30|15/12/2023||0.0847||1580000000|||2024-04-29|15/03/2024||0.098||1280000000||
2024-02-06 14:09:06|07073|996063|601375|4.47B|4470000000|3.58|32556663|-14.29|29|2024-04-18|15/03/2024|||||||2024-03-22|15/12/2023||||||
2024-02-06 14:09:11|07074|942815|600850|10.98B|10980000000|16.36|6001175|-36.11|29|2024-04-23|15/03/2024|||||||2024-04-02|15/12/2023||||||
2024-02-06 14:09:16|07075|996182|603615|2.58B|2580000000|11.00|6335494|36.78|25|2023-04-25|15/03/2023|0.01||167000000||||2023-03-17|15/12/2022|-0.04||178300000|||
2024-02-06 14:09:21|07076|100815|600697|1.56B|1560000000|9.53|8315004|-25.23|30|2024-04-29|15/03/2024|||||||2024-04-17|15/12/2023||||||
2024-02-06 14:09:26|07077|942824|603099|6.15B|6150000000|23.46|19698136|150.87|30|2024-04-25|15/03/2024|||||||2024-03-22|15/12/2023||0.04||||
2024-02-06 14:09:32|07078|100856|600742|5.39B|5390000000|7.09|33486566|-26.3|30|2024-04-29|15/03/2024|||||||2024-03-28|15/12/2023||||||
2024-02-06 14:09:36|07079|100543|600333|2.30B|2300000000|3.66|13877944|-26.31|26|2023-04-28|15/03/2023|-0.09||657400000||||2023-04-28|15/12/2022|0.04||649600000|||
2024-02-06 14:09:41|07080|100389|600148|1.59B|1590000000|10.84|7162741|-22.74|25|2023-04-26|15/03/2023|-0.07||137500000||||2023-04-26|15/12/2022|-0.02||87870000|||
2024-02-06 14:09:48|07081|100652|600496|5.49B|5490000000|2.74|13964706|-37.8|31|2024-04-25|15/03/2024||0.0715||3400000000|||2024-04-18|15/12/2023||0.0781||4520000000||
2024-02-06 14:09:53|07082|100869|600757|8.18B|8180000000|6.64|17705314|11.05|30|2024-04-25|15/03/2024|||||||2024-04-25|15/12/2023||||||
2024-02-06 14:09:59|07083|996067|603035|5.07B|5070000000|13.67|4609929|-44.66|29|2024-04-25|15/03/2024|||||||2024-04-16|15/12/2023||||||
2024-02-06 14:10:05|07084|100684|600525|5.15B|5150000000|3.82|12545497|-31.59|30|2024-04-25|15/03/2024|||||||2024-04-20|15/12/2023||||||
2024-02-06 14:10:11|07085|945174|603698|5.59B|5590000000|10.62|2348747|-31.1|30|2024-04-29|15/03/2024|||||||2024-04-20|15/12/2023||||||
2024-02-06 14:10:16|07086|1162042|605288|2.11B|2110000000|28.71|868188|-27.74|18|2024-04-30|15/12/2023|||||||2024-04-26|15/03/2024||||||
2024-02-06 14:10:22|07087|1057308|603655|1.26B|1260000000|12.16|1449294|-51.6|25|2023-04-25|15/03/2023|0.02||39240000||||2023-04-25|15/12/2022|0.06||53360000|||
2024-02-06 14:10:28|07088|994550|603203|4.60B|4600000000|18.13|1901909|-50.62|30|2024-04-30|15/12/2023|||||||2024-04-29|15/03/2024||||||
2024-02-06 14:10:34|07089|994602|603819|2.24B|2240000000|10.58|2003903|-34.08|23|2022-10-28|15/09/2022|-0.04||332900000||||2022-08-29|15/06/2022|0.04||425800000|||
2024-02-06 14:10:39|07090|948391|603158|3.03B|3030000000|6.27|34991355|-24.38|30|2024-04-27|15/12/2023|||||||2024-04-25|15/03/2024||||||
2024-02-06 14:10:44|07091|101118|601799|36.59B|36590000000|126.83|1248081|-9.87|30|2024-04-25|15/03/2024||0.91|||||2024-03-28|15/12/2023||0.9946||2190000000||
2024-02-06 14:10:49|07092|1043310|603776|1.83B|1830000000|8.18|3524220|-38.34|25|2023-04-27|15/03/2023|0.04||124700000||||2023-04-20|15/12/2022|-0.69||135200000|||
2024-02-06 14:10:55|07093|100973|600880|4.23B|4230000000|3.79|21731802|-34.21|29|2024-04-27|15/12/2023|||||||2024-04-26|15/03/2024||||||
2024-02-06 14:11:00|07094|1162079|603053|7.37B|7370000000|8.65|3761838|-13.28|17|2023-04-21|15/03/2023|0.21||||||2023-04-21|15/12/2022|0.07|||||
2024-02-06 14:11:06|07095|1056012|603809|2.87B|2870000000|7.5|4953444|-43.53|29|2024-04-27|15/12/2023|||||||2024-04-23|15/03/2024||||||
2024-02-06 14:11:12|07096|100556|600353|5.03B|5030000000|5.97|14121627|-45.38|25|2023-04-27|15/03/2023|0.03||256000000||||2023-04-11|15/12/2022|0.08||335500000|||
2024-02-06 14:11:17|07097|100828|600711|10.80B|10800000000|3.44|25219421|-51.16|30|2024-04-26|15/03/2024|||||||2024-04-23|15/12/2023||||||
2024-02-06 14:11:23|07098|100329|600078|3.66B|3660000000|5.37|5314466|-56.03|30|2024-04-29|15/03/2024|||||||2024-04-27|15/12/2023||||||
2024-02-06 14:11:29|07099|101016|600988|20.62B|20620000000|12.38|21119382|-41.72|30|2024-04-29|15/03/2024|||||||2024-03-30|15/12/2023||||||
2024-02-06 14:11:35|07100|100972|600879|20.49B|20490000000|6.2|29672585|-22.57|29|2024-04-26|15/03/2024|||||||2024-03-23|15/12/2023||||||
2024-02-06 14:11:41|07101|1095973|601068|11.54B|11540000000|3.93|11668773|-24.28|23|2023-04-27|15/03/2023|||4310000000||||2023-03-07|15/12/2022|-0.02||7600000000|||
2024-02-06 14:11:47|07102|101139|601965|16.82B|16820000000|17.07|8179099|-21.77|29|2024-04-29|15/03/2024|||||||2024-04-26|15/12/2023||0.25||||
2024-02-06 14:11:53|07103|100572|600372|52.11B|52110000000|10.79|23112325|-43.71|31|2024-04-26|15/03/2024|||||||2024-03-16|15/12/2023||0.2014||8580000000||
2024-02-06 14:11:57|07104|1162066|603220|6.79B|6790000000|20.88|31648356|71.11|21|2024-04-26|15/03/2024|||||||2024-04-20|15/12/2023||||||
2024-02-06 14:12:02|07105|994540|603060|5.04B|5040000000|6.39|2898027|-53.58|29|2024-04-30|15/12/2023||0.2275||1050000000|||2024-04-25|15/03/2024||0.0606||507410000||
2024-02-06 14:12:07|07106|101132|601898|102.42B|102420000000|12.06|32573192|43.98|31|2024-04-24|15/03/2024||0.32|||||2024-03-21|15/12/2023||0.2||115600000000||
2024-02-06 14:12:13|07107|101144|601918|14.53B|14530000000|5.59|37833919|27.08|31|2024-04-26|15/03/2024|||||||2024-03-21|15/12/2023||0.27||||
2024-02-06 14:12:18|07108|100414|600150|137.62B|137620000000|30.34|40744314|27.06|31|2024-04-27|15/12/2023|||||||2024-04-26|15/03/2024||||||
2024-02-06 14:12:24|07109|100384|600138|7.12B|7120000000|9.68|16847567|-37.75|30|2024-04-26|15/03/2024||-0.29|||||2024-04-03|15/12/2023||0.0891||3530000000||
2024-02-06 14:12:30|07110|942599|603018|4.24B|4240000000|6.45|9264232|-21.94|30|2024-04-26|15/03/2024||0.1677||924980000|||2024-03-28|15/12/2023||0.5156||2670000000||
2024-02-06 14:12:35|07111|100362|600115|38.69B|38690000000|3.75|46183493|-31.63|31|2024-04-26|15/03/2024||-0.1631||27600000000|||2024-03-29|15/12/2023||-0.061||28520000000||
2024-02-06 14:12:41|07112|100803|600675|18.32B|18320000000|2.90|45620018|-0.98|29|2024-04-26|15/03/2024|||||||2024-04-18|15/12/2023||||||
2024-02-06 14:12:46|07113|994508|600977|20.74B|20740000000|11.48|16840127|-14.91|30|2024-04-29|15/03/2024|||||||2024-04-27|15/12/2023||0.11||7660000000||
2024-02-06 14:12:52|07114|101045|601106|17.62B|17620000000|2.600|18466394|-22.4|30|2024-04-30|15/12/2023|||||||2024-04-25|15/03/2024||||||
2024-02-06 14:12:57|07115|100549|600340|5.02B|5020000000|1.28|46709099|-54.35|31|2024-04-30|15/12/2023|||||||2024-04-29|15/03/2024||||||
2024-02-06 14:13:02|07116|996065|601881|39.15B|39150000000|11.16|78604861|6.86|30|2024-04-26|15/03/2024||0.19|||||2024-03-29|15/12/2023||0.16||||
2024-02-06 14:13:07|07117|100319|600068|15.66B|15660000000|9.93|155606400|0|23|2022-05-19|15/03/2022|||||||2022-04-01|15/12/2021||||||
2024-02-06 14:13:12|07118|100511|600297|11.33B|11330000000|1.4|61972676|-42.36|30|2024-04-30|15/12/2023|||||||2024-04-26|15/03/2024||||||
2024-02-06 14:13:18|07119|101050|601118|17.50B|17500000000|4.09|15882647|-14.72|31|2024-04-30|15/12/2023|||||||2024-04-29|15/03/2024||||||
2024-02-06 14:13:24|07120|942810|600730|2.31B|2310000000|4.01|20705666|-38.26|26|2023-04-25|15/03/2023|-0.02||28670000||||2023-04-21|15/12/2022|-0.16||21030000|||
2024-02-06 14:13:29|07121|100429|600195|8.80B|8800000000|8.52|8291863|-43.64|30|2024-04-26|15/03/2024|||||||2024-04-10|15/12/2023||0.1409||2220000000||
2024-02-06 14:13:49|07122|101130|601888|168.20B|168200000000|82.7|19505052|-63.09|31|2024-04-29|15/03/2024||0.9733||20280000000|||2024-01-17|15/12/2023|0.73|0.6986|16740000000|16740000000||
2024-02-06 14:13:54|07123|100408|600176|37.31B|37310000000|9.38|23165444|-40.65|31|2024-04-23|15/03/2024||0.12|||||2024-03-20|15/12/2023||0.17||23315000000||
2024-02-06 14:13:59|07124|1009372|603505|14.26B|14260000000|23.89|3161404|-49.68|29|2024-04-25|15/03/2024|||||||2024-03-29|15/12/2023||||||
2024-02-06 14:14:05|07125|100874|600764|13.15B|13150000000|18.72|5509268|-34.45|30|2024-04-27|15/12/2023|||||||2024-04-26|15/03/2024||||||
2024-02-06 14:14:10|07126|1162087|603967|2.44B|2440000000|7.21|8806046|-31.42|17|2023-04-19|15/03/2023|0.15||1590000000||||2023-03-29|15/12/2022|0.14||2090000000|||
2024-02-06 14:14:16|07127|100670|600511|23.05B|23050000000|30.49|5390156|-4.74|31|2024-04-25|15/03/2024||||57260000000|||2024-03-21|15/12/2023||||51570000000||
2024-02-06 14:14:22|07128|100325|600056|16.48B|16480000000|11.02|12885159|-32.74|30|2024-04-29|15/03/2024|||||||2024-04-27|15/12/2023||||||
2024-02-06 14:14:29|07129|101128|601872|53.10B|53100000000|6.54|37939145|-6.77|30|2024-04-29|15/03/2024||0.21|||||2024-03-28|15/12/2023||0.17||||
2024-02-06 14:14:34|07130|101021|600999|47.97B|47970000000|13.99|14065531|-4.84|31|2024-04-25|15/03/2024||0.23|||||2024-03-29|15/12/2023||0.14||||
2024-02-06 14:14:39|07131|101168|603993|84.19B|84190000000|5.59|105603508|-7.13|31|2024-04-25|15/03/2024||0.10|||||2024-03-23|15/12/2023||0.225||47630000000||
2024-02-06 14:14:44|07132|101049|601117|38.49B|38490000000|6.26|49418339|-33.37|31|2024-04-26|15/03/2024|||||||2024-03-30|15/12/2023||0.35||||
2024-02-06 14:14:49|07133|954957|601985|157.68B|157680000000|8.35|73020507|39.1|31|2024-04-27|15/12/2023||0.11|||||2024-04-26|15/03/2024||||||
2024-02-06 14:14:56|07134|100681|600536|22.30B|22300000000|25.57|22319740|-61.12|30|2024-04-26|15/03/2024|||||||2024-04-26|15/12/2023||||||
2024-02-06 14:15:01|07135|100366|600111|62.87B|62870000000|17.39|19833856|-46.5|31|2024-04-25|15/03/2024||0.2295||7380000000|||2024-04-19|15/12/2023||0.1453||8780000000||
2024-02-06 14:15:07|07136|994520|601611|19.71B|19710000000|6.67|12351459|-20.89|26|2023-04-28|15/03/2023|0.17||28930000000||||2023-04-28|15/12/2022|0.1||21860000000|||
2024-02-06 14:15:13|07137|101121|601808|29.96B|29960000000|14.43|5290334|-9.42|31|2024-04-25|15/03/2024||0.62|||||2024-03-27|15/12/2023||0.2||||
2024-02-06 14:15:19|07138|100548|600339|16.30B|16300000000|2.93|37172178|-13.42|30|2024-04-29|15/03/2024|||||||2024-04-12|15/12/2023||||||
2024-02-06 14:15:26|07139|1043298|601949|12.20B|12200000000|6.55|31003748|26.22|29|2024-04-27|15/12/2023|||||||2024-04-26|15/03/2024||||||
2024-02-06 14:15:31|07140|100685|600528|16.02B|16020000000|7.21|13104771|-17.52|30|2024-04-29|15/03/2024|||||||2024-03-29|15/12/2023||||||
2024-02-06 14:15:37|07141|100373|600125|6.89B|6890000000|5.23|21131247|-11.01|31|2024-04-29|15/03/2024|||||||2024-04-09|15/12/2023||-0.0147||2960000000||
2024-02-06 14:15:44|07142|100768|600636|4.15B|4150000000|8.71|23226696|-7.1|29|2024-04-27|15/12/2023|||||||2024-04-25|15/03/2024||||||
2024-02-06 14:15:50|07143|102088|600217|5.07B|5070000000|3.71|8480807|-29.55|30|2024-04-30|15/12/2023|||||||2024-04-26|15/03/2024||||||
2024-02-06 14:15:56|07144|102084|600062|18.73B|18730000000|18.43|13664735|-7.82|31|2024-04-29|15/03/2024|||||||2024-03-22|15/12/2023||||||
2024-02-06 14:16:01|07145|1162035|601698|55.13B|55130000000|13.85|24706968|3.33|16|2023-04-28|15/03/2023|0.03||596600000||||2023-04-27|15/12/2022|0.1||815100000|||
2024-02-06 14:16:07|07146|996064|601858|16.60B|16600000000|21.59|19797858|74.11|30|2024-04-27|15/12/2023|||||||2024-04-26|15/03/2024||||||
2024-02-06 14:16:12|07147|1082120|601066|174.45B|174450000000|22.75|15053177|-20.3|27|2024-04-25|15/03/2024||0.08||10082000000|||2024-03-29|15/12/2023||0.04||9659000000||
2024-02-06 14:16:20|07148|101140|601989|94.17B|94170000000|4.19|82480898|13.61|31|2024-04-27|15/12/2023|||||||2024-04-26|15/03/2024||||||
2024-02-06 14:16:25|07149|100638|600482|42.71B|42710000000|19.43|16188861|23.09|31|2024-04-27|15/12/2023|||||||2024-04-26|15/03/2024||||||
2024-02-06 14:16:31|07150|101041|601098|21.19B|21190000000|11.69|15519828|14.76|31|2024-04-27|15/12/2023||0.2806||4080000000|||2024-04-23|15/03/2024||||||
2024-02-06 14:16:38|07151|100298|600029|48.09B|48090000000|5.63|36007807|-24.34|31|2024-04-25|15/03/2024||0.2658||44790000000|||2024-03-28|15/12/2023||0.0136||35310000000||
2024-02-06 14:16:45|07152|100367|600118|27.16B|27160000000|22.89|10602908|-8.77|30|2024-04-26|15/03/2024|||||||2024-04-17|15/12/2023||||||
2024-02-06 14:16:51|07153|100393|600158|6.89B|6890000000|7.08|15045764|-24.32|26|2023-04-24|15/03/2023|-0.05||236700000||||2023-04-24|15/12/2022|0.06||599100000|||
2024-02-06 14:16:56|07154|1164175|600956|20.91B|20910000000|7.61|5862624|-30.12|18|2024-04-25|15/03/2024|||||||2024-03-27|15/12/2023||||||
2024-02-06 14:17:01|07155|100339|600088|8.58B|8580000000|21.11|21138825|142.5|30|2024-04-29|15/03/2024|||||||2024-04-20|15/12/2023||||||
2024-02-06 14:17:07|07156|101154|603005|9.45B|9450000000|14.77|23495595|-35.24|31|2024-04-26|15/03/2024|||||||2024-04-20|15/12/2023||0.12||||
2024-02-06 14:17:12|07157|100280|600007|18.01B|18010000000|17.82|1985329|3.67|30|2024-05-01|15/03/2024|||||||2024-03-29|15/12/2023||||||
2024-02-06 14:17:17|07158|101063|601179|26.50B|26500000000|5.16|23976756|-2.07|31|2024-04-29|15/03/2024|||||||2024-04-11|15/12/2023||||||
2024-02-06 14:17:22|07159|1155894|601916|68.56B|68560000000|2.72|117432231|-8.81|21|2024-04-25|15/03/2024|||||||2024-03-29|15/12/2023||0.15||||
2024-02-06 14:17:28|07160|1162076|601512|10.33B|10330000000|7.03|3962857|-17.09|21|2024-04-25|15/03/2024|||||||2024-04-20|15/12/2023||0.6||||
2024-02-06 14:17:33|07161|102956|600373|18.88B|18880000000|14.05|23830864|33.91|31|2024-04-26|15/03/2024||0.3628||2630000000|||2024-04-19|15/12/2023||0.2623||3450000000||
2024-02-06 14:17:38|07162|100755|600618|8.27B|8270000000|7.06|4082396|-35|30|2024-04-29|15/03/2024|||||||2024-04-16|15/12/2023||||||
2024-02-06 14:17:43|07163|100380|600132|27.68B|27680000000|57.2|3786053|-56.3|31|2024-04-26|15/03/2024|||||||2024-03-30|15/12/2023||0.161||1970000000||
2024-02-06 14:17:50|07164|942825|603100|9.16B|9160000000|23.42|2244341|-35.03|29|2024-04-29|15/03/2024|||||||2024-04-27|15/12/2023||||||
2024-02-06 14:17:55|07165|996555|600939|4.62B|4620000000|2.46|9674610|-32.53|25|2023-04-27|15/03/2023|0.03||11010000000||||2023-04-26|15/12/2022|-0.38||9620000000|||
2024-02-06 14:18:00|07166|100851|600729|11.75B|11750000000|29.29|2541873|18.24|30|2024-04-29|15/03/2024|||||||2024-04-19|15/12/2023||0.46||20489000000||
2024-02-06 14:18:05|07167|100710|600565|2.72B|2720000000|1.05|54878099|-49.07|30|2024-04-30|15/12/2023|||||||2024-04-26|15/03/2024||||||
2024-02-06 14:18:11|07168|100621|600452|11.83B|11830000000|10.52|11078198|-44.21|29|2024-04-26|15/03/2024|||||||2024-04-19|15/12/2023||||||
2024-02-06 14:18:16|07169|100496|600279|4.38B|4380000000|3.61|8191203|-17.36|25|2023-04-26|15/03/2023|-0||1570000000||||2023-03-24|15/12/2022|0.09||1150000000|||
2024-02-06 14:18:22|07170|942818|600917|8.52B|8520000000|5.48|3628222|-34.98|31|2024-04-27|15/12/2023|||||||2024-04-26|15/03/2024||||||
2024-02-06 14:18:25|07171|101025|601005|5.68B|5680000000|1.280|54646851|-26.67|30|2024-04-25|15/03/2024|||||||2024-03-29|15/12/2023||||||
2024-02-06 14:18:31|07172|1010705|603758|3.02B|3020000000|7.40|4614308|-36.39|25|2023-08-22|15/06/2023|||||||2023-04-21|15/03/2023|0.14||330500000|||
2024-02-06 14:18:38|07173|100355|600106|6.13B|6130000000|4.45|41651828|-18.88|26|2023-04-28|15/03/2023|0.02||28900000||||2023-04-28|15/12/2022|0.05||30590000|||
2024-02-06 14:18:44|07174|1155475|601077|44.15B|44150000000|4.35|52943943|18.72|31|2024-04-25|15/03/2024|||||||2024-03-29|15/12/2023||0.09||||
2024-02-06 14:18:49|07175|1162153|601827|11.58B|11580000000|7.11|4421278|1.77|20|2024-04-29|15/03/2024|||||||2024-03-29|15/12/2023||0.19||||
2024-02-06 14:18:56|07176|994511|601127|88.73B|88730000000|61.71|56320277|38.04|30|2024-04-30|15/12/2023|||||||2024-04-29|15/03/2024||||||
2024-02-06 14:19:02|07177|100378|600129|19.45B|19450000000|34.93|11393589|-5.45|30|2024-04-26|15/03/2024|||||||2024-03-29|15/12/2023||||||
2024-02-06 14:19:07|07178|100352|600116|13.56B|13560000000|7.05|6741090|-25.67|30|2024-04-24|15/03/2024|||||||2024-03-28|15/12/2023||||||
2024-02-06 14:19:13|07179|100945|600847|971.84M|971840000|6.23|3227581|-57.68|26|2023-04-28|15/03/2023|-0.02||133800000||||2023-04-25|15/12/2022|-0.05||142300000|||
2024-02-06 14:19:19|07180|101039|601158|27.74B|27740000000|5.75|11279438|5.14|30|2024-04-29|15/03/2024|||||||2024-04-03|15/12/2023||0.05||||
2024-02-06 14:19:25|07181|945168|603601|2.65B|2650000000|2.59|8708430|-53.1|30|2024-04-25|15/12/2023|||||||2024-04-17|15/03/2024||||||
2024-02-06 14:19:30|07182|1043311|603976|1.83B|1830000000|12.60|781088|-41.08|25|2023-04-26|15/03/2023|0.09||225600000||||2023-04-26|15/12/2022|0.15||205800000|||
2024-02-06 14:19:37|07183|1056003|603083|10.88B|10880000000|41.25|28789242|189.99|29|2024-04-26|15/03/2024|||||||2024-03-15|15/12/2023||||||
2024-02-06 14:19:42|07184|100788|600657|9.10B|9100000000|3.16|22562039|-44.48|26|2023-04-27|15/03/2023|0.01||1290000000||||2023-03-28|15/12/2022|0.04||6360000000|||
2024-02-06 14:19:47|07185|1052662|603367|5.54B|5540000000|12.65|5835630|-19.45|25|2023-04-26|15/03/2023|0.34||1130000000||||2023-03-30|15/12/2022|0.12||1150000000|||
2024-02-06 14:19:54|07186|101093|601608|15.71B|15710000000|3.73|18494307|-6.7|26|2023-04-25|15/03/2023|0.02||2170000000||||2023-03-17|15/12/2022|-0.01||2060000000|||
2024-02-06 14:20:00|07187|100307|600067|2.44B|2440000000|1.72|14506551|-45.72|30|2024-04-26|15/03/2024|||||||2024-04-18|15/12/2023||||||
2024-02-06 14:20:04|07188|996084|603628|3.92B|3920000000|14.75|28279591|-11.25|25|2023-04-28|15/03/2023|0.18||362000000||||2023-04-28|15/12/2022|0.15||423100000|||
2024-02-06 14:20:10|07189|100894|600787|9.97B|9970000000|4.58|11481250|-15.43|30|2024-04-26|15/03/2024|||||||2024-04-19|15/12/2023||||||
2024-02-06 14:20:16|07190|1162067|600968|28.16B|28160000000|2.91|34013798|-13.98|21|2024-04-26|15/03/2024|||||||2024-04-16|15/12/2023||0.25||50513000000||
2024-02-06 14:20:23|07191|100852|600737|17.82B|17820000000|8.27|19142353|8.82|30|2024-04-29|15/03/2024|||||||2024-04-26|15/12/2023||||||
2024-02-06 14:20:38|07192|997534|603908|1.64B|1640000000|25.19|1133862|-60.89|29|2024-04-30|15/12/2023||-0.11|||||2024-04-26|15/03/2024||||||
2024-02-06 14:20:43|07193|101145|601919|121.38B|121380000000|10.04|81816587|-7.23|31|2024-04-26|15/03/2024|||||||2024-03-29|15/12/2023||0.3||46190000000||
2024-02-06 14:21:20|07194|101124|601866|9.47B|9470000000|2.300|37303916|-12.6|31|2024-04-26|15/03/2024|||||||2024-03-29|15/12/2023||||||
2024-02-06 14:21:25|07195|100295|600026|28.36B|28360000000|12.43|27902282|-19.42|31|2024-04-26|15/03/2024|||||||2024-03-16|15/12/2023||0.2||7380000000||
2024-02-06 14:21:30|07196|100611|600428|11.01B|11010000000|5.09|27556987|-34.03|30|2024-04-26|15/03/2024|||||||2024-03-28|15/12/2023||||||
2024-02-06 14:23:04|07197|102097|||||||6|2022-04-28|15/12/2021|-0.02||499600||||2022-04-28|15/03/2022|-0.01||3010000|||
2024-02-06 14:23:14|07198|997891|603903|1.82B|1820000000|7.15|10310242|-19.73|29|2024-04-30|15/12/2023|||||||2024-04-29|15/03/2024||||||
2024-02-06 14:23:23|07199|942809|600685|13.05B|13050000000|22.64|7155017|-6.04|31|2024-04-26|15/03/2024|||||||2024-03-28|15/12/2023||||||
2024-02-06 14:23:36|07200|100315|600072|22.99B|22990000000|14.99|26752681|13.14|26|2023-04-28|15/03/2023|0.02||669600000||||2023-03-31|15/12/2022|0.07||1130000000|||
2024-02-06 14:23:46|07201|101161|603128|9.06B|9060000000|6.92|17650895|-38.64|30|2024-04-29|15/03/2024|||||||2024-04-20|15/12/2023||||||
2024-02-06 14:23:55|07202|100836|600715|2.47B|2470000000|1.29|95693133|-39.06|30|2024-04-26|15/12/2023|||||||2024-04-25|15/03/2024||||||
2024-02-06 14:24:03|07203|1162045|603212|4.8B|4800000000|11.44|13577904|-66.24|19|2024-04-26|15/03/2024|||||||2024-04-22|15/12/2023||1.12||6401000000||
2024-02-06 14:24:10|07204|100504|600288|2.91B|2910000000|6.52|23029220|-46.83|30|2024-04-26|15/03/2024|||||||2024-03-29|15/12/2023||||||
2024-02-06 14:24:22|07205|100478|600257|2.15B|2150000000|4.27|36674978|-20.04|30|2024-04-26|15/03/2024|||||||2024-03-30|15/12/2023||||||
2024-02-06 14:24:28|07206|1052671|603963|1.27B|1270000000|6.47|3775956|-50.54|25|2023-04-27|15/03/2023|-0.01||36890000||||2023-04-27|15/12/2022|-0.03||31890000|||
2024-02-06 14:24:37|07207|996080|603360|2.93B|2930000000|8.47|4019561|-48.47|29|2024-04-29|15/03/2024|||||||2024-04-26|15/12/2023||||||
2024-02-06 14:24:44|07208|101125|601880|13.08B|13080000000|1.420|40575040|-17.18|31|2024-04-25|15/03/2024|||||||2024-03-29|15/12/2023||||||
2024-02-06 14:24:51|07209|100734|600593|2.19B|2190000000|16.16|8818030|19.89|30|2024-04-29|15/03/2024|||||||2024-04-24|15/12/2023||||||
2024-02-06 14:24:59|07210|100833|600719|2.72B|2720000000|6.63|14126632|13.97|25|2023-04-20|15/03/2023|-0.12||||||2023-03-17|15/12/2022|-0.26|||||
2024-02-06 15:14:09|07210|100833|600719|2.72B|2720000000|6.63|14126632|13.97|0||
2024-02-06 15:14:15|07211|100942|600844|2.49B|2490000000|2.34|37483112|-27.33|18|2024-04-26|15/03/2024|||||2.3399999141693|1|2024-04-19|15/12/2023|||||2.3399999141693|1
2024-02-06 15:14:31|07212|101181|900921|138.25M|138250000|0.137|445959|-35.64|28|2024-04-26|15/03/2024|||||0.13500000536442|1|2024-04-19|15/12/2023|||||0.13500000536442|1
2024-02-06 15:14:37|07213|997892|603955|1.31B|1310000000|10.18|3466686|-49.01|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
2024-02-06 15:14:47|07214|101026|601006|123.74B|123740000000|7.49|78877671|13.23|31|2024-04-27|15/12/2023||0.0719||20260000000|7.6199998855591|1|2024-04-25|15/03/2024|||||7.6199998855591|1
2024-02-06 15:14:54|07215|100813|600694|4.26B|4260000000|14.75|2847830|-18.97|31|2024-04-29|15/03/2024|||||14.75|1|2024-04-13|15/12/2023|||||14.75|1
2024-02-06 15:15:02|07216|1031219|603233|26.90B|26900000000|24.14|4906233|-39.98|29|2024-04-30|15/12/2023||0.0939||6470000000|24.139999389648|1|2024-04-25|15/03/2024||0.3192||6950000000|24.139999389648|1
2024-02-06 15:15:09|07217|100858|600744|5.34B|5340000000|2.540|36093903|-42.56|25|2023-04-28|15/03/2023|-0.05||||4.039999961853|1|2023-04-28|15/12/2022|0.14||||4.039999961853|1
2024-02-06 15:15:15|07218|101148|601991|19.68B|19680000000|2.380|76989187|-21.11|31|2024-04-25|15/03/2024|||||2.3800001144409|1|2024-03-23|15/12/2023|||||2.3800001144409|1
2024-02-06 15:15:20|07219|100432|600198|6.34B|6340000000|4.78|9601396|-31.37|30|2024-04-29|15/03/2024|||||4.7800002098083|1|2024-04-26|15/12/2023|||||4.7800002098083|1
2024-02-06 15:15:27|07220|942602|603019|46.34B|46340000000|32.4|37003615|19.92|31|2024-04-22|15/03/2024|||||32.400001525879|1|2024-04-18|15/12/2023|||||32.400001525879|1
2024-02-06 15:15:34|07221|100748|600611|5.71B|5710000000|2.45|16265876|-24.44|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
2024-02-06 15:15:40|07222|101760|900903|439.30M|439300000|0.196|374837|-26.46|21|2022-04-28|15/03/2022|||||0.27000001072884|1|2022-03-29|15/12/2021|||||0.28099998831749|1
2024-02-06 15:15:47|07223|1082138|603587|5.68B|5680000000|12.1|2383504|-29.69|29|2024-04-26|15/12/2023||0.4|||12.10000038147|1|2024-04-25|15/03/2024|||||12.10000038147|1
2024-02-06 15:15:53|07224|996066|603032|4.17B|4170000000|18.39|11442633|-78.24|29|2024-05-01|15/03/2024|||||18.389999389648|1|2024-04-10|15/12/2023|||||18.389999389648|1
2024-02-06 15:15:59|07225|100666|600503|3.20B|3200000000|1.95|26022389|-31.91|25|2023-04-28|15/03/2023|-0.01||10460000||2.6300001144409|1|2023-04-26|15/12/2022|||67300000||2.6099998950958|1
2024-02-06 15:16:05|07226|1057234|603056|13.47B|13470000000|13.51|2813078|-38.84|28|2024-04-27|15/12/2023||0.19|||13.510000228882|1|2024-04-25|15/03/2024|||||13.510000228882|1
2024-02-06 15:16:11|07227|100926|600826|3.75B|3750000000|6.94|6739573|-28.19|30|2024-04-25|15/03/2024|||||6.9400000572205|1|2024-04-11|15/12/2023||0.08|||6.9400000572205|1
2024-02-06 15:16:17|07228|100969|600875|20.09B|20090000000|14.27|12507104|-34.02|31|2024-04-26|15/03/2024|||||14.270000457764|1|2024-03-29|15/12/2023|||||14.270000457764|1
2024-02-06 15:16:24|07229|100279|600006|10.70B|10700000000|5.24|40320855|-16.94|30|2024-04-29|15/03/2024|||||5.2399997711182|1|2024-04-13|15/12/2023|||||5.2399997711182|1
2024-02-06 15:16:30|07230|100332|600081|4.56B|4560000000|7.67|8451405|-32.64|30|2024-04-26|15/03/2024|||||7.6700000762939|1|2024-03-30|15/12/2023|||||7.6700000762939|1
2024-02-06 15:16:35|07231|955758|601198|24.60B|24600000000|7.9|30985098|-13.85|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
2024-02-06 15:16:42|07232|100907|600804|4.96B|4960000000|2.81|19342303|-13.74|31|2024-04-26|15/03/2024|||||2.8099999427795|1|2024-04-26|15/12/2023|||||2.8099999427795|1
2024-02-06 15:16:48|07233|994572|603528|3.45B|3450000000|4.9|31081945|-27.5|30|2024-04-26|15/12/2023|||||4.9000000953674|1|2024-04-25|15/03/2024|||||4.9000000953674|1
2024-02-06 15:16:55|07234|994628|603999|2.67B|2670000000|4.62|19816221|-14.79|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
2024-02-06 15:17:00|07235|1081677|601330|8.93B|8930000000|6.48|3949316|-9.49|29|2024-04-26|15/03/2024|||||6.4800000190735|1|2024-03-29|15/12/2023||0.15|||6.4800000190735|1
2024-02-06 15:17:06|07236|100883|600776|10.56B|10560000000|8.35|10580766|-23.33|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
2024-02-06 15:17:13|07237|101755|900941|413.22M|413220000|0.332|268901|-25.71|21|2022-04-28|15/03/2022|||||0.40700000524521|1|2022-03-28|15/12/2021|||||0.44100001454353|1
2024-02-06 15:17:19|07238|994562|603377|1.79B|1790000000|2.54|12468360|-59.71|30|2024-04-19|15/12/2023|||||2.539999961853|1|2024-04-18|15/03/2024|||||2.539999961853|1
2024-02-06 15:17:25|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
2024-02-06 15:17:32|07240|1079938|603486|17.17B|17170000000|30.73|4268992|-69.27|28|2024-04-30|15/03/2024|||||30.729999542236|1|2024-04-27|15/12/2023||0.5001||5980000000|30.729999542236|1
2024-02-06 15:17:38|07241|100690|600537|4.64B|4640000000|3.83|40217317|-57.87|30|2024-04-27|15/12/2023|||||3.829999923706|1|2024-04-23|15/03/2024|||||3.829999923706|1
2024-02-06 15:17:44|07242|1024775|603496|6.01B|6010000000|19.03|30317323|3.13|29|2024-04-25|15/03/2024|||||19.030000686646|1|2024-04-19|15/12/2023|||||19.030000686646|1
2024-02-06 15:17:51|07243|950057|603869|3.03B|3030000000|6.30|9085381|-33.86|30|2024-04-29|15/03/2024|||||6.3000001907349|1|2024-04-27|15/12/2023|||||6.3000001907349|1
2024-02-06 15:17:58|07244|100906|600803|52.95B|52950000000|17.21|7859589|-3.81|30|2024-04-26|15/03/2024|||||17.209999084473|1|2024-03-23|15/12/2023||1.1||36870000000|17.209999084473|1
2024-02-06 15:18:04|07245|101152|603002|4.42B|4420000000|3.95|25673832|-25.74|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
2024-02-06 15:18:10|07246|100510|600295|29.11B|29110000000|10.30|8412342|-39.68|31|2024-04-29|15/03/2024|||||10.300000190735|1|2024-04-16|15/12/2023|||||10.300000190735|1
2024-02-06 15:18:17|07247|101193|900936|2.33B|2330000000|0.839|1192949|-56.48|29|2023-11-01|15/09/2023|||||0.90600001811981|1|2023-08-31|15/06/2023|||||1|1
2024-02-06 15:18:23|07248|1141903|688018|6.31B|6310000000|83.5|1084103|-30.98|24|2024-04-29|15/03/2024||0.545||428160000|83.5|1|2024-03-23|15/12/2023||0.42||408100000|83.5|1
2024-02-06 15:18:30|07249|996095|603966|2.13B|2130000000|6.01|5113593|-49.96|29|2024-04-27|15/12/2023|||||6.0100002288818|1|2024-04-25|15/03/2024|||||6.0100002288818|1
2024-02-06 15:18:37|07250|100764|600622|3.88B|3880000000|2.46|38331523|-17.02|30|2024-04-30|15/12/2023|||||2.460000038147|1|2024-04-29|15/03/2024|||||2.460000038147|1
2024-02-06 15:18:43|07251|101115|601788|21.33B|21330000000|16.17|31017203|-1.82|31|2024-04-25|15/03/2024|||||16.170000076294|1|2024-03-28|15/12/2023|||||16.170000076294|1
2024-02-06 15:18:48|07252|100674|600516|17.71B|17710000000|4.43|18059283|-38.28|30|2024-04-29|15/03/2024|||||4.4299998283386|1|2024-04-02|15/12/2023||0.0877||1370000000|4.4299998283386|1
2024-02-06 15:18:54|07253|100669|600507|9.93B|9930000000|4.25|13665909|-33.99|31|2024-04-26|15/03/2024|||||4.25|1|2024-03-16|15/12/2023||0.14|||4.25|1
2024-02-06 15:19:00|07254|100962|600869|7.50B|7500000000|3.33|11927465|-42.23|30|2024-04-23|15/03/2024|||||3.329999923706|1|2024-04-10|15/12/2023|||||3.329999923706|1
2024-02-06 15:19:06|07255|101109|601700|4.16B|4160000000|3.74|10025103|-32.73|25|2023-04-28|15/03/2023|0.01||496600000||5.0700001716614|1|2023-04-28|15/12/2022|-0||820900000||5.0700001716614|1
2024-02-06 15:19:12|07256|100654|600498|15.79B|15790000000|13.28|13714720|-12.73|31|2024-04-29|15/03/2024||0.07||5210000000|13.279999732971|1|2024-04-27|15/12/2023||0.09||9240000000|13.279999732971|1
2024-02-06 15:19:18|07257|101035|601038|5.47B|5470000000|13.68|6839035|9.82|31|2024-04-25|15/03/2024|||||13.680000305176|1|2024-03-28|15/12/2023|||||13.680000305176|1
2024-02-06 15:19:24|07258|1162059|601865|38.76B|38760000000|18.64|7462913|-51.67|21|2024-04-22|15/03/2024|||||18.639999389648|1|2024-03-27|15/12/2023||0.3955||5170000000|18.639999389648|1
2024-02-06 15:19:30|07259|994527|603007|1.89B|1890000000|4.93|10741074|17.16|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
2024-02-06 15:19:44|07260|1010704|603488|1.89B|1890000000|6.87|13516076|-5.68|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
2024-02-06 15:19:50|07261|100994|600965|3.59B|3590000000|4.25|4879850|-40.84|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
2024-02-06 15:19:59|07262|101127|601901|53.59B|53590000000|6.64|165603627|-9.76|30|2024-04-26|15/03/2024|||||6.6399998664856|1|2024-03-20|15/12/2023|||||6.6399998664856|1
2024-02-06 15:20:05|07263|100741|600601|9.05B|9050000000|2.15|38079773|-21.18|30|2024-04-25|15/03/2024|||||2.1500000953674|1|2024-03-30|15/12/2023|||||2.1500000953674|1
2024-02-06 15:20:11|07264|1077010|603045|1.21B|1210000000|8.93|3381478|-34.43|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
2024-02-06 15:21:16|07265|996557|603345|21.40B|21400000000|74.8|3814447|-57.56|6|2024-04-27|15/12/2023||1.42||4800000000|74.800003051758|1|2024-04-23|15/03/2024||1.63||3510000000|74.800003051758|1
2024-02-06 15:21:23|07266|1052661|603363|2.55B|2550000000|2.93|14267358|-76.34|29|2024-04-30|15/12/2023|||||2.9300000667572|1|2024-04-29|15/03/2024|||||2.9300000667572|1
2024-02-06 15:21:30|07267|1010849|603383|6.11B|6110000000|35.99|2254680|-36.06|29|2024-04-23|15/03/2024|||||35.990001678467|1|2024-04-12|15/12/2023|||||35.990001678467|1
2024-02-06 15:21:36|07268|100905|600802|1.56B|1560000000|3.21|6391860|-37.74|30|2024-04-29|15/03/2024|||||3.210000038147|1|2024-04-16|15/12/2023|||||3.210000038147|1
2024-02-06 15:22:09|07269|102095|||||||30|2024-04-26|15/03/2024|||||3.1900000572205|1|2024-04-13|15/12/2023|||||3.1900000572205|1
2024-02-06 15:22:23|07270|100301|600033|8.43B|8430000000|3.05|19434981|2.41|30|2024-04-29|15/03/2024|||||3.0499999523163|1|2024-04-18|15/12/2023|||||3.0499999523163|1
2024-02-06 15:22:29|07271|1141898|688010|2.25B|2250000000|14.33|3909968|-38.08|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
2024-02-06 15:22:35|07272|100639|600483|21.45B|21450000000|8.36|12622887|-34.84|31|2024-04-23|15/03/2024|||||8.3599996566772|1|2024-04-18|15/12/2023||0.4077|||8.3599996566772|1
2024-02-06 15:22:42|07273|942796|600203|2.40B|2400000000|4.11|28478834|-28.98|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
2024-02-06 15:22:48|07274|100650|600493|1.30B|1300000000|4.60|14681433|-16.25|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
2024-02-06 15:22:54|07275|996559|603817|2.36B|2360000000|4.49|7499263|-25.33|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
2024-02-06 15:23:01|07276|1008685|603826|21.28B|21280000000|46.5|1000634|-15.08|29|2024-04-29|15/03/2024|||||46.5|1|2024-04-26|15/12/2023|||||46.5|1
2024-02-06 15:23:08|07277|100583|600388|12.62B|12620000000|11.66|8654382|-41.09|31|2024-04-25|15/03/2024|||||11.659999847412|1|2024-03-23|15/12/2023||0.67|||11.659999847412|1
2024-02-06 15:23:15|07278|945169|603686|3.16B|3160000000|7.72|12469307|-21.96|30|2024-04-26|15/03/2024|||||7.7199997901917|1|2024-04-19|15/12/2023|||||7.7199997901917|1
2024-02-06 15:23:22|07279|102094|600592|2.97B|2970000000|7.50|30520472|-7.88|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
2024-02-06 15:23:28|07280|942811|600753|1.30B|1300000000|5.64|5820044|-56.23|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
2024-02-06 15:23:34|07281|100359|600103|4.38B|4380000000|1.950|21516725|-20.51|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
2024-02-06 15:23:41|07282|1024774|603933|1.78B|1780000000|8.60|3166800|-28.53|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
2024-02-06 15:23:46|07283|996088|603668|6.56B|6560000000|15.04|7295701|-18.32|30|2024-05-01|15/03/2024|||||15.039999961853|1|2024-04-27|15/12/2023|||||15.039999961853|1
2024-02-06 15:23:54|07284|945170|603678|7.94B|7940000000|18.05|2656287|-60.93|30|2024-04-26|15/03/2024|||||18.049999237061|1|2024-03-16|15/12/2023|||||18.049999237061|1
2024-02-06 15:24:01|07285|100718|600573|2.05B|2050000000|8.13|6411763|-29.11|30|2024-04-26|15/03/2024|||||8.1300001144409|1|2024-04-12|15/12/2023||||613000000|8.1300001144409|1
2024-02-06 15:24:07|07286|100789|600660|87.75B|87750000000|40.66|9593180|3.09|31|2024-04-26|15/03/2024||0.545||8640000000|40.619998931885|1|2024-03-16|15/12/2023||0.5983||9430000000|40.619998931885|1
2024-02-06 15:24:14|07287|1162043|603893|17.66B|17660000000|44.66|2077188|-47.93|21|2024-04-26|15/03/2024||0.2||686250000|44.659999847412|1|2024-03-21|15/12/2023||0.32||609000000|44.659999847412|1
2024-02-06 15:24:20|07288|996082|603444|13.03B|13030000000|185.16|1395833|-52.03|29|2024-04-26|15/03/2024||3.23||1064000000|185.16000366211|1|2024-03-29|15/12/2023||3.17||1090000000|185.16000366211|1
2024-02-06 15:24:25|07289|1164174|603087|19.53B|19530000000|36.41|10942395|-11.64|19|2024-04-26|15/03/2024||0.23||721460000|36.409999847412|1|2024-04-25|15/12/2023||0.13||698820000|36.409999847412|1
2024-02-06 15:24:31|07290|994613|603886|3.70B|3700000000|15.6|1735254|-22.28|29|2024-04-26|15/03/2024|||||15.60000038147|1|2024-03-26|15/12/2023|||||15.60000038147|1
2024-02-06 15:24:38|07291|1052653|601086|2.34B|2340000000|3.57|16091977|-11.14|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
2024-02-06 15:24:43|07292|100694|600543|1.41B|1410000000|4.28|3411616|-21.7|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
2024-02-06 15:24:49|07293|100839|600720|18.72B|18720000000|9.10|6593665|-24.73|30|2024-04-23|15/03/2024|||||9.1000003814697|1|2024-03-27|15/12/2023|||||9.1000003814697|1
2024-02-06 15:24:55|07294|100364|600108|4.87B|4870000000|2.460|15805667|-28.35|30|2024-04-26|15/12/2023|||||2.460000038147|1|2024-04-18|15/03/2024|||||2.460000038147|1
2024-02-06 15:25:01|07295|100889|600795|79.90B|79900000000|4.47|112289371|13.16|31|2024-04-26|15/03/2024|||||4.4699997901917|1|2024-04-16|15/12/2023||0.07|||4.4699997901917|1
2024-02-06 15:25:08|07296|101023|601002|3.32B|3320000000|3.38|5879429|-29.58|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
2024-02-06 15:25:14|07297|100580|600383|17.52B|17520000000|3.84|102541789|-60.63|31|2024-04-29|15/03/2024||0.1181||9720000000|3.8399999141693|1|2024-03-15|15/12/2023||0.9027||56990000000|3.8399999141693|1
2024-02-06 15:25:19|07298|100870|600759|9.00B|9000000000|2.160|11955229|-9.21|30|2024-04-30|15/12/2023|||||2.1600000858307|1|2024-04-26|15/03/2024|||||2.1600000858307|1
2024-02-06 15:25:25|07299|1031221|603387|4.00B|4000000000|8.01|3774859|-41.53|29|2024-04-27|15/12/2023|||||8.0100002288818|1|2024-04-25|15/03/2024|||||8.0100002288818|1
2024-02-06 15:25:31|07300|997894|603986|40.61B|40610000000|61.96|11211309|-50.71|30|2024-04-26|15/03/2024||0.3455||1470000000|61.959999084473|1|2024-04-20|15/12/2023||0.2791||1320000000|61.959999084473|1
2024-02-06 15:25:37|07301|100413|600182|4.19B|4190000000|12.00|1189510|-20.86|26|2023-04-28|15/03/2023|0.08||957100000||13.89999961853|1|2023-04-28|15/12/2022|0.05||900600000||13.89999961853|1
2024-02-06 15:25:44|07302|100708|600562|13.41B|13410000000|10.81|4360860|-44|30|2024-04-25|15/03/2024|||||10.810000419617|1|2024-04-25|15/12/2023|||||10.810000419617|1
2024-02-06 15:25:50|07303|100433|600199|8.78B|8780000000|13.10|9640855|-55.68|30|2024-04-30|15/12/2023|||||13.10000038147|1|2024-04-26|15/03/2024|||||13.10000038147|1
2024-02-06 15:25:55|07304|1162041|603195|86.44B|86440000000|97.9|1076790|-36.08|21|2024-04-26|15/12/2023||1.3||4210000000|97.900001525879|1|2024-04-25|15/03/2024||0.9|||97.900001525879|1
2024-02-06 15:26:01|07305|1162090|603256|4.81B|4810000000|5.11|3692002|-24.09|20|2024-04-27|15/12/2023|||||5.1100001335144|1|2024-04-25|15/03/2024|||||5.1100001335144|1
2024-02-06 15:26:07|07306|100534|600323|13.01B|13010000000|15.77|3662763|-18.6|31|2024-04-26|15/03/2024|||||15.770000457764|1|2024-04-12|15/12/2023||0.25|||15.770000457764|1
2024-02-06 15:26:13|07307|101100|601633|63.34B|63340000000|21.43|15019537|-38.1|31|2024-04-19|15/03/2024|||||21.430000305176|1|2024-01-22|15/12/2023|0.4025|0.3162|53910000000|53930000000|23.059999465942|1
2024-02-06 15:26:18|07308|994560|603336|1.98B|1980000000|3.63|14240783|-45.83|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
2024-02-06 15:26:25|07309|100342|600094|5.95B|5950000000|2.50|21426483|-23.33|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
2024-02-06 15:26:31|07310|101197|900940|518.46M|518460000|0.226|114707|-28.25|21|2022-04-26|15/03/2022|||||0.31099998950958|1|2022-04-22|15/12/2021|||||0.32800000905991|1
2024-02-06 15:26:37|07311|100420|600185|10.50B|10500000000|5.50|23839207|-49.75|30|2024-04-29|15/03/2024|||||5.5|1|2024-03-30|15/12/2023|||||5.5|1
2024-02-06 15:26:44|07312|100745|600606|28.39B|28390000000|1.99|49612440|-37.66|31|2024-04-30|15/12/2023||0.2224||195720000000|1.9900000095367|1|2024-04-23|15/03/2024||0.0488||45780000000|1.9900000095367|1
2024-02-06 15:26:49|07313|100437|600206|7.54B|7540000000|8.92|8422331|-41.12|30|2024-04-26|15/03/2024|||||8.920000076294|1|2024-04-13|15/12/2023|||||8.920000076294|1
2024-02-06 15:26:56|07314|101007|600979|3.43B|3430000000|2.70|23780187|-21.3|25|2023-04-28|15/03/2023|||||3.1500000953674|1|2023-04-28|15/12/2022|0.02||||3.1500000953674|1
2024-02-06 15:27:02|07315|1052664|603386|3.00B|3000000000|8.99|9988445|-19.58|29|2024-04-29|15/03/2024|||||8.9899997711182|1|2024-04-26|15/12/2023|||||8.9899997711182|1
2024-02-06 15:27:09|07316|1024788|603335|1.64B|1640000000|3.84|10054411|-36.57|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
2024-02-06 15:27:15|07317|102967|603328|5.50B|5500000000|5.61|10022294|-25.17|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
2024-02-06 15:27:22|07318|1052669|603813|965.09M|965090000|9.18|1813281|-35.36|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
2024-02-06 15:27:28|07319|100614|600433|4.69B|4690000000|2.5|9480907|-46.44|30|2024-04-24|15/03/2024|||||2.5|1|2024-03-12|15/12/2023|||||2.5|1
2024-02-06 15:27:34|07320|100796|600673|20.33B|20330000000|6.95|8416294|-32.08|29|2024-04-29|15/03/2024|||||6.9499998092651|1|2024-03-30|15/12/2023|||||6.9499998092651|1
2024-02-06 15:27:41|07321|1057309|603848|4.69B|4690000000|11.89|1921312|-11.16|29|2024-04-30|15/03/2024|||||11.890000343323|1|2024-04-23|15/12/2023|||||11.890000343323|1
2024-02-06 15:27:46|07322|1141914|688388|5.99B|5990000000|15.44|3444263|-60.58|23|2024-02-28|15/12/2023|||||15.439999580383|1|2023-11-29|15/09/2023|||||20.530000686646|1
2024-02-06 15:27:50|07323|1008684|||||||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
2024-02-06 15:27:55|07324|1159376|603983|10.4B|10400000000|28.24|2669419|-32.81|23|2024-04-29|15/03/2024|||||28.239999771118|1|2024-04-27|15/12/2023||0.2507||742660000|28.239999771118|1
2024-02-06 15:28:00|07325|100961|600868|4.06B|4060000000|2.11|11257020|-26.71|25|2023-04-28|15/03/2023|||65700000||2.6900000572205|1|2023-04-28|15/12/2022|0.01||140600000||2.6900000572205|1
2024-02-06 15:28:07|07326|100579|600382|2.84B|2840000000|3.67|5864486|-17.75|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
2024-02-06 15:28:14|07327|100732|600589|4.18B|4180000000|2.75|18140938|36.1|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
2024-02-06 15:28:19|07328|955765|603838|1.30B|1300000000|4.07|7779475|-28.25|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
2024-02-06 15:28:25|07329|994553|603268|1.97B|1970000000|15.77|2794387|-2.31|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
2024-02-06 15:28:30|07330|1162097|603863|6.84B|6840000000|34.36|5580516|149.81|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
2024-02-06 15:28:36|07331|994558|603322|4.16B|4160000000|26.58|6413262|50.35|26|2023-04-27|15/03/2023|-0.13||258100000||29.5|1|2023-04-26|15/12/2022|-0.46||818000000||26.819999694824|1
2024-02-06 15:28:42|07332|1052668|603725|1.47B|1470000000|6.80|9591895|-4.16|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
2024-02-06 15:28:48|07333|1081729|603348|5.90B|5900000000|22.93|4022098|-67.55|30|2024-04-26|15/12/2023||0.45|||22.930000305176|1|2024-04-26|15/03/2024||0.2|||22.930000305176|1
2024-02-06 15:28:54|07334|102090|600256|42.16B|42160000000|6.58|71718417|-38.93|30|2024-04-20|15/12/2023|||||6.5799999237061|1|2024-04-18|15/03/2024|||||6.5799999237061|1
2024-02-06 15:29:03|07335|100743|600603|9.87B|9870000000|5.97|11351797|-37.62|30|2024-04-27|15/12/2023|||||5.9699997901917|1|2024-04-26|15/03/2024|||||5.9699997901917|1
2024-02-06 15:29:09|07336|101080|601333|9.66B|9660000000|2.65|61043231|15.98|31|2024-04-25|15/03/2024|||||2.6500000953674|1|2024-03-29|15/12/2023||0.0035||7330000000|2.6500000953674|1
2024-02-06 15:29:16|07337|101142|601996|2.14B|2140000000|1.95|15508663|-28.57|30|2024-04-26|15/03/2024|||||1.9500000476837|1|2024-03-27|15/12/2023|||||1.9500000476837|1
2024-02-06 15:29:22|07338|100523|600310|4.35B|4350000000|2.89|36668807|-11.04|30|2024-04-25|15/03/2024|||||2.8900001049042|1|2024-03-28|15/12/2023|||||2.8900001049042|1
2024-02-06 15:29:28|07339|100459|600236|45.01B|45010000000|5.65|7966343|1.97|30|2024-04-26|15/03/2024|||||5.6500000953674|1|2024-04-25|15/12/2023|||||5.6500000953674|1
2024-02-06 15:29:35|07340|942831|603368|5.97B|5970000000|16.76|4424133|-23.35|30|2024-04-26|15/12/2023|||||16.760000228882|1|2024-04-25|15/03/2024|||||16.760000228882|1
2024-02-06 15:29:42|07341|954955|601368|3.48B|3480000000|4.00|7189056|-25.14|26|2023-04-24|15/03/2023|0.03||504600000||5.1500000953674|1|2023-04-14|15/12/2022|-0||571100000||5.3200001716614|1
2024-02-06 15:29:48|07342|994506|600936|3.89B|3890000000|2.33|13430702|-46.3|30|2024-04-29|15/03/2024|||||2.329999923706|1|2024-04-29|15/12/2023|||||2.329999923706|1
2024-02-06 15:29:55|07343|100568|600368|4.52B|4520000000|3.59|19087405|-8.9|31|2024-04-26|15/03/2024|||||3.5899999141693|1|2024-03-29|15/12/2023|||||3.5899999141693|1
2024-02-06 15:30:02|07344|100472|600252|7.32B|7320000000|2.10|30714972|-26.67|30|2024-04-26|15/03/2024|||||2.0999999046326|1|2024-03-30|15/12/2023|||||2.0999999046326|1
2024-02-06 15:30:18|07345|100880|600771|11.91B|11910000000|24.00|7253184|-38.79|30|2024-04-25|15/03/2024|||||24|1|2024-04-18|15/12/2023|||||24|1
2024-02-06 15:30:24|07346|101068|601238|30.51B|30510000000|8.4|25447874|-31.89|31|2024-04-25|15/03/2024||0.15|||8.3999996185303|1|2024-03-29|15/12/2023||0.115||41220000000|8.3999996185303|1
2024-02-06 15:30:31|07347|100277|600004|22.98B|22980000000|9.74|15735705|-34.76|31|2024-04-30|15/12/2023||0.065||1920000000|9.7399997711182|1|2024-04-29|15/03/2024||0.10||1760000000|9.7399997711182|1
2024-02-06 15:30:37|07348|994609|603861|2.91B|2910000000|6.85|11654585|-19.47|23|2022-10-28|15/09/2022|0.09||973900000||7.5199999809265|1|2022-08-25|15/06/2022|-0||742600000||9.0200004577637|1
2024-02-06 15:30:43|07349|100542|600332|29.52B|29520000000|28.65|6221050|-8.39|31|2024-04-23|15/03/2024||0.64|||28.64999961853|1|2024-03-16|15/12/2023||0.49|||28.64999961853|1
2024-02-06 15:30:51|07350|100348|600098|18.69B|18690000000|5.26|14473790|-13.55|30|2024-04-29|15/03/2024|||||5.2600002288818|1|2024-04-10|15/12/2023||0.06|||5.2600002288818|1
2024-02-06 15:30:57|07351|1141905|688020|1.94B|1940000000|23.22|992994|-65|23|2024-04-19|15/03/2024||||112000000|23.219999313354|1|2024-04-17|15/12/2023||-0.12||102000000|23.219999313354|1
2024-02-06 15:31:03|07352|100984|600894|5.48B|5480000000|6.26|5925893|-13.29|30|2024-04-26|15/03/2024|||||6.2600002288818|1|2024-04-09|15/12/2023|||||6.2600002288818|1
2024-02-06 15:31:10|07353|945719|603898|2.16B|2160000000|7.3|1900525|-38.47|30|2024-04-27|15/12/2023|||||7.3000001907349|1|2024-04-25|15/03/2024|||||7.3000001907349|1
2024-02-06 15:31:18|07354|1043306|603535|2.98B|2980000000|12.90|3256946|-32.18|29|2024-04-25|15/03/2024|||||12.89999961853|1|2024-04-20|15/12/2023|||||12.89999961853|1
2024-02-06 15:31:23|07355|1052670|603882|27.87B|27870000000|59.68|2461386|-37.69|29|2024-04-26|15/12/2023||0.2433||2230000000|59.680000305176|1|2024-04-25|15/03/2024||0.61||2160000000|59.680000305176|1
2024-02-06 15:31:29|07356|100799|600684|2.36B|2360000000|2.65|26496026|-28.57|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
2024-02-06 15:31:35|07357|1031313|601228|22.48B|22480000000|3.02|18989521|-8.75|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
2024-02-06 15:31:40|07358|1024793|603043|9.75B|9750000000|17.28|2633940|-36.67|29|2024-04-25|15/03/2024|||||17.280000686646|1|2024-03-29|15/12/2023||0.17|||17.280000686646|1
2024-02-06 15:31:46|07359|1162061|603390|2.16B|2160000000|5.90|15336937|-19.66|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
2024-02-06 15:31:54|07360|100588|600393|938.41M|938410000|0.370|19397228|-77.71|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
2024-02-06 15:31:59|07361|942828|603166|2.80B|2800000000|4.39|10121701|-34.38|29|2024-04-25|15/03/2024|||||4.3899998664856|1|2024-04-19|15/12/2023|||||4.3899998664856|1
2024-02-06 15:32:05|07362|994509|600996|7.55B|7550000000|6.34|15248265|-57.64|29|2024-04-27|15/12/2023|||||6.3400001525879|1|2024-04-26|15/03/2024|||||6.3400001525879|1
2024-02-06 15:32:11|07363|100455|600227|3.03B|3030000000|1.740|11560665|-40.26|24|2023-04-25|15/03/2023|-0.02||495700000||2.7999999523163|1|2022-10-28|15/09/2022|-0.07||550000000||2.9500000476837|1
2024-02-06 15:32:17|07364|1055999|600903|7.36B|7360000000|6.53|6684053|-22.55|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
2024-02-06 15:32:23|07365|100676|600523|3.61B|3610000000|8.69|13196309|-49.16|30|2024-04-25|15/03/2024|||||8.6899995803833|1|2024-03-15|15/12/2023|||||8.6899995803833|1
2024-02-06 15:32:30|07366|100589|600395|12.41B|12410000000|5.66|16361055|-22.62|30|2024-04-26|15/03/2024|||||5.6599998474121|1|2024-04-23|15/12/2023||0.11|||5.6599998474121|1
2024-02-06 15:32:36|07367|100567|600367|2.91B|2910000000|8.32|3781506|-53.95|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
2024-02-06 15:32:41|07368|1162039|603439|5.19B|5190000000|13.31|5991782|-13.64|21|2024-04-29|15/03/2024|||||13.310000419617|1|2024-04-27|15/12/2023|||||13.310000419617|1
2024-02-06 15:32:47|07369|1043304|603458|1.78B|1780000000|5.80|2974275|-40.76|29|2024-04-27|15/12/2023|||||5.8000001907349|1|2024-04-26|15/03/2024|||||5.8000001907349|1
2024-02-06 15:32:53|07370|101018|600992|2.68B|2680000000|10.66|5899950|-56.17|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
2024-02-06 15:33:00|07371|100735|600594|3.36B|3360000000|4.15|11254076|-25.7|31|2024-04-30|15/03/2024|||||4.1500000953674|1|2024-04-19|15/12/2023|||||4.1500000953674|1
2024-02-06 15:33:06|07372|100486|600268|4.56B|4560000000|5.31|11604291|-25.57|31|2024-04-26|15/03/2024|||||5.3099999427795|1|2024-03-29|15/12/2023|||||5.3099999427795|1
2024-02-06 15:33:13|07373|996087|603639|4.26B|4260000000|12.79|1714394|-52.78|29|2024-04-27|15/12/2023|||||12.789999961853|1|2024-04-26|15/03/2024|||||12.789999961853|1
2024-02-06 15:33:18|07374|100449|600221|59.64B|59640000000|1.380|76422384|-24.72|30|2024-04-30|15/12/2023|||||1.3799999952316|1|2024-04-29|15/03/2024|||||1.3799999952316|1
2024-02-06 15:33:25|07375|101758|900945|7.82B|7820000000|0.183|117894|-30.89|29|2024-04-30|15/12/2023|||||0.18299999833107|1|2024-04-29|15/03/2024|||||0.18299999833107|1
2024-02-06 15:33:31|07376|994542|603069|4.42B|4420000000|14.09|5783995|-49.4|29|2024-04-25|15/03/2024|||||14.090000152588|1|2024-04-09|15/12/2023|||||14.090000152588|1
2024-02-06 15:33:37|07377|100671|600515|42.16B|42160000000|3.64|40809462|-21.59|30|2024-04-26|15/03/2024|||||3.6400001049042|1|2024-04-19|15/12/2023||0.03|||3.6400001049042|1
2024-02-06 15:33:43|07378|943643|601969|10.51B|10510000000|5.32|8748148|-38.39|31|2024-04-29|15/03/2024|||||5.3200001716614|1|2024-03-26|15/12/2023|||||5.3200001716614|1
2024-02-06 15:33:50|07379|100939|600837|43.62B|43620000000|8.85|28911924|-10.47|31|2024-04-26|15/03/2024||0.15||11930000000|8.8500003814697|1|2024-03-29|15/12/2023||0.0934||10010000000|8.8500003814697|1
2024-02-06 15:33:56|07380|100647|600477|6.42B|6420000000|2.68|15982679|-57.09|30|2024-04-26|15/03/2024|||||2.6800000667572|1|2024-03-30|15/12/2023|||||2.6800000667572|1
2024-02-06 15:34:02|07381|100374|600126|13.04B|13040000000|3.79|42800569|-17.69|30|2024-04-29|15/03/2024|||||3.789999961853|1|2024-04-13|15/12/2023|||||3.789999961853|1
2024-02-06 15:34:08|07382|994554|603298|23.55B|23550000000|25.09|3985719|18.37|30|2024-04-18|15/12/2023||0.3|||25.090000152588|1|2024-04-18|15/03/2024|||||25.090000152588|1
2024-02-06 15:34:15|07383|101053|601177|2.82B|2820000000|6.98|10242023|-24.43|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
2024-02-06 15:34:31|07384|945720|603618|2.70B|2700000000|3.97|8455108|-29.17|25|2023-04-28|15/03/2023|0.03||1480000000||5.5900001525879|1|2023-04-25|15/12/2022|0.06||1870000000||5.3499999046326|1
2024-02-06 15:34:37|07385|994552|603258|3.58B|3580000000|15.03|5921980|-37.43|30|2024-04-26|15/03/2024|||||15.029999732971|1|2024-03-29|15/12/2023|||||15.029999732971|1
2024-02-06 15:34:43|07386|942835|603806|42.55B|42550000000|23.08|14362644|-58.42|31|2024-04-29|15/03/2024|||||23.079999923706|1|2024-04-12|15/12/2023||0.36||11790000000|23.079999923706|1
2024-02-06 15:34:50|07387|1043308|603602|1.94B|1940000000|10.19|3282147|-31.34|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
2024-02-06 15:34:56|07388|100915|600814|4.12B|4120000000|5.52|17811334|-31.86|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
2024-02-06 15:35:03|07389|1164176|605166|2.16B|2160000000|7.17|2359838|-46.05|18|2024-04-26|15/03/2024|||||7.1700000762939|1|2024-03-29|15/12/2023|||||7.1700000762939|1
2024-02-06 15:35:09|07390|996556|603238|1.62B|1620000000|9.30|2747220|-22.02|29|2024-04-26|15/03/2024|||||9.3000001907349|1|2024-04-24|15/12/2023|||||9.3000001907349|1
2024-02-06 15:35:15|07391|100619|600460|28.89B|28890000000|17.33|12724691|-55.1|30|2024-04-29|15/03/2024||0.1379||2570000000|17.329999923706|1|2024-04-09|15/12/2023||0.0996||2450000000|17.329999923706|1
2024-02-06 15:35:21|07392|996179|603040|2.35B|2350000000|17.88|3451908|-14.4|29|2024-04-27|15/12/2023|||||17.879999160767|1|2024-04-23|15/03/2024|||||17.879999160767|1
2024-02-06 15:35:27|07393|953926|603901|3.94B|3940000000|8.41|2867241|-48.15|30|2024-04-27|15/12/2023||0.17|||8.4099998474121|1|2024-04-25|15/03/2024|||||8.4099998474121|1
2024-02-06 15:35:33|07394|100573|600375|2.15B|2150000000|3.07|16901219|-51.63|29|2024-04-29|15/03/2024|||||3.0699999332428|1|2024-03-29|15/12/2023|||||3.0699999332428|1
2024-02-06 15:35:39|07395|100576|600378|25.38B|25380000000|27.93|1944094|-43.74|30|2024-04-30|15/12/2023|||||27.930000305176|1|2024-04-29|15/03/2024|||||27.930000305176|1
2024-02-06 15:35:45|07396|100436|600202|1.54B|1540000000|3.82|12662469|-25.54|25|2023-04-28|15/03/2023|0.02||258100000||5.0700001716614|1|2023-03-27|15/12/2022|||417400000||5.6700000762939|1
2024-02-06 15:35:51|07397|100410|600178|4.32B|4320000000|8.71|56202775|37.46|30|2024-04-23|15/12/2023|||||8.710000038147|1|2024-04-23|15/03/2024|||||8.710000038147|1
2024-02-06 15:35:57|07398|942817|600864|10.80B|10800000000|5.29|68158784|0.39|26|2023-04-25|15/03/2023|0.09||||4.8099999427795|1|2023-04-25|15/12/2022|-0.16||||4.8099999427795|1
2024-02-06 15:36:03|07399|100791|600664|6.61B|6610000000|2.58|31276235|-21.14|30|2024-04-25|15/03/2024|||||2.579999923706|1|2024-04-11|15/12/2023|||||2.579999923706|1
2024-02-06 15:36:09|07400|953913|603023|1.49B|1490000000|2.64|38245116|-31.7|26|2023-04-27|15/03/2023|-0||13470000||3.6300001144409|1|2023-04-27|15/12/2022|||24370000||3.6300001144409|1
2024-02-06 15:36:15|07401|1141899|688011|1.23B|1230000000|12.07|714886|-57.02|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
2024-02-06 15:36:22|07402|994622|603958|2.85B|2850000000|12.53|8392891|106.22|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
2024-02-06 15:36:27|07403|994556|603313|4.81B|4810000000|8.59|5471845|-24.46|30|2024-04-29|15/03/2024|||||8.5900001525879|1|2024-04-27|15/12/2023|||||8.5900001525879|1
2024-02-06 15:36:33|07404|100705|600559|15.49B|15490000000|16.88|13148849|-47.64|30|2024-04-29|15/03/2024|||||16.879999160767|1|2024-04-27|15/12/2023||0.29||4653000000|16.879999160767|1
2024-02-06 15:36:40|07405|100830|600722|2.32B|2320000000|3.23|9436215|-35.01|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
2024-02-06 15:36:46|07406|1072208|603156|31.11B|31110000000|23.88|4162209|16.02|29|2024-04-24|15/12/2023|||||23.879999160767|1|2024-04-22|15/03/2024|||||23.879999160767|1
2024-02-06 15:36:52|07407|1031324|603768|2.09B|2090000000|10.44|5755432|-35.56|28|2024-04-26|15/12/2023||0.25|||10.439999580383|1|2024-04-25|15/03/2024|||||10.439999580383|1
2024-02-06 15:36:58|07408|942823|603011|2.38B|2380000000|5.01|19688882|-48.49|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
2024-02-06 15:37:05|07409|998091|603656|1.74B|1740000000|9.64|11919223|-28.97|25|2023-04-26|15/03/2023|-0.02||93990000||12.819999694824|1|2023-04-26|15/12/2022|0.02||160800000||12.819999694824|1
2024-02-06 15:37:10|07410|100739|600598|21.21B|21210000000|11.92|7590781|-19.79|30|2024-04-25|15/03/2024|||||11.920000076294|1|2024-03-29|15/12/2023|||||11.920000076294|1
2024-02-06 15:37:16|07411|100422|600187|3.66B|3660000000|2.230|20802950|-26.9|30|2024-04-26|15/03/2024|||||2.2300000190735|1|2024-04-19|15/12/2023|||||2.2300000190735|1
2024-02-06 15:37:23|07412|101054|601188|4.10B|4100000000|3.07|50966426|-3.21|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
2024-02-06 15:37:29|07413|951035|603567|9.35B|9350000000|10.17|5380706|-26.11|29|2024-04-27|15/12/2023|||||10.170000076294|1|2024-04-26|15/03/2024|||||10.170000076294|1
2024-02-06 15:37:35|07414|100438|600207|3.66B|3660000000|3.29|21433458|-54.17|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
2024-02-06 15:37:41|07415|100596|600403|7.32B|7320000000|2.99|11379181|-39.51|30|2024-04-25|15/03/2024|||||2.9900000095367|1|2024-03-21|15/12/2023|||||2.9900000095367|1
2024-02-06 15:37:47|07416|100405|600172|3.52B|3520000000|2.370|38325406|-62.2|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
2024-02-06 15:37:53|07417|100502|600285|10.38B|10380000000|18.26|7876691|25.2|30|2024-04-26|15/12/2023|||||18.260000228882|1|2024-04-24|15/03/2024|||||18.260000228882|1
2024-02-06 15:37:59|07418|101105|601677|10.82B|10820000000|9.33|13799861|-57.78|29|2024-04-27|15/12/2023|||||9.329999923706|1|2024-04-26|15/03/2024|||||9.329999923706|1
2024-02-06 15:38:06|07419|100525|600312|16.74B|16740000000|12.34|13611497|32.31|31|2024-05-01|15/03/2024||0.15|||12.340000152588|1|2024-04-11|15/12/2023||0.115||4110000000|12.340000152588|1
2024-02-06 15:38:12|07420|100628|600439|2.31B|2310000000|1.98|28862665|-26.49|30|2024-04-30|15/12/2023|||||1.9800000190735|1|2024-04-26|15/03/2024|||||1.9800000190735|1
2024-02-06 15:38:18|07421|100451|600222|2.44B|2440000000|4.15|38387670|-32.81|30|2024-04-29|15/03/2024|||||4.1500000953674|1|2024-03-28|15/12/2023|||||4.1500000953674|1
2024-02-06 15:38:26|07422|994568|603508|4.35B|4350000000|11.7|2876976|-35.14|30|2024-04-24|15/03/2024|||||11.699999809265|1|2024-04-10|15/12/2023|||||11.699999809265|1
2024-02-06 15:38:31|07423|100687|600531|5.42B|5420000000|4.91|17005316|-22.56|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
2024-02-06 15:38:38|07424|100291|600020|7.57B|7570000000|3.31|11408249|4.52|30|2024-04-29|15/03/2024|||||3.3099999427795|1|2024-04-11|15/12/2023|||||3.3099999427795|1
2024-02-06 15:38:44|07425|1054841|603103|8.12B|8120000000|13.08|6934546|-11.35|29|2024-04-29|15/03/2024|||||13.079999923706|1|2024-03-08|15/12/2023||0.62|||13.079999923706|1
2024-02-06 15:38:52|07426|1031316|603303|4.50B|4500000000|9.56|1860526|-49.13|29|2024-04-19|15/03/2024|||||9.5600004196167|1|2024-03-07|15/12/2023|||||9.5600004196167|1
2024-02-06 15:38:57|07427|942797|600346|83.41B|83410000000|12.05|12410985|-34.57|29|2024-04-26|15/03/2024|||||12.050000190735|1|2024-04-10|15/12/2023||0.3166||60890000000|12.050000190735|1
2024-02-06 15:39:04|07428|955763|603223|5.40B|5400000000|7.78|3659399|-63.99|30|2024-05-01|15/03/2024|||||7.7800002098083|1|2024-04-18|15/12/2023|||||7.7800002098083|1
2024-02-06 15:39:10|07429|100648|600487|27.53B|27530000000|11.19|25819382|-26.67|30|2024-04-26|15/12/2023||0.12||12270000000|11.189999580383|1|2024-04-25|15/03/2024||0.19||11720000000|11.189999580383|1
2024-02-06 15:39:18|07430|994573|603556|14.66B|14660000000|29.8|3992094|52.24|30|2024-04-26|15/03/2024|||||29.799999237061|1|2024-04-16|15/12/2023|||||29.799999237061|1
2024-02-06 15:39:24|07431|100311|600060|32.31B|32310000000|25.49|6105873|53.36|31|2024-04-29|15/03/2024|||||25.489999771118|1|2024-03-30|15/12/2023||0.51|||25.489999771118|1
2024-02-06 15:39:29|07432|100592|600398|34.00B|34000000000|7.7|17197710|47.24|31|2024-05-01|15/03/2024|||||7.6999998092651|1|2024-04-30|15/12/2023||0.12|||7.6999998092651|1
2024-02-06 15:39:36|07433|942830|603306|5.18B|5180000000|16.30|6911240|-63.31|30|2024-04-30|15/12/2023|||||16.299999237061|1|2024-04-26|15/03/2024|||||16.299999237061|1
2024-02-06 15:39:42|07434|100865|600751|6.44B|6440000000|2.190|29786784|-17.41|29|2024-04-30|15/12/2023|||||2.1900000572205|1|2024-04-29|15/03/2024|||||2.1900000572205|1
2024-02-06 15:39:48|07435|994618|603909|2.38B|2380000000|9.12|1365566|-4.99|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
2024-02-06 15:39:54|07436|100541|600331|9.55B|9550000000|4.620|39585982|40.45|30|2024-04-30|15/12/2023|||||4.6199998855591|1|2024-04-29|15/03/2024|||||4.6199998855591|1
2024-02-06 15:39:59|07437|100976|600885|24.95B|24950000000|23.94|5376058|-40.93|30|2024-04-26|15/03/2024||0.321||3690000000|23.940000534058|1|2024-03-30|15/12/2023||0.2964||3070000000|23.940000534058|1
2024-02-06 15:40:06|07438|1142282|601236|31.27B|31270000000|7.02|21225631|-26.09|24|2024-04-29|15/03/2024|||||7.0199999809265|1|2024-03-30|15/12/2023|||||7.0199999809265|1
2024-02-06 15:40:15|07439|100520|600307|8.39B|8390000000|1.340|26838324|-25.58|30|2024-04-30|15/12/2023||0.02|||1.3400000333786|1|2024-04-26|15/03/2024|||||1.3400000333786|1
2024-02-06 15:40:20|07440|1054843|603260|54.42B|54420000000|46.46|3528925|-52.37|29|2024-05-01|15/03/2024|||||46.459999084473|1|2024-04-25|15/12/2023||0.9275||7910000000|46.459999084473|1
2024-02-06 15:40:26|07441|100929|600829|3.25B|3250000000|5.49|8543060|-18.1|25|2023-04-20|15/03/2023|0.12||2650000000||6.539999961853|1|2023-03-27|15/12/2022|0.12||2380000000||6.5799999237061|1
2024-02-06 15:40:32|07442|100286|600015|97.24B|97240000000|6.12|37566196|17.05|31|2024-04-30|15/12/2023||0.4047||21280000000|6.1199998855591|1|2024-04-26|15/03/2024||0.3601||23420000000|6.1199998855591|1
2024-02-06 15:40:38|07443|100857|600743|2.70B|2700000000|1.110|39947420|-36.76|30|2024-04-29|15/03/2024|||||1.1100000143051|1|2024-04-27|15/12/2023|||||1.1100000143051|1
2024-02-06 15:40:45|07444|994503|600909|20.48B|20480000000|4.46|32413963|-17.52|29|2024-04-26|15/03/2024|||||4.460000038147|1|2024-03-29|15/12/2023|||||4.460000038147|1
2024-02-06 15:40:52|07445|996079|603358|7.99B|7990000000|18.28|4570977|-20.65|29|2024-04-30|15/12/2023|||||18.280000686646|1|2024-04-26|15/03/2024|||||18.280000686646|1
2024-02-06 15:40:57|07446|101194|900937|1.04B|1040000000|0.132|604586|-20|16|2021-04-24|15/12/2020|||||0.13099999725819|1|2021-04-24|15/03/2021|||||0.13099999725819|1
2024-02-06 15:41:03|07447|100841|600726|15.18B|15180000000|1.880|14038993|-28.85|26|2023-04-26|15/03/2023|0.02||||2.7699999809265|1|2023-04-26|15/12/2022|0.54||||2.7699999809265|1
2024-02-06 15:41:10|07448|994516|601226|6.18B|6180000000|5.55|21790899|-9.03|29|2024-04-26|15/12/2023||0.15|||5.5500001907349|1|2024-04-26|15/03/2024|||||5.5500001907349|1
2024-02-06 15:41:16|07449|100296|600027|33.74B|33740000000|6|60356888|0.51|31|2024-04-25|15/03/2024|||||6|1|2024-03-28|15/12/2023||0.14|||6|1
2024-02-06 15:41:22|07450|100535|600325|18.91B|18910000000|6.79|25649352|-31.3|30|2024-04-27|15/12/2023||||65566000000|6.789999961853|1|2024-04-26|15/03/2024|||||6.789999961853|1
2024-02-06 15:41:28|07451|100631|600448|1.45B|1450000000|2.21|22988479|-28.23|26|2023-04-28|15/03/2023|||636400000||2.7999999523163|1|2023-04-28|15/12/2022|-0.14||628400000||2.7999999523163|1
2024-02-06 15:41:34|07452|101013|600985|44.09B|44090000000|17.75|18476987|32.13|30|2024-04-25|15/03/2024|||||17.75|1|2024-03-29|15/12/2023||0.86|||17.75|1
2024-02-06 15:41:40|07453|100719|600575|8.89B|8890000000|2.300|24734842|-9.43|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
2024-02-06 15:41:46|07454|996069|603038|1.76B|1760000000|8.59|17111282|9.62|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
2024-02-06 15:41:51|07455|1057304|600025|161.46B|161460000000|9.02|29838683|33.53|29|2024-04-27|15/12/2023||0.12|||9.0200004577637|1|2024-04-22|15/03/2024||0.05|||9.0200004577637|1
2024-02-06 15:41:57|07456|100284|600011|57.21B|57210000000|8.55|52810482|9.62|31|2024-04-23|15/03/2024|||||8.5500001907349|1|2024-03-20|15/12/2023||0.13|||8.5500001907349|1
2024-02-06 15:42:10|07457|100324|600054|7.62B|7620000000|10.19|6481775|-17.75|31|2024-04-29|15/03/2024|||||10.189999580383|1|2024-04-20|15/12/2023||0.01||345550000|10.189999580383|1
2024-02-06 15:42:16|07458|101756|900942|534.64M|534640000|0.737|332889|-14.23|28|2024-04-29|15/03/2024|||||0.73699998855591|1|2024-04-20|15/12/2023||0.01||345550000|0.73699998855591|1
2024-02-06 15:42:23|07459|101107|601688|76.28B|76280000000|13.92|49108438|2.48|31|2024-04-26|15/03/2024||0.4791||11920000000|13.920000076294|1|2024-03-29|15/12/2023||0.33||11240000000|13.920000076294|1
2024-02-06 15:42:28|07460|100904|600801|28.18B|28180000000|13.59|7012867|-20.43|31|2024-04-26|15/03/2024||0.13|||13.590000152588|1|2024-03-29|15/12/2023||0.42|||13.590000152588|1
2024-02-06 15:42:35|07461|101191|900933|3B|3000000000|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
2024-02-06 15:42:41|07462|100855|600741|51.20B|51200000000|16.13|10249794|-12.23|31|2024-04-26|15/03/2024||0.36||38830000000|16.129999160767|1|2024-03-29|15/12/2023||0.686||49060000000|16.129999160767|1
2024-02-06 15:42:46|07463|100302|600035|5.88B|5880000000|3.62|15248942|5.36|30|2024-04-26|15/03/2024|||||3.6199998855591|1|2024-04-19|15/12/2023|||||3.6199998855591|1
2024-02-06 15:42:53|07464|100711|600566|30.84B|30840000000|33.4|7348851|7.36|31|2024-04-22|15/03/2024|||||33.400001525879|1|2024-04-10|15/12/2023||0.56|||33.400001525879|1
2024-02-06 15:42:59|07465|100481|600260|467.6M|467600000|0.47|58810985|0|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
2024-02-06 15:43:05|07466|100356|600107|1.36B|1360000000|3.67|10379506|-37.99|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
2024-02-06 15:43:10|07467|100509|600293|3.02B|3020000000|2.50|22278981|-11.85|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
2024-02-06 15:43:16|07468|994594|603738|3.88B|3880000000|10.23|9126754|-60.6|29|2024-04-27|15/12/2023|||||10.229999542236|1|2024-04-26|15/03/2024|||||10.229999542236|1
2024-02-06 15:43:23|07469|100386|600141|18.20B|18200000000|16.36|9822428|-52.75|31|2024-04-29|15/03/2024|||||16.360000610352|1|2024-04-02|15/12/2023||0.38|||16.360000610352|1
2024-02-06 15:43:28|07470|994541|603067|3.80B|3800000000|7.45|4400948|-52.41|30|2024-04-30|15/03/2024|||||7.4499998092651|1|2024-04-10|15/12/2023|||||7.4499998092651|1
2024-02-06 15:43:34|07471|1006195|603385|1.86B|1860000000|4.99|2234470|-31.32|29|2024-04-26|15/12/2023|||||4.9899997711182|1|2024-04-19|15/03/2024|||||4.9899997711182|1
2024-02-06 15:43:40|07472|100330|600079|33.11B|33110000000|20.58|13739960|-29.77|31|2024-04-26|15/03/2024|||||20.579999923706|1|2024-03-29|15/12/2023|||||20.579999923706|1
2024-02-06 15:43:47|07473|953929|603989|5.92B|5920000000|15.10|2320583|-50.81|30|2024-04-29|15/03/2024|||||15.10000038147|1|2024-04-23|15/12/2023|||||15.10000038147|1
2024-02-06 15:43:52|07474|994623|603959|2.49B|2490000000|5.07|11839185|-49.42|29|2024-04-26|15/12/2023|||||5.0700001716614|1|2024-04-25|15/03/2024|||||5.0700001716614|1
2024-02-06 15:43:59|07475|100997|600969|1.78B|1780000000|4.73|3857150|-38.97|26|2023-04-27|15/03/2023|0.05||||6.8600001335144|1|2023-04-20|15/12/2022|-0.05||||7.2699999809265|1
2024-02-06 15:44:04|07476|100646|600476|2.04B|2040000000|12.04|12993010|-27.35|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
2024-02-06 15:44:11|07477|100634|600478|5.61B|5610000000|3.29|14277567|-68.14|30|2024-04-27|15/12/2023|||||3.289999961853|1|2024-04-26|15/03/2024|||||3.289999961853|1
2024-02-06 15:44:19|07478|942836|603998|3.61B|3610000000|8.21|8437931|-14.84|30|2024-04-26|15/03/2024|||||8.210000038147|1|2024-04-20|15/12/2023|||||8.210000038147|1
2024-02-06 15:44:26|07479|100844|600731|2.80B|2800000000|4.93|5761122|-43.79|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
2024-02-06 15:44:31|07480|1162046|603353|2.82B|2820000000|15.47|4041283|-11.63|20|2024-04-27|15/12/2023|||||15.470000267029|1|2024-04-25|15/03/2024|||||15.470000267029|1
2024-02-06 15:44:37|07481|100392|600156|1.48B|1480000000|3.58|18915373|-28.76|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
2024-02-06 15:44:45|07482|101001|600975|11.25B|11250000000|8.83|30170972|21.62|30|2024-04-29|15/03/2024|||||8.829999923706|1|2024-04-20|15/12/2023|||||8.829999923706|1
2024-02-06 15:44:52|07483|994557|603319|2.45B|2450000000|11.98|5908151|-30.14|30|2024-04-23|15/03/2024|||||11.979999542236|1|2024-03-30|15/12/2023|||||11.979999542236|1
2024-02-06 15:44:58|07484|100715|600570|39.26B|39260000000|20.64|24994063|-59.66|31|2024-04-25|15/03/2024||0.1842||1320000000|20.639999389648|1|2024-03-25|15/12/2023||0.4825||3360000000|20.639999389648|1
2024-02-06 15:45:03|07485|100582|600387|2.19B|2190000000|4.62|3718268|-37.61|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
2024-02-06 15:45:11|07486|1031226|603825|1.95B|1950000000|7.69|16002209|-45.43|29|2024-04-30|15/12/2023|||||7.6999998092651|1|2024-04-25|15/03/2024|||||7.6999998092651|1
2024-02-06 15:45:18|07487|1056000|600933|17.89B|17890000000|19.78|4839667|-26.63|29|2024-04-29|15/03/2024|||||19.780000686646|1|2024-03-28|15/12/2023||0.28|||19.780000686646|1
2024-02-06 15:45:24|07488|101082|601377|46.55B|46550000000|5.47|43171758|-22.39|31|2024-04-29|15/03/2024||0.1569||4630000000|5.4699997901917|1|2024-04-27|15/12/2023||0.12||4390000000|5.4699997901917|1
2024-02-06 15:45:30|07489|100742|600602|12.06B|12060000000|8.65|27442861|-16.5|30|2024-04-26|15/03/2024|||||8.6499996185303|1|2024-03-28|15/12/2023|||||8.6499996185303|1
2024-02-06 15:45:36|07490|101759|900901|674.26M|674260000|0.499|798144|-12.78|21|2022-04-26|15/03/2022|0.06||||0.4709999859333|1|2022-03-25|15/12/2021|0.04||||0.51499998569489|1
2024-02-06 15:45:42|07491|953922|603598|3.18B|3180000000|12.08|42155937|25.99|30|2024-04-30|15/12/2023|||||12.079999923706|1|2024-04-29|15/03/2024|||||12.079999923706|1
2024-02-06 15:45:49|07492|942801|600556|7.30B|7300000000|4.1|27225895|-50.82|29|2024-04-26|15/03/2024|||||4.0999999046326|1|2024-04-23|15/12/2023|||||4.0999999046326|1
2024-02-06 15:45:54|07493|100283|600010|66.75B|66750000000|1.470|204987447|-33.49|30|2024-04-26|15/03/2024|||||1.4700000286102|1|2024-04-19|15/12/2023||-0.01|||1.4700000286102|1
2024-02-06 15:46:00|07494|100996|600967|12.14B|12140000000|7.14|7397005|-25.08|30|2024-04-26|15/12/2023|||||7.1399998664856|1|2024-04-23|15/03/2024|||||7.1399998664856|1
2024-02-06 15:46:07|07495|101200|900948|5.84B|5840000000|1.794|5136671|16.64|28|2024-04-24|15/03/2024|||||1.7940000295639|1|2024-04-19|15/12/2023|||||1.7940000295639|1
2024-02-06 15:46:13|07496|100901|600797|4.50B|4500000000|4.41|17163644|-38.05|30|2024-04-25|15/03/2024|||||4.4099998474121|1|2024-04-25|15/12/2023|||||4.4099998474121|1
2024-02-06 15:46:20|07497|100868|600756|3.16B|3160000000|9.54|4771567|-42.97|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
2024-02-06 15:46:26|07498|100953|600858|2.04B|2040000000|3.8|10043934|-31.14|30|2024-04-25|15/03/2024|||||3.7999999523163|1|2024-03-28|15/12/2023|||||3.7999999523163|1
2024-02-06 15:46:33|07499|1052666|603533|5.74B|5740000000|13.30|18632970|-22.62|29|2024-04-29|15/03/2024|||||13.300000190735|1|2024-04-20|15/12/2023|||||13.300000190735|1
2024-02-06 15:46:39|07500|996078|603337|8.90B|8900000000|19.12|1149915|-11.16|29|2024-04-30|15/12/2023|||||19.120000839233|1|2024-04-23|15/03/2024|||||19.120000839233|1
2024-02-06 15:46:44|07501|101126|601886|6.10B|6100000000|5.47|7828143|-35.36|30|2024-04-26|15/03/2024|||||5.4699997901917|1|2024-03-28|15/12/2023||0.19|||5.4699997901917|1
2024-02-06 15:46:51|07502|994601|603816|29.89B|29890000000|37|4235978|-17.62|30|2024-04-26|15/03/2024|||||37|1|2024-04-19|15/12/2023||0.6854||5390000000|37|1
2024-02-06 15:46:58|07503|100726|600584|40.37B|40370000000|22.68|18913297|-24.79|31|2024-04-29|15/03/2024||0.2096||7080000000|22.680000305176|1|2024-03-29|15/12/2023||0.2899||8710000000|22.680000305176|1
2024-02-06 15:47:04|07504|955766|603979|24.04B|24040000000|40.4|3290916|36.44|30|2024-04-26|15/03/2024|||||40.400001525879|1|2024-04-26|15/12/2023|||||40.400001525879|1
2024-02-06 15:47:09|07505|942793|603088|2.46B|2460000000|5.74|7319929|-39.01|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
2024-02-06 15:47:16|07506|994589|603708|6.01B|6010000000|9.62|5998944|-24.01|30|2024-04-29|15/03/2024|||||9.6199998855591|1|2024-04-20|15/12/2023||0.41|||9.6199998855591|1
2024-02-06 15:47:22|07507|994612|603878|3.31B|3310000000|6.08|5343479|-42.32|30|2024-04-26|15/12/2023|||||6.0799999237061|1|2024-04-23|15/03/2024|||||6.0799999237061|1
2024-02-06 15:47:29|07508|996180|603208|4.06B|4060000000|23.49|1346316|-64.36|29|2024-04-29|15/03/2024|||||23.489999771118|1|2024-04-25|15/12/2023||0.59|||23.489999771118|1
2024-02-06 15:47:37|07509|994512|601128|19.24B|19240000000|7.08|21691816|-4.56|29|2024-04-26|15/03/2024|||||7.0799999237061|1|2024-03-22|15/12/2023||0.29||10214000000|7.0799999237061|1
2024-02-06 15:47:43|07510|100949|600854|1.86B|1860000000|3.44|7406966|-24.48|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
2024-02-06 15:47:49|07511|1081732|603876|7.22B|7220000000|8.23|7530010|-70.57|29|2024-04-26|15/03/2024|||||8.2299995422363|1|2024-04-23|15/12/2023|||||8.2299995422363|1
2024-02-06 15:47:56|07512|1043303|603359|2.01B|2010000000|4.47|5353642|-54.29|29|2024-04-30|15/03/2024|||||4.4699997901917|1|2024-04-25|15/12/2023|||||4.4699997901917|1
2024-02-06 15:48:02|07513|100354|600105|5.30B|5300000000|3.73|30098370|-12.1|30|2024-04-25|15/03/2024|||||3.7300000190735|1|2024-04-23|15/12/2023|||||3.7300000190735|1
2024-02-06 15:48:09|07514|100575|600377|35.62B|35620000000|12.21|8370449|44.9|31|2024-04-29|15/03/2024||0.2588||3550000000|12.210000038147|1|2024-03-28|15/12/2023||0.1204||3480000000|12.210000038147|1
2024-02-06 15:48:15|07515|1162091|603810|1.54B|1540000000|9.41|6169341|-47.83|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
2024-02-06 15:48:22|07516|1073383|600901|19.68B|19680000000|4.67|29531686|-26.24|28|2024-04-27|15/12/2023|||||4.6700000762939|1|2024-04-25|15/03/2024|||||4.6700000762939|1
2024-02-06 15:48:29|07517|994518|601500|6.74B|6740000000|4.29|27066433|0.75|29|2024-04-26|15/03/2024|||||4.289999961853|1|2024-04-26|15/12/2023|||||4.289999961853|1
2024-02-06 15:48:35|07518|1162098|603915|7.01B|7010000000|11.13|3690157|-51.93|21|2024-04-27|15/12/2023||0.1794||659550000|11.130000114441|1|2024-04-25|15/03/2024||0.1521||726340000|11.130000114441|1
2024-02-06 15:48:41|07519|101043|601100|71.32B|71320000000|53.13|4335661|-23.15|31|2024-04-23|15/03/2024||0.4||3530000000|53.130001068115|1|2024-04-23|15/12/2023||0.4798||2180000000|53.130001068115|1
2024-02-06 15:48:47|07520|100519|600305|8.94B|8940000000|8.05|5306021|-38.59|30|2024-04-30|15/12/2023||0.0323||593750000|8.0500001907349|1|2024-04-25|15/03/2024|||||8.0500001907349|1
2024-02-06 15:48:53|07521|101009|600981|5.00B|5000000000|2.15|39166534|-21.86|25|2023-04-24|15/03/2023|0.04||11000000000||2.5499999523163|1|2023-04-24|15/12/2022|-0.14||12840000000||2.5499999523163|1
2024-02-06 15:48:58|07522|100376|600128|1.56B|1560000000|6.17|17097384|-27.89|29|2024-04-29|15/03/2024|||||6.1700000762939|1|2024-04-23|15/12/2023|||||6.1700000762939|1
2024-02-06 15:49:04|07523|100594|600400|5.57B|5570000000|2.37|17549368|-44.44|30|2024-04-25|15/03/2024|||||2.3699998855591|1|2024-04-25|15/12/2023|||||2.3699998855591|1
2024-02-06 15:49:11|07524|994507|600959|14.10B|14100000000|2.88|35882764|-12.38|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
2024-02-06 15:49:18|07525|100678|600527|2.77B|2770000000|1.570|13323169|-28.84|29|2024-04-29|15/03/2024|||||1.5700000524521|1|2024-04-16|15/12/2023|||||1.5700000524521|1
2024-02-06 15:49:25|07526|101055|601199|4.09B|4090000000|4.25|8400678|-39.09|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
2024-02-06 15:49:32|07527|994555|603299|5.83B|5830000000|7.53|4821413|-35.64|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
2024-02-06 15:49:38|07528|100703|600557|8.96B|8960000000|15.32|12740224|-35.51|31|2024-04-26|15/03/2024|||||15.319999694824|1|2024-03-11|15/12/2023|||||15.319999694824|1
2024-02-06 15:49:43|07529|942832|603369|61.38B|61380000000|49.43|6400654|-21.22|30|2024-04-30|15/12/2023||0.44||1690000000|49.430000305176|1|2024-04-29|15/03/2024|||||49.430000305176|1
2024-02-06 15:49:50|07530|1116233|603629|4.22B|4220000000|16.64|14315684|-9.59|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
2024-02-06 15:49:57|07531|100665|600513|2.21B|2210000000|7.82|18698291|-26.96|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
2024-02-06 15:50:03|07532|101028|601008|4.35B|4350000000|3.47|10335427|-34.97|30|2024-04-25|15/03/2024|||||3.4700000286102|1|2024-03-29|15/12/2023|||||3.4700000286102|1
2024-02-06 15:50:13|07533|994570|603519|2.95B|2950000000|11.38|2199071|-12.65|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
2024-02-06 15:50:21|07534|1054855|603937|1.54B|1540000000|7.57|3329543|-38.1|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
2024-02-06 15:50:27|07535|101057|601222|11.31B|11310000000|5.51|14640472|-40.76|31|2024-04-27|15/12/2023|||||5.5100002288818|1|2024-04-25|15/03/2024|||||5.5100002288818|1
2024-02-06 15:50:33|07536|1008686|603906|4.23B|4230000000|7.63|9825886|-70.72|29|2024-04-29|15/03/2024|||||7.6300001144409|1|2024-03-28|15/12/2023||||19725000000|7.6300001144409|1
2024-02-06 15:50:39|07537|1054852|603829|1.47B|1470000000|9.30|2709601|-18.6|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
2024-02-06 15:50:45|07538|1031325|603041|1.53B|1530000000|8.39|2384346|-27.16|27|2024-04-29|15/03/2024|||||8.3900003433228|1|2024-04-27|15/12/2023|||||8.3900003433228|1
2024-02-06 15:50:50|07539|1031228|603880|1.06B|1060000000|3.64|1393282|-40.9|26|2023-04-27|15/03/2023|0.02||226100000||5.3400001525879|1|2023-04-27|15/12/2022|-0.08||152300000||5.3400001525879|1
2024-02-06 15:50:56|07540|1088092|603693|8.14B|8140000000|9.26|3397499|-34.42|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
2024-02-06 15:51:02|07541|942600|603688|24.94B|24940000000|70.37|6730557|-48.76|30|2024-04-23|15/03/2024|||||70.370002746582|1|2024-03-23|15/12/2023||4.45|||70.370002746582|1
2024-02-06 15:51:08|07542|100837|600716|2.72B|2720000000|2.75|33150708|-30.79|26|2023-04-27|15/03/2023|0.04||215800000||3.579999923706|1|2023-03-29|15/12/2022|-0.46||42160000||3.8399999141693|1
2024-02-06 15:51:14|07543|101135|601928|25.68B|25680000000|10.39|30634616|23.85|31|2024-04-29|15/03/2024|||||10.390000343323|1|2024-04-23|15/12/2023||||3967000000|10.390000343323|1
2024-02-06 15:51:20|07544|1010702|601952|12.07B|12070000000|8.89|5041789|-33.23|29|2024-04-25|15/03/2024|||||8.8900003433228|1|2024-04-19|15/12/2023|||||8.8900003433228|1
2024-02-06 15:51:27|07545|1024792|603286|1.59B|1590000000|13.95|9143856|-11.59|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
2024-02-06 15:51:33|07546|994538|603036|1.80B|1800000000|8.85|5715301|-20.07|26|2023-04-28|15/03/2023|0.07||73650000||11.859999656677|1|2023-04-13|15/12/2022|0.17||105500000||12.930000305176|1
2024-02-06 15:51:38|07547|994533|603028|1.70B|1700000000|5.89|6629585|-37.69|29|2024-04-26|15/12/2023||0.07|||5.8899998664856|1|2024-04-25|15/03/2024|||||5.8899998664856|1
2024-02-06 15:51:44|07548|100503|600287|1.80B|1800000000|3.95|21482697|-21.3|30|2024-04-30|15/12/2023|||||3.9500000476837|1|2024-04-29|15/03/2024|||||3.9500000476837|1
2024-02-06 15:51:51|07549|100570|600370|7.13B|7130000000|1.800|9463570|-43.87|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
2024-02-06 15:51:57|07550|1010703|603269|1.29B|1290000000|8.12|3182936|-17.05|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
2024-02-06 15:52:02|07551|1162051|603530|6.32B|6320000000|15.17|8717555|-16.17|17|2023-04-27|15/03/2023|0.03||194400000||13.920000076294|1|2023-04-18|15/12/2022|0.06||187700000||14.960000038147|1
2024-02-06 15:52:08|07552|101056|601218|2.47B|2470000000|2.470|10840229|-38.19|30|2024-04-12|15/03/2024|||||2.4700000286102|1|2024-03-16|15/12/2023|||||2.4700000286102|1
2024-02-06 15:52:15|07553|100860|600746|5.78B|5780000000|4.87|4089328|-42.73|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
2024-02-06 15:52:20|07554|100448|600220|2.92B|2920000000|1.600|19782991|-44.37|26|2023-04-28|15/03/2023|-0||342800000||2.4000000953674|1|2023-04-27|15/12/2022|0.01||482700000||2.4100000858307|1
2024-02-06 15:52:26|07555|1052656|603136|2.88B|2880000000|16.04|3980563|-46.22|29|2024-04-26|15/12/2023||0.16|||16.040000915527|1|2024-04-26|15/03/2024|||||16.040000915527|1
2024-02-06 15:52:32|07556|955762|603117|1.57B|1570000000|2.48|975704|-15.53|26|2023-04-28|15/03/2023|-0||123700000||3.2300000190735|1|2023-04-28|15/12/2022|-0.88||111500000||3.2300000190735|1
2024-02-06 15:52:38|07557|994559|603323|7.65B|7650000000|4.27|18935991|-14.85|29|2024-04-27|15/12/2023||0.16|||4.2699999809265|1|2024-04-26|15/03/2024|||||4.2699999809265|1
2024-02-06 15:52:45|07558|100434|600200|5.45B|5450000000|7.56|32439021|-9.42|29|2024-04-25|15/12/2023|||||7.5599999427795|1|2024-04-24|15/03/2024|||||7.5599999427795|1
2024-02-06 15:52:52|07559|998089|603179|21.60B|21600000000|44.02|3089846|-6.98|29|2024-04-29|15/03/2024|||||44.020000457764|1|2024-03-26|15/12/2023||0.36|||44.020000457764|1
2024-02-06 15:52:57|07560|1031317|603787|1.80B|1800000000|7.91|2963473|-58.7|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
2024-02-06 15:53:03|07561|100641|600486|21.01B|21010000000|51.7|1468180|-56.75|31|2024-04-23|15/03/2024|||||51.700000762939|1|2024-03-26|15/12/2023||0.5987||2430000000|51.700000762939|1
2024-02-06 15:53:09|07562|100908|600805|3.02B|3020000000|3.40|29000848|-27.37|30|2024-04-22|15/03/2024|||||3.4000000953674|1|2024-03-30|15/12/2023|||||3.4000000953674|1
2024-02-06 15:53:15|07563|1056006|603507|2.64B|2640000000|19.65|3417193|-50.36|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
2024-02-06 15:53:21|07564|100683|600522|39.49B|39490000000|11.53|42612163|-30.4|31|2024-04-26|15/03/2024|||||11.529999732971|1|2024-04-26|15/12/2023||0.24||49273000000|11.529999732971|1
2024-02-06 15:53:28|07565|1117756|601860|9.19B|9190000000|2.54|38122933|-7.58|25|2024-04-29|15/03/2024|||||2.539999961853|1|2024-04-26|15/12/2023|||||2.539999961853|1
2024-02-06 15:53:34|07566|100885|600770|4.02B|4020000000|2.93|9934094|-57.62|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
2024-02-06 15:53:40|07567|100707|600561|1.12B|1120000000|3.86|10065907|-26.92|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
2024-02-06 15:53:47|07568|100563|600362|34.49B|34490000000|18.12|11893729|-9.05|31|2024-04-24|15/03/2024||0.47|||18.120000839233|1|2024-03-27|15/12/2023||0.4||231319000000|18.120000839233|1
2024-02-06 15:53:53|07569|100487|600269|9.34B|9340000000|3.97|16387516|13.99|30|2024-04-24|15/03/2024|||||3.9700000286102|1|2024-03-26|15/12/2023|||||3.9700000286102|1
2024-02-06 15:53:59|07570|994624|603977|5.14B|5140000000|8.6|13745554|-13.63|29|2024-04-24|15/03/2024|||||8.6000003814697|1|2024-03-28|15/12/2023|||||8.6000003814697|1
2024-02-06 15:54:07|07571|100625|600461|10.19B|10190000000|8.86|10792929|22.35|30|2024-05-01|15/03/2024|||||8.8599996566772|1|2024-04-11|15/12/2023|||||8.8599996566772|1
2024-02-06 15:54:13|07572|100527|600316|10.94B|10940000000|15.31|6157518|-51.26|31|2024-04-26|15/03/2024|||||15.310000419617|1|2024-03-16|15/12/2023|||||15.310000419617|1
2024-02-06 15:54:19|07573|100564|600363|11.35B|11350000000|24.69|6815746|-16.3|30|2024-04-26|15/03/2024|||||24.690000534058|1|2024-04-25|15/12/2023|||||24.690000534058|1
2024-02-06 15:54:25|07574|1031319|603985|6.08B|6080000000|13.91|22863564|-51.02|29|2024-04-25|15/03/2024|||||13.909999847412|1|2024-04-25|15/12/2023||0.33|||13.909999847412|1
2024-02-06 15:54:31|07575|1008682|603078|3.89B|3890000000|10.36|5936249|-43.81|29|2024-04-29|15/03/2024|||||10.359999656677|1|2024-02-29|15/12/2023|||||10.359999656677|1
2024-02-06 15:54:37|07576|100864|600750|14.05B|14050000000|22.41|8160139|43.59|31|2024-04-26|15/03/2024|||||22.409999847412|1|2024-03-23|15/12/2023|||||22.409999847412|1
2024-02-06 15:54:43|07577|101002|600976|7.52B|7520000000|49.5|1950801|-24.56|29|2024-04-18|15/03/2024|||||49.5|1|2024-03-16|15/12/2023|||||49.5|1
2024-02-06 15:54:50|07578|1072214|603871|13.99B|13990000000|19.64|4230021|-20.63|29|2024-04-26|15/03/2024|||||19.639999389648|1|2024-04-18|15/12/2023|||||19.639999389648|1
2024-02-06 15:54:56|07579|101111|601718|11.99B|11990000000|2.71|28496858|-14.84|30|2024-04-25|15/03/2024|||||2.710000038147|1|2024-04-13|15/12/2023|||||2.710000038147|1
2024-02-06 15:55:02|07580|101086|601518|3.99B|3990000000|2.120|19199604|-28.18|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
2024-02-06 15:55:08|07581|100424|600189|5.29B|5290000000|7.18|22770673|-0.29|30|2024-04-29|15/03/2024|||||7.1799998283386|1|2024-04-15|15/12/2023|||||7.1799998283386|1
2024-02-06 15:55:15|07582|100561|600360|5.01B|5010000000|5.17|35190354|-32.35|30|2024-04-30|15/12/2023|||||5.1700000762939|1|2024-04-26|15/03/2024|||||5.1700000762939|1
2024-02-06 15:55:21|07583|100974|600881|4.65B|4650000000|1.38|17190945|-40.68|30|2024-04-29|15/03/2024|||||1.3799999952316|1|2024-04-27|15/12/2023|||||1.3799999952316|1
2024-02-06 15:55:26|07584|100910|600807|2.11B|2110000000|2.26|21995851|-34.15|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
2024-02-06 15:55:32|07585|101138|601958|28.68B|28680000000|9.07|15242092|-43.94|30|2024-04-23|15/03/2024|||||9.0699996948242|1|2024-04-03|15/12/2023|||||9.0699996948242|1
2024-02-06 15:55:38|07586|1162088|603279|9.83B|9830000000|18.58|3573204|-43.16|20|2024-04-25|15/03/2024|||||18.579999923706|1|2024-04-25|15/12/2023|||||18.579999923706|1
2024-02-06 15:55:45|07587|942833|603518|2.90B|2900000000|8.68|13437025|15.08|29|2024-04-26|15/12/2023|||||8.6800003051758|1|2024-04-25|15/03/2024|||||8.6800003051758|1
2024-02-06 15:55:51|07588|1093913|603657|1.19B|1190000000|8.83|1991896|-44.07|29|2024-04-26|15/03/2024|||||8.829999923706|1|2024-04-20|15/12/2023|||||8.829999923706|1
2024-02-06 15:55:58|07589|994619|603919|9.65B|9650000000|19.2|3073861|-30.23|30|2024-04-22|15/03/2024|||||19.200000762939|1|2024-03-16|15/12/2023||0.19|||19.200000762939|1
2024-02-06 15:56:04|07590|100375|600127|3.65B|3650000000|5.61|12483189|-31.07|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
2024-02-06 15:56:10|07591|1161401|601778|9.79B|9790000000|2.98|41661492|-50.09|19|2024-04-26|15/03/2024|||||2.9800000190735|1|2024-03-29|15/12/2023||0.02|||2.9800000190735|1
2024-02-06 15:56:18|07592|101027|601007|2.39B|2390000000|5.96|11721959|-40.81|30|2024-04-29|15/03/2024|||||5.960000038147|1|2024-03-30|15/12/2023||-0.05|||5.960000038147|1
2024-02-06 15:56:24|07593|101022|601001|19.75B|19750000000|11.57|17441969|-8.85|31|2024-04-29|15/03/2024|||||11.569999694824|1|2024-04-27|15/12/2023|||||11.569999694824|1
2024-02-06 15:56:30|07594|1031312|603113|5.03B|5030000000|6.03|5360083|-41.03|29|2024-04-27|15/12/2023|||||6.0300002098083|1|2024-04-26|15/03/2024|||||6.0300002098083|1
2024-02-06 15:56:36|07595|100651|600495|4.00B|4000000000|3.25|14770417|-18.75|30|2024-04-29|15/03/2024|||||3.25|1|2024-04-11|15/12/2023|||||3.25|1
2024-02-06 15:56:43|07596|100435|600201|8.38B|8380000000|7.71|13164773|-36.87|31|2024-04-26|15/12/2023||0.06|||7.710000038147|1|2024-04-19|15/03/2024||||2423000000|7.710000038147|1
2024-02-06 15:56:49|07597|101160|603399|2.93B|2930000000|5.64|19706213|-66.3|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
2024-02-06 15:56:56|07598|100425|600190|4.65B|4650000000|2.28|17977897|-36.31|30|2024-04-29|15/03/2024|||||2.2799999713898|1|2024-04-27|15/12/2023|||||2.2799999713898|1
2024-02-06 15:57:02|07599|101203|900952|348.40M|348400000|0.177|153644|-38.1|30|2024-04-29|15/03/2024|||||0.17700000107288|1|2024-04-27|15/12/2023|||||0.17700000107288|1
2024-02-06 15:57:08|07600|101136|601929|5.06B|5060000000|1.470|171135071|-28.57|26|2023-04-28|15/03/2023|||468700000||2.039999961853|1|2023-04-28|15/12/2022|-0.1||562300000||2.039999961853|1
2024-02-06 15:57:15|07601|101090|601566|4.60B|4600000000|8.45|4479608|-1.44|31|2024-04-26|15/12/2023|||||8.4499998092651|1|2024-04-24|15/03/2024|||||8.4499998092651|1
2024-02-06 15:57:21|07602|100578|600380|21.14B|21140000000|11.34|9622201|-12.31|30|2024-04-29|15/03/2024|||||11.340000152588|1|2024-04-03|15/12/2023||0.18||19832000000|11.340000152588|1
2024-02-06 15:57:28|07603|1043300|603127|11.20B|11200000000|15.5|11428517|-76.93|29|2024-04-25|15/03/2024||0.2|||15.5|1|2024-03-29|15/12/2023||0.1434||843490000|15.5|1
2024-02-06 15:57:34|07604|101005|600998|28.37B|28370000000|7.46|11711616|-44.54|31|2024-04-27|15/12/2023||0.01|||7.460000038147|1|2024-04-23|15/03/2024||0.22|||7.460000038147|1
2024-02-06 15:57:40|07605|100966|600872|17.68B|17680000000|22.94|9530121|-46.21|31|2024-04-25|15/03/2024|||||22.940000534058|1|2024-03-26|15/12/2023||0.0143||1360000000|22.940000534058|1
2024-02-06 15:57:47|07606|998090|603517|12.26B|12260000000|19.93|6466239|-65.63|29|2024-04-30|15/12/2023||0.3052||1960000000|19.930000305176|1|2024-04-30|15/03/2024|||||19.930000305176|1
2024-02-06 15:57:53|07607|953925|603885|27.98B|27980000000|12.92|12032441|-19.78|31|2024-04-29|15/03/2024|||||12.920000076294|1|2024-04-09|15/12/2023||-0.06|||12.920000076294|1
2024-02-06 15:58:00|07608|1024782|603617|2.01B|2010000000|5.03|7438810|-43.19|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
2024-02-06 15:58:06|07609|101066|601216|31.56B|31560000000|3.72|24585895|-22.92|31|2024-04-26|15/03/2024|||||3.7200000286102|1|2024-04-26|15/12/2023|||||3.7200000286102|1
2024-02-06 15:58:14|07610|101020|600997|11.73B|11730000000|7.26|12029078|4.08|30|2024-04-26|15/03/2024|||||7.2600002288818|1|2024-03-30|15/12/2023||0.04|||7.2600002288818|1
2024-02-06 15:58:18|07611|101204|900953|191.36M|191360000|0.307|310286|-38.11|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
2024-02-06 15:58:24|07612|100327|600076|2.42B|2420000000|1.74|9461168|-41.18|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
2024-02-06 15:58:29|07613|1162085|603786|20.59B|20590000000|55.85|831769|-24.71|21|2024-04-26|15/03/2024||0.36|||55.849998474121|1|2024-04-20|15/12/2023||0.4935||1100000000|55.849998474121|1
2024-02-06 15:58:35|07614|100657|600499|20.83B|20830000000|10.89|16520408|-36.7|30|2024-04-29|15/03/2024|||||10.890000343323|1|2024-03-26|15/12/2023|||||10.890000343323|1
2024-02-06 15:58:40|07615|1162064|603610|3.25B|3250000000|9.30|6647478|-27.69|21|2024-04-29|15/03/2024|||||9.3000001907349|1|2024-04-19|15/12/2023|||||9.3000001907349|1
2024-02-06 15:58:46|07616|1062257|603161|1.48B|1480000000|11.26|5377519|-33.59|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
2024-02-06 15:58:52|07617|1162092|603662|5.73B|5730000000|21.98|10097987|11.29|20|2024-04-30|15/12/2023|||||21.979999542236|1|2024-04-25|15/03/2024|||||21.979999542236|1
2024-02-06 15:58:58|07618|953122|603355|10.39B|10390000000|18.4|1342536|-44.84|31|2024-04-26|15/03/2024|||||18.39999961853|1|2024-04-26|15/12/2023||0.38|||18.39999961853|1
2024-02-06 15:59:04|07619|100387|600143|17.77B|17770000000|6.64|15930901|-39.24|30|2024-04-30|15/12/2023|||||6.6399998664856|1|2024-04-23|15/03/2024|||||6.6399998664856|1
2024-02-06 15:59:10|07620|100668|600506|1.65B|1650000000|8.17|23977059|-23.52|26|2023-04-28|15/03/2023|||684100000||11.090000152588|1|2023-04-03|15/12/2022|0.03||374800000||11.279999732971|1
2024-02-06 15:59:16|07621|100607|600422|15.02B|15020000000|19.7|9731982|4.75|30|2024-04-15|15/03/2024|||||19.700000762939|1|2024-03-22|15/12/2023|||||19.700000762939|1
2024-02-06 15:59:22|07622|102093|600579|2.64B|2640000000|5.89|10877554|-14.01|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
2024-02-06 15:59:28|07623|1072211|603680|4.73B|4730000000|6.09|2127945|-22.06|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
2024-02-06 15:59:33|07624|942821|601579|3.96B|3960000000|8.39|3258801|-40.8|30|2024-04-26|15/03/2024|||||8.3900003433228|1|2024-03-30|15/12/2023|||||8.3900003433228|1
2024-02-06 15:59:39|07625|996183|603626|2.50B|2500000000|4.52|21889250|-37.91|29|2024-04-29|15/03/2024|||||4.5199999809265|1|2024-04-18|15/12/2023|||||4.5199999809265|1
2024-02-06 15:59:45|07626|100323|600053|5.75B|5750000000|12.76|13084948|-19.22|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
2024-02-06 15:59:53|07627|996094|603929|3.19B|3190000000|15.06|9493726|-8.53|28|2024-04-26|15/03/2024|||||15.060000419617|1|2024-03-13|15/12/2023|||||15.060000419617|1
2024-02-06 16:00:00|07628|997888|603630|2.25B|2250000000|10.15|3359594|-31.32|29|2024-04-30|15/12/2023||0.12|||10.14999961853|1|2024-04-26|15/03/2024|||||10.14999961853|1
2024-02-06 16:00:06|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
2024-02-06 16:00:13|07630|101117|601798|1.77B|1770000000|5.14|11423697|-35.07|30|2024-04-16|15/03/2024|||||5.1399998664856|1|2024-04-10|15/12/2023|||||5.1399998664856|1
2024-02-06 16:00:20|07631|100538|600328|10.63B|10630000000|7.18|11123772|-57.74|30|2024-04-26|15/03/2024|||||7.1799998283386|1|2024-03-28|15/12/2023|||||7.1799998283386|1
2024-02-06 16:00:27|07632|100427|600192|1.60B|1600000000|3.49|9763983|-38.05|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
2024-02-06 16:00:33|07633|942597|603169|5.64B|5640000000|4.42|12654873|-39.34|29|2024-04-25|15/03/2024|||||4.4200000762939|1|2024-03-30|15/12/2023|||||4.4200000762939|1
2024-02-06 16:00:39|07634|100850|600738|2.82B|2820000000|3.62|24554997|-46.89|29|2024-04-29|15/03/2024|||||3.6199998855591|1|2024-04-27|15/12/2023||0.04|||3.6199998855591|1
2024-02-06 16:00:45|07635|100749|600612|36.16B|36160000000|66.9|1410680|36.18|30|2024-04-30|15/12/2023||0.665|||66.900001525879|1|2024-04-26|15/03/2024|||||66.900001525879|1
2024-02-06 16:00:51|07636|101761|900905|1.91B|1910000000|3.65|413945|15.86|28|2024-04-30|15/12/2023||0.665|||3.6500000953674|1|2024-04-26|15/03/2024|||||3.6500000953674|1
2024-02-06 16:00:57|07637|951040|603883|17.23B|17230000000|29.71|5002354|-29.75|30|2024-04-30|15/12/2023||0.45||7310000000|29.709999084473|1|2024-04-26|15/03/2024||0.47||6070000000|29.709999084473|1
2024-02-06 16:01:29|07638|100775|600644|2.67B|2670000000|4.76|4504552|-39.17|25|2023-04-27|15/03/2023|-0.02||||6.7699999809265|1|2023-03-30|15/12/2022|-0.07||||7.0799999237061|1
2024-02-06 16:01:35|07639|1057307|603477|16.24B|16240000000|32.82|6544823|20.64|29|2024-04-29|15/03/2024|||||32.819999694824|1|2024-03-23|15/12/2023|||||32.819999694824|1
2024-02-06 16:01:54|07640|100853|600739|15.59B|15590000000|10.18|5916116|-30.24|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
2024-02-06 16:02:00|07641|951033|603315|2.68B|2680000000|8.42|7238070|-52.44|25|2023-04-27|15/03/2023|0.03||200800000||12.939999580383|1|2023-04-24|15/12/2022|0.02||352500000||14|1
2024-02-06 16:02:06|07642|942812|600758|3.53B|3530000000|2.70|13833860|-33.91|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
2024-02-06 16:02:12|07643|100517|600303|2.05B|2050000000|2.94|6969530|-51.75|30|2024-04-29|15/03/2024|||||2.9400000572205|1|2024-04-26|15/12/2023|||||2.9400000572205|1
2024-02-06 16:02:17|07644|100781|600653|2.80B|2800000000|1.420|23952805|-30.46|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
2024-02-06 16:02:23|07645|942834|603609|5.88B|5880000000|6.59|3756493|-46.63|30|2024-04-30|15/03/2024|||||6.5900001525879|1|2024-03-30|15/12/2023||0.22|||6.5900001525879|1
2024-02-06 16:03:30|07646|101114|||||||30|2024-04-26|15/03/2024|||||2.7799999713898|1|2024-04-13|15/12/2023|||||2.7799999713898|1
2024-02-06 16:03:36|07647|994604|603823|2.56B|2560000000|6.33|2007595|-67.23|28|2024-04-30|15/12/2023|||||6.3200001716614|1|2024-04-25|15/03/2024|||||6.3200001716614|1
2024-02-06 16:03:44|07648|994582|603636|4.57B|4570000000|8.06|15748756|-54.47|29|2024-04-30|15/12/2023|||||8.0600004196167|1|2024-04-25|15/03/2024|||||8.0600004196167|1
2024-02-06 16:03:52|07649|100462|600231|4.91B|4910000000|1.660|11089125|-26.01|29|2024-04-26|15/03/2024|||||1.6599999666214|1|2024-04-25|15/12/2023|||||1.6599999666214|1
2024-02-06 16:03:59|07650|100636|600480|7.41B|7410000000|7.75|18347606|-11.9|31|2024-04-30|15/12/2023|||||7.75|1|2024-04-23|15/03/2024|||||7.75|1
2024-02-06 16:04:04|07651|100349|600099|1.45B|1450000000|6.46|9306691|-26.13|25|2023-04-27|15/03/2023|0.01||201300000||8.079999923706|1|2023-03-24|15/12/2022|||196100000||9.1599998474121|1
2024-02-06 16:04:11|07652|953923|603669|2.33B|2330000000|3.50|4082612|-41.02|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
2024-02-06 16:04:16|07653|101024|601003|7.05B|7050000000|2.72|9518414|-30.24|29|2024-04-27|15/12/2023||0.09|||2.7200000286102|1|2024-04-25|15/03/2024|||||2.7200000286102|1
2024-02-06 16:04:23|07654|100457|600249|2.29B|2290000000|4.07|26240909|-22.67|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
2024-02-06 16:04:28|07655|101167|603766|8.71B|8710000000|4.27|19518123|-26.11|30|2024-04-27|15/12/2023|||||4.2699999809265|1|2024-04-25|15/03/2024|||||4.2699999809265|1
2024-02-06 16:04:35|07656|100656|600491|3.93B|3930000000|2.51|24765493|-55.59|30|2024-04-25|15/03/2024|||||2.5099999904633|1|2024-04-24|15/12/2023|||||2.5099999904633|1
2024-02-06 16:04:41|07657|100948|600853|3.44B|3440000000|3.29|42007972|-23.06|30|2024-04-26|15/03/2024|||||3.289999961853|1|2024-03-30|15/12/2023||0.22|||3.289999961853|1
2024-02-06 16:04:47|07658|101153|603003|2.76B|2760000000|7.25|35794066|-9.46|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
2024-02-06 16:04:53|07659|100421|600186|6.65B|6650000000|3.660|106554408|35.47|25|2023-04-28|15/03/2023|0.01||455800000||2.7999999523163|1|2023-03-30|15/12/2022|-0||376100000||2.7400000095367|1
2024-02-06 16:05:00|07660|100382|600135|2.94B|2940000000|5.13|8216386|-35.31|26|2023-04-25|15/03/2023|||492600000||7.1799998283386|1|2023-04-25|15/12/2022|0.01||443000000||7.1799998283386|1
2024-02-06 16:05:08|07661|100400|600167|12.33B|12330000000|5.42|5254050|-22.97|29|2024-04-30|15/12/2023|||||5.4200000762939|1|2024-04-26|15/03/2024|||||5.4200000762939|1
2024-02-06 16:05:16|07662|100970|600876|2.54B|2540000000|10.83|2416833|-52.99|31|2024-04-26|15/03/2024|||||10.829999923706|1|2024-03-16|15/12/2023|||||10.829999923706|1
2024-02-06 16:05:22|07663|100452|600223|7.47B|7470000000|7.35|7623468|-39.33|30|2024-04-29|15/03/2024|||||7.3499999046326|1|2024-03-22|15/12/2023||0.1|||7.3499999046326|1
2024-02-06 16:05:29|07664|100891|600783|7.34B|7340000000|9.86|4075992|-35.82|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
2024-02-06 16:05:37|07665|100892|600784|3.08B|3080000000|4.48|5694218|-34.87|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
2024-02-06 16:05:42|07666|100911|600808|8.17B|8170000000|2.53|27902875|-16.67|31|2024-04-26|15/03/2024||-0.0362||19470000000|2.5299999713898|1|2024-03-29|15/12/2023||-0.0545||21050000000|2.5299999713898|1
2024-02-06 16:05:49|07667|100928|600828|5.25B|5250000000|2.92|16231880|-15.08|30|2024-04-29|15/03/2024|||||2.920000076294|1|2024-03-21|15/12/2023|||||2.920000076294|1
2024-02-06 16:05:54|07668|100546|600337|3.60B|3600000000|2.43|13670330|-17.12|30|2024-04-29|15/12/2023|||||2.4300000667572|1|2024-04-25|15/03/2024|||||2.4300000667572|1
2024-02-06 16:06:00|07669|101004|600993|9.87B|9870000000|22.54|4232399|-10.68|30|2024-04-29|15/03/2024|||||22.540000915527|1|2024-04-13|15/12/2023|||||22.540000915527|1
2024-02-06 16:06:07|07670|100967|600873|30.08B|30080000000|10.26|14636724|-4.05|31|2024-04-26|15/03/2024|||||10.260000228882|1|2024-03-12|15/12/2023|||||10.260000228882|1
2024-02-06 16:06:12|07671|100957|600863|26.63B|26630000000|4.07|75768252|11.24|30|2024-04-26|15/12/2023||0.08|||4.0700001716614|1|2024-04-26|15/03/2024|||||4.0700001716614|1
2024-02-06 16:06:18|07672|101098|601618|28.82B|28820000000|3.19|78633473|-8.31|31|2024-04-26|15/03/2024|||||3.1900000572205|1|2024-03-29|15/12/2023||0.18|||3.1900000572205|1
2024-02-06 16:06:24|07673|100798|600683|2.81B|2810000000|3.64|23080038|-24.22|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
2024-02-06 16:06:30|07674|1141908|688029|11.19B|11190000000|66.81|1369774|-35.78|24|2024-04-26|15/12/2023||0.43|||66.809997558594|1|2024-04-24|15/03/2024|||||66.809997558594|1
2024-02-06 16:06:36|07675|1141902|688016|14.6B|14600000000|167.14|658389|-30.99|24|2024-04-29|15/03/2024|||||167.13999938965|1|2024-03-28|15/12/2023||1.56||342830000|167.13999938965|1
2024-02-06 16:06:42|07676|1088708|603713|6.26B|6260000000|38.85|1375922|-70.05|27|2024-04-26|15/03/2024|||||38.849998474121|1|2024-04-12|15/12/2023||0.92||3260000000|38.849998474121|1
2024-02-06 16:06:48|07677|100466|600235|1.46B|1460000000|4.01|7295542|-27.86|26|2023-04-25|15/03/2023|0.01||381800000||5.1500000953674|1|2023-03-30|15/12/2022|-0||455500000||5.4899997711182|1
2024-02-06 16:06:54|07678|1118180|601615|18.17B|18170000000|8.45|27356073|-69.92|26|2024-04-29|15/12/2023||0.5381||10500000000|8.4499998092651|1|2024-04-26|15/03/2024||0.18|||8.4499998092651|1
2024-02-06 16:07:00|07679|100585|600390|21.59B|21590000000|4.77|35938939|-20.26|30|2024-04-25|15/12/2023|||||4.7699999809265|1|2024-04-24|15/03/2024|||||4.7699999809265|1
2024-02-06 16:07:05|07680|100326|600058|8.69B|8690000000|8.09|3866967|-22.02|30|2024-04-29|15/03/2024|||||8.0900001525879|1|2024-03-30|15/12/2023|||||8.0900001525879|1
2024-02-06 16:07:11|07681|1141896|688008|50.78B|50780000000|47.71|9596444|-21.09|24|2024-04-26|15/03/2024||0.2829||910550000|47.709999084473|1|2024-04-10|15/12/2023||0.264||790750000|47.709999084473|1
2024-02-06 16:07:17|07682|100559|600356|1.73B|1730000000|5.65|4219859|-31.85|30|2024-04-29|15/03/2024|||||5.6500000953674|1|2024-03-15|15/12/2023|||||5.6500000953674|1
2024-02-06 16:07:23|07683|1072209|603506|1.31B|1310000000|7.10|2534453|-42.69|29|2024-04-24|15/03/2024|||||7.0999999046326|1|2024-04-20|15/12/2023|||||7.0999999046326|1
2024-02-06 16:07:30|07684|994608|603859|4.69B|4690000000|29.88|1955119|-21.94|29|2024-04-25|15/03/2024|||||29.879999160767|1|2024-04-16|15/12/2023|||||29.879999160767|1
2024-02-06 16:07:35|07685|1162071|||||||20|2024-04-25|15/03/2024|||||9.2799997329712|1|2024-03-09|15/12/2023|||||9.2799997329712|1
2024-02-06 16:07:41|07686|1054853|603912|2.86B|2860000000|5.44|15474071|-59.72|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
2024-02-06 16:07:47|07687|100980|600889|1.31B|1310000000|3.37|12258402|-31.87|29|2024-04-25|15/03/2024|||||3.3699998855591|1|2024-03-29|15/12/2023|||||3.3699998855591|1
2024-02-06 16:07:52|07688|1162044|603982|2.23B|2230000000|8.47|7463275|-61.98|21|2024-04-26|15/03/2024|||||8.4700002670288|1|2024-04-25|15/12/2023|||||8.4700002670288|1
2024-02-06 16:07:59|07689|100680|600533|2.32B|2320000000|2.14|13358424|-42.16|30|2024-04-30|15/12/2023|||||2.1400001049042|1|2024-04-29|15/03/2024|||||2.1400001049042|1
2024-02-06 16:08:05|07690|100318|600064|10.56B|10560000000|6.06|12229136|-14.74|30|2024-05-01|15/03/2024|||||6.0599999427795|1|2024-04-27|15/12/2023|||||6.0599999427795|1
2024-02-06 16:08:12|07691|1024773|603042|1.36B|1360000000|8.46|8689212|-11.42|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
2024-02-06 16:08:19|07692|954958|603066|2.68B|2680000000|9.19|20334404|-19.08|30|2024-04-26|15/03/2024|||||9.1899995803833|1|2024-04-26|15/12/2023|||||9.1899995803833|1
2024-02-06 16:08:26|07693|100499|600282|23.43B|23430000000|3.79|46867342|3.39|31|2024-04-26|15/03/2024|||||3.789999961853|1|2024-03-09|15/12/2023|||||3.789999961853|1
2024-02-06 16:08:32|07694|942826|603111|3.78B|3780000000|4.10|9949513|-6.65|30|2024-04-29|15/03/2024|||||4.0999999046326|1|2024-04-19|15/12/2023|||||4.0999999046326|1
2024-02-06 16:08:40|07695|1031224|603707|21.54B|21540000000|13.42|11370611|-36.84|29|2024-04-27|15/12/2023|||||13.420000076294|1|2024-04-26|15/03/2024|||||13.420000076294|1
2024-02-06 16:08:47|07696|1024786|603326|1.93B|1930000000|5.98|8560163|-27.97|29|2024-04-30|15/03/2024|||||5.9800000190735|1|2024-04-20|15/12/2023|||||5.9800000190735|1
2024-02-06 16:08:53|07697|942813|600775|2.34B|2340000000|7.75|77394705|-31.2|30|2024-04-25|15/03/2024|||||7.75|1|2024-03-28|15/12/2023|||||7.75|1
2024-02-06 16:08:59|07698|100824|600713|5.49B|5490000000|4.16|14080486|-25.43|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
2024-02-06 16:09:04|07699|1081737|601990|27.46B|27460000000|7.61|17642717|-16.43|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
2024-02-06 16:09:11|07700|1162075|601975|13.59B|13590000000|2.94|79076313|-39.52|21|2024-04-18|15/03/2024|||||2.9400000572205|1|2024-03-26|15/12/2023|||||2.9400000572205|1
2024-02-06 16:09:19|07701|100458|600250|2.20B|2200000000|6.79|27714089|25.67|23|2022-10-30|15/09/2022|||221000000||4.5700001716614|1|2022-08-30|15/06/2022|-0.17||297000000||5.1599998474121|1
2024-02-06 16:09:25|07702|1121156|603351|2.67B|2670000000|18.98|541786|-24.02|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
2024-02-06 16:09:31|07703|942808|600682|7.50B|7500000000|5.59|10198929|-42.81|30|2024-04-30|15/12/2023|||||5.5900001525879|1|2024-04-26|15/03/2024|||||5.5900001525879|1
2024-02-06 16:09:37|07704|100823|600712|1.87B|1870000000|3.27|31084135|-15.25|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
2024-02-06 16:09:43|07705|953928|603968|1.83B|1830000000|9.13|1053340|-58.91|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
2024-02-06 16:09:50|07706|1162094|603115|2.25B|2250000000|9.83|1817045|-46.98|21|2024-04-26|15/03/2024|||||9.829999923706|1|2024-04-18|15/12/2023|||||9.829999923706|1
2024-02-06 16:09:56|07707|100584|600389|5.53B|5530000000|12.47|3118602|-77.23|30|2024-04-23|15/12/2023|||||12.470000267029|1|2024-04-16|15/03/2024|||||12.470000267029|1
2024-02-06 16:10:03|07708|994561|603339|2.53B|2530000000|8.31|2869845|-41.65|30|2024-04-23|15/03/2024|||||8.3100004196167|1|2024-03-28|15/12/2023|||||8.3100004196167|1
2024-02-06 16:10:09|07709|100598|600406|176.65B|176650000000|22.14|18120042|-19.06|31|2024-04-29|15/03/2024||0.08|||22.139999389648|1|2024-04-26|15/12/2023||0.386||23860000000|22.139999389648|1
2024-02-06 16:10:16|07710|100351|600114|7.49B|7490000000|12.21|21374154|9.58|30|2024-04-27|15/12/2023|||||12.210000038147|1|2024-04-26|15/03/2024|||||12.210000038147|1
2024-02-06 16:10:22|07711|100838|600718|8.39B|8390000000|7.03|12820775|-40.85|30|2024-04-26|15/03/2024|||||7.0300002098083|1|2024-04-11|15/12/2023||0.38|||7.0300002098083|1
2024-02-06 16:10:28|07712|1054842|603110|2.80B|2800000000|14.04|4737739|-58.52|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
2024-02-06 16:10:36|07713|100771|600640|6.91B|6910000000|8.37|14467866|-14.06|30|2024-04-29|15/03/2024|||||8.3699998855591|1|2024-04-26|15/12/2023|||||8.3699998855591|1
2024-02-06 16:10:43|07714|101166|603699|9.60B|9600000000|12.82|3614283|5.72|30|2024-04-29|15/03/2024|||||12.819999694824|1|2024-04-13|15/12/2023||0.17|||12.819999694824|1
2024-02-06 16:10:49|07715|100377|600130|2.30B|2300000000|2.86|34035401|-42.11|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
2024-02-06 16:10:56|07716|101038|601137|10.19B|10190000000|12.98|11392406|-32.55|30|2024-04-26|15/03/2024|||||12.979999542236|1|2024-04-23|15/12/2023|||||12.979999542236|1
2024-02-06 16:11:02|07717|101116|601789|3.60B|3600000000|3.36|16076176|-29.57|30|2024-04-23|15/03/2024|||||3.3599998950958|1|2024-04-16|15/12/2023|||||3.3599998950958|1
2024-02-06 16:11:08|07718|100878|600768|984.38M|984380000|6.91|3396732|-36.94|25|2023-04-24|15/03/2023|0.01||67260000||10.5|1|2023-04-24|15/12/2022|1.28||88710000||10.5|1
2024-02-06 16:11:16|07719|100834|600724|5.25B|5250000000|3.51|15073808|-9.11|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
2024-02-06 16:11:22|07720|994598|603788|2.08B|2080000000|9.57|5592488|-17.08|30|2024-04-23|15/03/2024|||||9.5699996948242|1|2024-04-20|15/12/2023|||||9.5699996948242|1
2024-02-06 16:11:29|07721|994523|601882|12.66B|12660000000|24.79|2172297|-19.97|30|2024-04-26|15/03/2024|||||24.790000915527|1|2024-03-26|15/12/2023||0.2499||823500000|24.790000915527|1
2024-02-06 16:11:34|07722|1057311|603917|1.63B|1630000000|10.65|2373180|-63.97|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
2024-02-06 16:11:40|07723|945938|603997|12.01B|12010000000|10.41|8463493|-39.08|30|2024-04-26|15/03/2024||||21580000000|10.409999847412|1|2024-03-29|15/12/2023|||||10.409999847412|1
2024-02-06 16:11:47|07724|1162036|601609|7.07B|7070000000|5.14|7058123|-30.66|21|2024-04-29|15/03/2024|||||5.1399998664856|1|2024-04-23|15/12/2023|||||5.1399998664856|1
2024-02-06 16:11:53|07725|100817|600699|19.73B|19730000000|14.37|21708408|-17.53|31|2024-04-23|15/03/2024||0.25|||14.369999885559|1|2024-03-28|15/12/2023||0.2287||15900000000|14.369999885559|1
2024-02-06 16:11:59|07726|1056002|603076|2.24B|2240000000|18.86|1238673|-53.3|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
2024-02-06 16:12:05|07727|100902|600798|3.60B|3600000000|2.87|23172674|-25.33|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
2024-02-06 16:12:10|07728|1008683|603538|2.38B|2380000000|11.52|4755630|-60.03|29|2024-04-30|15/12/2023|||||11.520000457764|1|2024-04-23|15/03/2024|||||11.520000457764|1
2024-02-06 16:12:16|07729|942596|603606|25.84B|25840000000|38.29|7567014|-39.01|30|2024-04-22|15/03/2024||0.8642||2700000000|38.290000915527|1|2024-03-21|15/12/2023||0.58||1610000000|38.290000915527|1
2024-02-06 16:12:22|07730|996092|603877|6.88B|6880000000|15.05|4915073|-25.68|29|2024-04-30|15/03/2024||1.73||11265000000|15.050000190735|1|2024-03-22|15/12/2023||0.44|||15.050000190735|1
2024-02-06 16:12:28|07731|1141893|688005|12.52B|12520000000|27.44|4433925|-67.57|24|2024-04-26|15/03/2024|||||27.440000534058|1|2024-03-30|15/12/2023||0.37|||27.440000534058|1
2024-02-06 16:12:33|07732|101091|601567|30.83B|30830000000|21.76|8411201|42.04|30|2024-04-26|15/12/2023|||||21.760000228882|1|2024-04-23|15/03/2024|||||21.760000228882|1
2024-02-06 16:12:40|07733|100975|600884|23.59B|23590000000|11.01|14330617|-46.41|31|2024-04-26|15/12/2023||0.18|||11.010000228882|1|2024-04-25|15/03/2024||0.20|||11.010000228882|1
2024-02-06 16:12:46|07734|999086|603178|5.95B|5950000000|25.35|29017445|127.56|29|2024-04-25|15/03/2024|||||25.35000038147|1|2024-04-23|15/12/2023|||||25.35000038147|1
2024-02-06 16:12:52|07735|994529|603015|2.27B|2270000000|5.70|17803314|-23.93|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
2024-02-06 16:12:59|07736|101010|600982|3.90B|3900000000|3.42|10817634|-25.17|25|2023-04-28|15/03/2023|0.01||||4.2300000190735|1|2023-04-17|15/12/2022|0.16||||4.2600002288818|1
2024-02-06 16:13:12|07737|996077|603266|3.27B|3270000000|16.72|18299351|19.7|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
2024-02-06 16:13:18|07738|994521|601689|52.74B|52740000000|48.4|9326025|-35.81|31|2024-04-25|15/03/2024||0.585||6280000000|48.400001525879|1|2024-04-23|15/12/2023||0.5754||5920000000|48.400001525879|1
2024-02-06 16:13:24|07739|100321|600051|1.62B|1620000000|5.05|4201512|-36.48|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
2024-02-06 16:13:30|07740|1118182|603700|1.84B|1840000000|9.08|2146992|-32.58|25|2024-04-26|15/03/2024|||||9.079999923706|1|2024-04-16|15/12/2023|||||9.079999923706|1
2024-02-06 16:13:37|07741|1024778|603305|11.91B|11910000000|13.09|13363742|-59.43|29|2024-04-26|15/12/2023||0.25||7339000000|13.090000152588|1|2024-04-25|15/03/2024||0.26|||13.090000152588|1
2024-02-06 16:13:43|07742|1162069|603297|6.67B|6670000000|65.98|1298250|-39.57|21|2024-04-27|15/12/2023||0.66||1209000000|65.980003356934|1|2024-04-23|15/03/2024|||||65.980003356934|1
2024-02-06 16:13:49|07743|100566|600366|5.60B|5600000000|5.03|13151861|-60.12|31|2024-04-30|15/12/2023|||||5.0300002098083|1|2024-04-26|15/03/2024|||||5.0300002098083|1
2024-02-06 16:13:55|07744|100952|600857|1.42B|1420000000|6.07|2632490|-41.75|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
2024-02-06 16:14:00|07745|101033|601018|68.87B|68870000000|3.51|20716172|-5.75|30|2024-04-26|15/03/2024|||||3.5099999904633|1|2024-03-28|15/12/2023|||||3.5099999904633|1
2024-02-06 16:14:06|07746|1162074|600989|96.25B|96250000000|13.94|16105081|-4.15|21|2024-04-17|15/03/2024|||||13.939999580383|1|2024-03-22|15/12/2023||0.27|||13.939999580383|1
2024-02-06 16:14:13|07747|100620|600449|6.15B|6150000000|12.51|14151242|-0.32|30|2024-04-29|15/03/2024|||||12.510000228882|1|2024-03-28|15/12/2023|||||12.510000228882|1
2024-02-06 16:14:20|07748|1031217|601619|7.52B|7520000000|3.13|18379525|-25.7|28|2024-04-29|15/03/2024|||||3.1300001144409|1|2024-04-23|15/12/2023|||||3.1300001144409|1
2024-02-06 16:14:26|07749|100398|600165|1.22B|1220000000|1.75|11236594|-73.96|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
2024-02-06 16:14:33|07750|945173|603611|3.67B|3670000000|14.71|3804870|-23.14|30|2024-04-26|15/03/2024|||||14.710000038147|1|2024-04-18|15/12/2023|||||14.710000038147|1
2024-02-06 16:14:38|07751|100914|600812|7.34B|7340000000|4.20|12964057|-36.93|30|2024-04-25|15/03/2024|||||4.1999998092651|1|2024-03-30|15/12/2023|||||4.1999998092651|1
2024-02-06 16:14:44|07752|100419|600184|4.05B|4050000000|7.86|4550894|-41.14|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
2024-02-06 16:14:51|07753|100483|600262|2.23B|2230000000|12.50|2568968|-29.05|30|2024-04-23|15/03/2024|||||12.5|1|2024-04-16|15/12/2023|||||12.5|1
2024-02-06 16:14:57|07754|100615|600435|12.07B|12070000000|8.05|27269984|-39.5|31|2024-04-19|15/03/2024|||||8.0500001907349|1|2024-04-18|15/12/2023|||||8.0500001907349|1
2024-02-06 16:15:03|07755|101149|601999|2.74B|2740000000|5.08|21290435|-21.21|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
2024-02-06 16:15:09|07756|100365|600110|6.94B|6940000000|3.95|12176295|-56.89|30|2024-04-26|15/12/2023||0.1169||2480000000|3.9500000476837|1|2024-04-25|15/03/2024|||||3.9500000476837|1
2024-02-06 16:15:15|07757|100725|600583|24.36B|24360000000|5.48|22775559|-24.41|31|2024-04-26|15/03/2024|||||5.4800000190735|1|2024-03-19|15/12/2023|||||5.4800000190735|1
2024-02-06 16:15:22|07758|1008997|603920|6.57B|6570000000|12.51|6869913|-27.85|29|2024-04-30|15/03/2024|||||12.510000228882|1|2024-04-25|15/12/2023||0.26|||12.510000228882|1
2024-02-06 16:15:29|07759|999088|603833|36.73B|36730000000|61.34|2660837|-53.61|29|2024-04-26|15/03/2024|||||61.340000152588|1|2024-04-25|15/12/2023||1.37||6750000000|61.340000152588|1
2024-02-06 16:15:35|07760|994569|603515|10.71B|10710000000|14.83|1813000|-15.05|29|2024-04-27|15/12/2023||0.39||2380000000|14.829999923706|1|2024-04-25|15/03/2024|||||14.829999923706|1
2024-02-06 16:15:41|07761|100913|600811|5.60B|5600000000|1.49|29441633|-41.37|30|2024-04-30|15/12/2023|||||1.4900000095367|1|2024-04-29|15/03/2024|||||1.4900000095367|1
2024-02-06 16:15:47|07762|100495|600278|4.88B|4880000000|5.31|10079794|-24.38|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
2024-02-06 16:15:54|07763|948390|600958|24.22B|24220000000|8.43|37402816|-24.15|31|2024-04-25|15/03/2024|||||8.4300003051758|1|2024-03-28|15/12/2023||0.14|||8.4300003051758|1
2024-02-06 16:16:00|07764|101042|601099|21.81B|21810000000|3.16|290096373|7.64|30|2024-04-27|15/12/2023|||||3.1600000858307|1|2024-04-26|15/03/2024|||||3.1600000858307|1
2024-02-06 16:16:06|07765|100843|600728|9.34B|9340000000|4.37|32264337|-33.94|30|2024-04-29|15/03/2024|||||4.3699998855591|1|2024-04-09|15/12/2023|||||4.3699998855591|1
2024-02-06 16:16:13|07766|942794|600490|4.62B|4620000000|2.14|20993651|-37.65|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
2024-02-06 16:16:19|07767|1152811|601319|194.78B|194780000000|5.17|57472231|-1.77|24|2024-04-25|15/03/2024|||||5.1700000762939|1|2024-03-27|15/12/2023||0.04||255284000000|5.1700000762939|1
2024-02-06 16:16:33|07768|101150|603000|21.89B|21890000000|20.05|32436972|15.27|30|2024-04-26|15/03/2024|||||20.049999237061|1|2024-04-18|15/12/2023|||||20.049999237061|1
2024-02-06 16:16:52|07769|1073384|603059|1.81B|1810000000|18.32|1248278|-12.35|29|2024-04-23|15/03/2024|||||18.319999694824|1|2024-04-23|15/12/2023|||||18.319999694824|1
2024-02-06 16:17:08|07770|102949|600071|4.45B|4450000000|15.78|9976134|-38.17|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
2024-02-06 16:17:15|07771|101102|601666|27.23B|27230000000|11.63|35683601|1.43|30|2024-04-26|15/03/2024|||||11.630000114441|1|2024-03-19|15/12/2023||0.39|||11.630000114441|1
2024-02-06 16:17:23|07772|996091|603690|8.87B|8870000000|23.07|4934780|-45.13|29|2024-04-29|15/03/2024|||||23.069999694824|1|2024-04-16|15/12/2023|||||23.069999694824|1
2024-02-06 16:17:29|07773|100391|600155|14.93B|14930000000|6.85|66480960|-14.17|30|2024-04-19|15/03/2024|||||6.8499999046326|1|2024-04-19|15/12/2023|||||6.8499999046326|1
2024-02-06 16:17:35|07774|1155962|601658|442.5B|442500000000|4.86|105238238|1.71|28|2024-04-25|15/03/2024||0.25||92873000000|4.8600001335144|1|2024-03-29|15/12/2023||0.09||82530000000|4.8600001335144|1
2024-02-06 16:17:41|07775|996558|603603|968.50M|968500000|1.00|11200191|-80.58|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
2024-02-06 16:17:48|07776|101104|601669|83.20B|83200000000|4.88|75268731|-31.47|31|2024-04-26|15/12/2023||0.19|||4.8800001144409|1|2024-04-26|15/03/2024|||||4.8800001144409|1
2024-02-06 16:17:54|07777|1056007|603605|32.38B|32380000000|82.5|1786013|-32.39|29|2024-04-19|15/12/2023||1.04||3220000000|82.5|1|2024-04-19|15/03/2024||0.63|||82.5|1
2024-02-06 16:18:00|07778|953920|603566|4.85B|4850000000|14.55|3458910|-56.42|30|2024-04-26|15/03/2024|||||14.550000190735|1|2024-04-26|15/12/2023|||||14.550000190735|1
2024-02-06 16:18:06|07779|100500|600283|3.64B|3640000000|10.16|3418989|-26.32|26|2023-04-28|15/03/2023|0.17||||12.539999961853|1|2023-04-14|15/12/2022|0.13||||12.630000114441|1
2024-02-06 16:18:12|07780|994532|603027|14.98B|14980000000|14.68|8476127|-40.36|30|2024-04-30|15/12/2023||0.155||831060000|14.680000305176|1|2024-04-25|15/03/2024|||||14.680000305176|1
2024-02-06 16:18:19|07781|1043307|603557|754.14M|754140000|1.40|5482365|-55.18|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
2024-02-06 16:18:25|07782|996089|603677|1.68B|1680000000|8.96|2647004|-21.84|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
2024-02-06 16:18:47|07783|100473|600229|3.77B|3770000000|5.57|14533718|-25.2|30|2024-04-27|15/12/2023|||||5.5700001716614|1|2024-04-26|15/03/2024|||||5.5700001716614|1
2024-02-06 16:18:53|07784|994599|603798|1.76B|1760000000|6.73|9878443|-37.02|30|2024-04-27|15/12/2023|||||6.7300000190735|1|2024-04-26|15/03/2024|||||6.7300000190735|1
2024-02-06 16:18:59|07785|100810|600690|84.12B|84120000000|23.8|24622338|-11.35|31|2024-04-25|15/03/2024|||||23.799999237061|1|2024-03-27|15/12/2023||0.3951||65170000000|23.799999237061|1
2024-02-06 16:19:05|07786|1114560|603187|5.14B|5140000000|13.53|3223314|-42.2|27|2024-04-26|15/12/2023|||||13.529999732971|1|2024-04-25|15/03/2024|||||13.529999732971|1
2024-02-06 16:19:10|07787|994576|603577|1.97B|1970000000|5.87|9493519|-43.65|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
2024-02-06 16:19:16|07788|1008680|601366|3.31B|3310000000|3.92|3697002|-31.39|29|2024-04-26|15/03/2024|||||3.920000076294|1|2024-04-19|15/12/2023|||||3.920000076294|1
2024-02-06 16:19:23|07789|1118181|601298|46.28B|46280000000|7.12|11648925|22.4|29|2024-04-25|15/03/2024|||||7.1199998855591|1|2024-03-29|15/12/2023|||||7.1199998855591|1
2024-02-06 16:19:28|07790|1162073|603755|1.66B|1660000000|15.74|1027421|-60.24|20|2024-04-24|15/03/2024|||||15.739999771118|1|2024-03-30|15/12/2023||0.1814||115900000|15.739999771118|1
2024-02-06 16:19:34|07791|994567|603421|3.97B|3970000000|6.23|3580888|-37.7|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
2024-02-06 16:19:39|07792|1162048|605001|1.83B|1830000000|4.31|5186136|-43.6|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
2024-02-06 16:19:45|07793|1117999|603739|2.26B|2260000000|9.08|4503740|-35.97|23|2024-04-26|15/12/2023|||||9.079999923706|1|2024-04-24|15/03/2024|||||9.079999923706|1
2024-02-06 16:19:51|07794|100835|600714|1.69B|1690000000|5.49|3265722|-43.14|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
2024-02-06 16:19:57|07795|942798|600381|2.85B|2850000000|4.97|5904530|-54.01|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
2024-02-06 16:20:05|07796|1043297|601326|15.76B|15760000000|2.85|16184464|-3.9|29|2024-04-26|15/03/2024|||||2.8499999046326|1|2024-03-29|15/12/2023|||||2.8499999046326|1
2024-02-06 16:20:12|07797|1161399|603236|8.11B|8110000000|32.73|4467391|-73.65|21|2024-04-25|15/03/2024|||||32.729999542236|1|2024-04-23|15/12/2023||0.13|||32.729999542236|1
2024-02-06 16:20:19|07798|951039|603818|1.87B|1870000000|3.31|5246832|-52.56|30|2024-04-30|15/12/2023|||||3.3099999427795|1|2024-04-26|15/03/2024|||||3.3099999427795|1
2024-02-06 16:20:24|07799|1141897|688009|41.83B|41830000000|4.5|31541232|-10.49|24|2024-04-25|15/03/2024|||||4.5|1|2024-03-27|15/12/2023||0.13||17603000000|4.5|1
2024-02-06 16:20:31|07800|1008743|603803|2.02B|2020000000|4.73|18906340|-29.32|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
2024-02-06 16:20:38|07801|1141891|688002|14.96B|14960000000|36.32|4436897|-28.32|24|2024-04-26|15/03/2024||0.28||987370000|36.319999694824|1|2024-04-23|15/12/2023||0.37||1220000000|36.319999694824|1
2024-02-06 16:20:52|07802|1084854|603650|13.47B|13470000000|22.9|5700351|-40.43|27|2024-04-25|15/12/2023|||||22.89999961853|1|2024-04-18|15/03/2024|||||22.89999961853|1
2024-02-06 16:20:59|07803|1062254|601828|13.10B|13100000000|3.08|13350353|-49.66|30|2024-04-25|15/03/2024|||||3.079999923706|1|2024-03-29|15/12/2023||-0.02|||3.079999923706|1
2024-02-06 16:21:07|07804|1011026|603196|1.93B|1930000000|8.37|4708918|18.24|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
2024-02-06 16:21:13|07805|100532|600321|1.80B|1800000000|1.100|24620910|-37.1|25|2023-04-27|15/03/2023|0.01||344300000||1.6299999952316|1|2023-03-09|15/12/2022|-0.06||220100000||1.8700000047684|1
2024-02-06 16:21:19|07806|100480|600259|8.82B|8820000000|26.21|3317353|-50.48|29|2024-04-29|15/03/2024|||||26.209999084473|1|2024-03-29|15/12/2023|||||26.209999084473|1
2024-02-06 16:21:25|07807|994551|603218|9.54B|9540000000|9.46|9589270|-64.27|30|2024-04-25|15/12/2023||0.17||1270000000|9.460000038147|1|2024-04-25|15/03/2024|||||9.460000038147|1
2024-02-06 16:21:32|07808|100288|600017|8.27B|8270000000|2.660|21507945|-9.51|30|2024-04-26|15/03/2024|||||2.6600000858307|1|2024-03-29|15/12/2023|||||2.6600000858307|1
2024-02-06 16:21:37|07809|1031227|603860|1.57B|1570000000|23.92|5126553|0.28|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
2024-02-06 16:21:44|07810|100558|600355|1.34B|1340000000|2.63|55392617|-23.96|26|2023-04-28|15/03/2023|-0.02||26360000||3|1|2023-04-28|15/12/2022|-0.02||49110000||3|1
2024-02-06 16:21:49|07811|101036|601058|38.52B|38520000000|12.92|23777562|20.22|30|2024-04-29|15/03/2024|||||12.920000076294|1|2024-04-27|15/12/2023||0.2||6990000000|12.920000076294|1
2024-02-06 16:21:56|07812|100820|600703|57.33B|57330000000|11.59|27379939|-44.74|31|2024-04-27|15/12/2023||0.0454||3920000000|11.590000152588|1|2024-04-26|15/03/2024||0.0406||3780000000|11.590000152588|1
2024-02-06 16:22:03|07813|101037|601116|4.50B|4500000000|8.03|10831754|-26.05|29|2024-04-27|15/12/2023|||||8.0299997329712|1|2024-04-24|15/03/2024|||||8.0299997329712|1
2024-02-06 16:22:10|07814|994585|603663|3.59B|3590000000|8.57|17886952|-51.74|30|2024-05-01|15/03/2024|||||8.5699996948242|1|2024-04-20|15/12/2023|||||8.5699996948242|1
2024-02-06 16:22:17|07815|100300|600031|115.67B|115670000000|13.7|41425273|-21.25|31|2024-04-29|15/12/2023||0.1241||20280000000|13.699999809265|1|2024-04-26|15/03/2024||0.6946||36070000000|13.699999809265|1
2024-02-06 16:22:23|07816|100695|600545|3.25B|3250000000|1.72|18944413|-37.33|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
2024-02-06 16:22:29|07817|100312|600061|41.89B|41890000000|6.51|27039343|-10.23|30|2024-04-29|15/03/2024|||||6.5100002288818|1|2024-03-30|15/12/2023|||||6.5100002288818|1
2024-02-06 16:22:35|07818|100977|600886|105.03B|105030000000|14.07|22833163|36.02|31|2024-04-30|15/12/2023||0.0567||13480000000|14.069999694824|1|2024-04-26|15/03/2024||0.1978||11626000000|14.069999694824|1
2024-02-06 16:22:41|07819|100992|600962|2.34B|2340000000|8.35|4815638|-36.43|30|2024-04-29|15/03/2024|||||8.3500003814697|1|2024-03-30|15/12/2023|||||8.3500003814697|1
2024-02-06 16:22:49|07820|994513|601155|20.10B|20100000000|9.13|18053094|-56.69|29|2024-04-29|15/03/2024||0.2299||7460000000|9.1300001144409|1|2024-03-29|15/12/2023||0.8597||40390000000|9.1300001144409|1
2024-02-06 16:22:56|07821|942601|603988|1.57B|1570000000|6.87|3727450|-29.45|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
2024-02-06 16:23:01|07822|1162047|603109|2.35B|2350000000|11.66|3938380|-31.96|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
2024-02-06 16:23:07|07823|100404|600171|8.07B|8070000000|11.19|8963034|-43.94|29|2024-04-29|15/03/2024|||||11.189999580383|1|2024-04-02|15/12/2023|||||11.189999580383|1
2024-02-06 16:23:14|07824|100550|600343|4.52B|4520000000|7.00|7832413|-31.19|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
2024-02-06 16:23:20|07825|100577|600379|2.36B|2360000000|7.35|4116708|-45.56|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
2024-02-06 16:23:26|07826|101058|601225|235.10B|235100000000|24.23|33993446|27.21|31|2024-04-26|15/12/2023||0.27||36800000000|24.229999542236|1|2024-04-25|15/03/2024||0.3||36700000000|24.229999542236|1
2024-02-06 16:23:31|07827|101012|600984|2.88B|2880000000|2.19|10920449|-62.66|30|2024-04-29|15/03/2024|||||2.1900000572205|1|2024-04-23|15/12/2023||0.04|||2.1900000572205|1
2024-02-06 16:23:38|07828|942819|601015|6.84B|6840000000|3.41|27950601|-37.43|30|2024-04-25|15/03/2024|||||3.4100000858307|1|2024-03-29|15/12/2023|||||3.4100000858307|1
2024-02-06 16:23:44|07829|1031323|603139|1.06B|1060000000|10.81|1872241|-38.38|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
2024-02-06 16:23:50|07830|100931|600831|2.54B|2540000000|3.44|15302935|-40|30|2024-04-26|15/03/2024|||||3.4400000572205|1|2024-04-25|15/12/2023|||||3.4400000572205|1
2024-02-06 16:23:57|07831|100456|600248|14.32B|14320000000|3.75|19497714|-21.11|30|2024-04-30|15/12/2023|||||3.75|1|2024-04-26|15/03/2024|||||3.75|1
2024-02-06 16:24:04|07832|100552|600348|34.85B|34850000000|9.57|48236102|-39.88|31|2024-04-26|15/03/2024|||||9.5699996948242|1|2024-04-19|15/12/2023||0.6267|||9.5699996948242|1
2024-02-06 16:24:10|07833|100990|600960|2.71B|2710000000|2.73|44644665|-27.56|24|2022-10-28|15/09/2022|||947100000||3.4700000286102|1|2022-08-29|15/06/2022|-0.03||1020000000||3.960000038147|1
2024-02-06 16:24:16|07834|100995|600966|5.89B|5890000000|4.68|6837823|-43.78|30|2024-04-30|15/12/2023|||||4.6799998283386|1|2024-04-26|15/03/2024|||||4.6799998283386|1
2024-02-06 16:24:22|07835|994607|603858|17.75B|17750000000|16.25|5326377|-21.35|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
2024-02-06 16:24:29|07836|1031321|603086|1.47B|1470000000|3.42|4244338|-71.44|29|2024-04-30|15/12/2023|||||3.420000076294|1|2024-04-23|15/03/2024|||||3.420000076294|1
2024-02-06 16:24:35|07837|1056004|603278|2.40B|2400000000|7.28|9896958|3.45|25|2023-10-30|15/09/2023|||||10.810000419617|1|2023-08-21|15/06/2023|||1410000000|1410000000|12.60000038147|1
2024-02-06 16:24:41|07838|1056013|603856|2.49B|2490000000|10.05|2472160|-19.58|29|2024-04-26|15/03/2024|||||10.050000190735|1|2024-04-26|15/12/2023|||||10.050000190735|1
2024-02-06 16:24:47|07839|100697|600547|95.11B|95110000000|21.27|18290489|4.96|31|2024-04-26|15/03/2024||0.14|||21.270000457764|1|2024-03-29|15/12/2023||0.11|||21.270000457764|1
2024-02-06 16:24:54|07840|1031320|603586|2.35B|2350000000|12.27|10516772|-22.03|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
2024-02-06 16:25:01|07841|100553|600350|39.06B|39060000000|8.06|12034274|33.62|31|2024-04-26|15/03/2024|||||8.0600004196167|1|2024-03-30|15/12/2023|||||8.0600004196167|1
2024-02-06 16:25:06|07842|100848|600735|1.90B|1900000000|4.24|14651894|-38.14|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
2024-02-06 16:25:13|07843|100632|600467|2.85B|2850000000|1.910|26903491|-27.03|31|2024-04-29|15/03/2024|||||1.9099999666214|1|2024-04-25|15/12/2023|||||1.9099999666214|1
2024-02-06 16:25:19|07844|100610|600426|54.04B|54040000000|25.21|10179888|-31.91|30|2024-04-26|15/03/2024|||||25.209999084473|1|2024-03-30|15/12/2023||0.7339||9320000000|25.209999084473|1
2024-02-06 16:25:25|07845|951031|603021|1.11B|1110000000|3.48|13905221|-40.09|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
2024-02-06 16:25:31|07846|100521|600308|4.57B|4570000000|2.94|9787700|-25.4|31|2024-04-29|15/03/2024|||||2.9400000572205|1|2024-04-20|15/12/2023|||||2.9400000572205|1
2024-02-06 16:25:37|07847|1024776|603536|2.14B|2140000000|8.89|25263991|35.52|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
2024-02-06 16:25:42|07848|100293|600022|14.02B|14020000000|1.310|49018941|-20.65|30|2024-04-26|15/03/2024|||||1.3099999427795|1|2024-03-30|15/12/2023|||||1.3099999427795|1
2024-02-06 16:25:48|07849|100728|600586|7.75B|7750000000|5.43|18013983|-58.88|30|2024-04-29|15/03/2024|||||5.4299998283386|1|2024-04-20|15/12/2023||||7459000000|5.4299998283386|1
2024-02-06 16:25:54|07850|994525|601966|29.41B|29410000000|20.27|9127221|-13.79|29|2024-04-26|15/03/2024|||||20.270000457764|1|2024-04-25|15/12/2023||0.3097||5710000000|20.270000457764|1
2024-02-06 16:26:00|07851|100842|600727|2.36B|2360000000|4.30|5549689|-35.99|26|2023-04-28|15/03/2023|||1110000000||5.8099999427795|1|2023-03-22|15/12/2022|-0.23||839700000||6.7399997711182|1
2024-02-06 16:26:05|07852|100895|600789|5.04B|5040000000|5.52|38616472|-24.42|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
2024-02-06 16:26:11|07853|100447|600219|33.72B|33720000000|2.89|55533823|-23.76|31|2024-04-29|15/03/2024||0.04|||2.8900001049042|1|2024-02-29|15/12/2023||0.06||45403000000|2.8900001049042|1
2024-02-06 16:26:17|07854|100686|600529|16.78B|16780000000|25.35|5788412|-20.87|30|2024-04-23|15/12/2023||0.35||1310000000|25.35000038147|1|2024-04-23|15/03/2024||0.435||1480000000|25.35000038147|1
2024-02-06 16:26:24|07855|1056001|601019|19.51B|19510000000|9.26|11589776|36.46|29|2024-04-26|15/03/2024|||||9.2600002288818|1|2024-04-19|15/12/2023|||||9.2600002288818|1
2024-02-06 16:26:31|07856|953914|603026|6.30B|6300000000|31.74|2151580|-71.46|30|2024-04-26|15/12/2023|||||31.739999771118|1|2024-04-25|15/03/2024|||||31.739999771118|1
2024-02-06 16:26:37|07857|994534|603029|1.66B|1660000000|14.05|6680813|-47.14|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
2024-02-06 16:26:44|07858|100884|600777|17.95B|17950000000|2.610|166479128|2.9|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
2024-02-06 16:26:51|07859|101034|601028|5.93B|5930000000|7.53|14883591|-49.07|30|2024-04-24|15/03/2024|||||7.5300002098083|1|2024-04-17|15/12/2023|||||7.5300002098083|1
2024-02-06 16:26:57|07860|100941|600843|2.81B|2810000000|3.84|11223059|-24.62|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
2024-02-06 16:27:03|07861|101184|900924|197.55M|197550000|0.279|247913|-27.57|16|2021-04-30|15/12/2020|||||0.35400000214577|1|2021-04-30|15/03/2021|||||0.35400000214577|1
2024-02-06 16:27:10|07862|100812|600692|1.90B|1900000000|5.35|21344312|-4.81|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
2024-02-06 16:27:17|07863|1057306|603329|1.78B|1780000000|11.51|6628750|-29.71|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
2024-02-06 16:27:23|07864|1073388|603214|1.41B|1410000000|10.3|2610558|-47.11|29|2024-04-25|15/03/2024|||||10.300000190735|1|2024-04-03|15/12/2023|||||10.300000190735|1
2024-02-06 16:27:29|07865|100774|600643|7.01B|7010000000|4.32|13365659|-31.15|30|2024-04-25|15/03/2024|||||4.3200001716614|1|2024-04-19|15/12/2023|||||4.3200001716614|1
2024-02-06 16:27:36|07866|996093|603881|6.69B|6690000000|14.87|5628653|-35.9|29|2024-04-26|15/03/2024||0.13|||14.869999885559|1|2024-03-30|15/12/2023||0.0768||410000000|14.869999885559|1
2024-02-06 16:27:43|07867|100927|600827|15.65B|15650000000|8.63|8633199|-31.91|31|2024-04-29|15/03/2024|||||8.6300001144409|1|2024-04-13|15/12/2023||0.09|||8.6300001144409|1
2024-02-06 16:27:49|07868|101183|900923|877.81M|877810000|0.500|131273|-33.19|29|2024-04-29|15/03/2024|||||0.5|1|2024-04-13|15/12/2023||0.09|||0.5|1
2024-02-06 16:27:55|07869|1010848|603197|8.77B|8770000000|41.95|2854229|-21.76|29|2024-04-27|15/12/2023||0.5|||41.950000762939|1|2024-04-25|15/03/2024|||||41.950000762939|1
2024-02-06 16:28:02|07870|100943|600845|103.47B|103470000000|43.12|5082203|-20.59|30|2024-04-25|15/03/2024||0.55||3027000000|43.119998931885|1|2024-03-30|15/12/2023||0.53||6820000000|43.119998931885|1
2024-02-06 16:28:08|07871|101185|900926|4.83B|4830000000|2.03|1272700|-38.32|30|2024-04-25|15/03/2024||0.55||3027000000|2.0299999713898|1|2024-03-30|15/12/2023||0.53||6820000000|2.0299999713898|1
2024-02-06 16:28:15|07872|954956|601968|4.67B|4670000000|4.15|11879752|-36.54|29|2024-04-27|15/12/2023|||||4.1500000953674|1|2024-04-26|15/03/2024|||||4.1500000953674|1
2024-02-06 16:28:21|07873|942822|603009|3.26B|3260000000|8.98|23595786|28.95|28|2024-04-26|15/03/2024|||||8.9799995422363|1|2024-04-03|15/12/2023|||||8.9799995422363|1
2024-02-06 16:28:28|07874|996068|603037|1.70B|1700000000|13.00|10394684|-26.02|29|2024-04-27|15/12/2023|||||13|1|2024-04-26|15/03/2024|||||13|1
2024-02-06 16:28:37|07875|994614|603887|1.99B|1990000000|4.39|11698554|-35.58|30|2024-04-26|15/03/2024|||||4.3899998664856|1|2024-04-19|15/12/2023|||||4.3899998664856|1
2024-02-06 16:28:43|07876|100763|600621|13.75B|13750000000|12.69|49108839|-0.89|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
2024-02-06 16:28:50|07877|101171|900908|535.41M|535410000|0.463|413118|-34.22|30|2024-04-29|15/03/2024|||||0.46299999952316|1|2024-04-16|15/12/2023|||||0.46299999952316|1
2024-02-06 16:28:57|07878|994528|603012|2.89B|2890000000|4.50|9496564|-26.12|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
2024-02-06 16:29:03|07879|100403|600170|20.70B|20700000000|2.33|68552498|-14.83|31|2024-04-29|15/03/2024|||||2.329999923706|1|2024-04-23|15/12/2023||0.13|||2.329999923706|1
2024-02-06 16:29:11|07880|1031225|603730|16.97B|16970000000|13.29|3691312|-4.7|29|2024-04-30|15/12/2023|||||13.289999961853|1|2024-04-26|15/03/2024|||||13.289999961853|1
2024-02-06 16:29:17|07881|100661|600508|10.79B|10790000000|14.65|8944759|-2.65|30|2024-04-25|15/03/2024|||||14.64999961853|1|2024-03-21|15/12/2023||0.55|||14.64999961853|1
2024-02-06 16:29:23|07882|100767|600635|8.24B|8240000000|2.77|19556367|-16.99|30|2024-04-26|15/03/2024|||||2.7699999809265|1|2024-03-29|15/12/2023|||||2.7699999809265|1
2024-02-06 16:29:29|07883|100937|600841|5.11B|5110000000|3.53|9113536|-40.82|30|2024-04-29|15/03/2024|||||3.5299999713898|1|2024-03-23|15/12/2023|||||3.5299999713898|1
2024-02-06 16:29:36|07884|101180|900920|273.40M|273400000|0.199|463155|-52.08|30|2024-04-29|15/03/2024|||||0.19900000095367|1|2024-03-23|15/12/2023|||||0.19900000095367|1
2024-02-06 16:29:42|07885|100760|600630|4.98B|4980000000|10.78|95919436|102.45|26|2023-04-28|15/03/2023|0.03||453000000||4.9800000190735|1|2023-04-27|15/12/2022|-1.03||148200000||4.9699997901917|1
2024-02-06 16:29:49|07886|101087|601519|13.03B|13030000000|6.53|47331242|-15.57|30|2024-04-26|15/03/2024|||||6.5300002098083|1|2024-04-12|15/12/2023|||||6.5300002098083|1
2024-02-06 16:29:55|07887|101112|601727|20.96B|20960000000|3.99|29959959|-7.77|31|2024-04-26|15/03/2024|||||3.9900000095367|1|2024-03-29|15/12/2023||0.09|||3.9900000095367|1
2024-02-06 16:30:01|07888|100292|600021|22.56B|22560000000|7.96|17832790|-27.39|30|2024-04-25|15/03/2024|||||7.960000038147|1|2024-03-30|15/12/2023|||||7.960000038147|1
2024-02-06 16:30:08|07889|1024783|603200|2.48B|2480000000|14.66|4218031|-45.56|29|2024-04-26|15/03/2024|||||14.659999847412|1|2024-03-11|15/12/2023|||||14.659999847412|1
2024-02-06 16:30:13|07890|1006194|601200|9.37B|9370000000|8.45|4856429|-12.62|29|2024-04-29|15/03/2024|||||8.4499998092651|1|2024-03-30|15/12/2023|||||8.4499998092651|1
2024-02-06 16:30:21|07891|100752|600615|1.58B|1580000000|8.05|11502913|-17.24|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
2024-02-06 16:30:28|07892|1054846|603466|6.39B|6390000000|10.9|26469264|-33.64|24|2024-04-26|15/03/2024|||||10.89999961853|1|2024-04-26|15/12/2023|||||10.89999961853|1
2024-02-06 16:30:34|07893|994519|601595|8.97B|8970000000|20.68|21533644|98.14|30|2024-04-30|15/12/2023||0.07|||20.680000305176|1|2024-04-24|15/03/2024|||||20.680000305176|1
2024-02-06 16:30:41|07894|994611|603868|19.01B|19010000000|43.99|944901|-37.97|31|2024-04-25|15/03/2024|||||43.990001678467|1|2024-03-12|15/12/2023||0.42|||43.990001678467|1
2024-02-06 16:30:47|07895|100430|600196|33.71B|33710000000|23.15|11017779|-37.99|31|2024-04-24|15/03/2024||0.42||11360000000|23.14999961853|1|2024-03-27|15/12/2023||0.405||11530000000|23.14999961853|1
2024-02-06 16:30:53|07896|100766|600624|2.87B|2870000000|4.08|5633957|-32.08|25|2023-04-28|15/03/2023|||170000000||5.8800001144409|1|2023-04-28|15/12/2022|-0.01||213200000||5.8800001144409|1
2024-02-06 16:31:00|07897|953927|603918|4.23B|4230000000|11.96|27943384|37.44|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
2024-02-06 16:31:05|07898|1162040|603682|2.33B|2330000000|4.45|10604212|-11.94|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
2024-02-06 16:31:13|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
2024-02-06 16:31:19|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
2024-02-06 16:31:28|07901|101094|601616|2.03B|2030000000|2.38|12141670|-34.62|30|2024-04-29|15/03/2024|||||2.3800001144409|1|2024-03-29|15/12/2023|||||2.3800001144409|1
2024-02-06 16:31:39|07902|100947|600851|5.97B|5970000000|4.78|4739716|-26.84|30|2024-04-29|15/03/2024|||||4.7800002098083|1|2024-04-20|15/12/2023|||||4.7800002098083|1
2024-02-06 16:31:51|07903|101174|900917|362.12M|362120000|0.302|503633|-14.58|30|2024-04-29|15/03/2024|||||0.30199998617172|1|2024-04-20|15/12/2023|||||0.30199998617172|1
2024-02-06 16:32:06|07904|100756|600619|5.18B|5180000000|4.71|37892996|-21.98|30|2024-04-30|15/12/2023|||||4.710000038147|1|2024-04-26|15/03/2024|||||4.710000038147|1
2024-02-06 16:32:18|07905|101175|900910|278.53M|278530000|0.265|410781|-45.61|27|2024-04-30|15/12/2023|||||0.26499998569489|1|2024-04-26|15/03/2024|||||0.26499998569489|1
2024-02-06 16:32:29|07906|953924|603718|4.51B|4510000000|7.03|3936037|-41.76|30|2024-04-30|15/12/2023|||||7.0300002098083|1|2024-04-29|15/03/2024|||||7.0300002098083|1
2024-02-06 16:32:40|07907|100688|600532|371.57M|371570000|0.72|16389744|-93.57|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
2024-02-06 16:32:51|07908|100765|600623|11.89B|11890000000|5.56|12807758|-24.39|30|2024-04-30|15/12/2023|||||5.5599999427795|1|2024-04-26|15/03/2024|||||5.5599999427795|1
2024-02-06 16:33:02|07909|101172|900909|920.79M|920790000|0.442|239853|-30|30|2024-04-30|15/12/2023|||||0.44200000166893|1|2024-04-26|15/03/2024|||||0.44200000166893|1
2024-02-06 16:33:13|07910|994546|603131|3.14B|3140000000|10.22|11925873|-14.83|29|2024-04-27|15/12/2023|||||10.220000267029|1|2024-04-23|15/03/2024|||||10.220000267029|1
2024-02-06 16:33:22|07911|1162072|603192|1.78B|1780000000|11.81|1575562|-41.99|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
2024-02-06 16:33:32|07912|101196|900939|63.52M|63520000|0.357|146851|-41.72|5|2018-04-28|15/03/2018|||3350000||1.0470000505447|1|2018-03-31|15/12/2017|0.01||3620000||1.1100000143051|1
2024-02-06 16:33:44|07913|100744|600605|3.12B|3120000000|14.98|5163597|51.02|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
2024-02-06 16:33:58|07914|100862|600748|5.81B|5810000000|3.05|30571392|-14.12|30|2024-04-29|15/03/2024|||||3.0499999523163|1|2024-03-26|15/12/2023|||||3.0499999523163|1
2024-02-06 16:34:08|07915|100282|600009|85.35B|85350000000|34.27|9360880|-46.14|31|2024-04-29|15/03/2024||0.1608||2960000000|34.270000457764|1|2024-03-30|15/12/2023||-0.0554||1460000000|34.270000457764|1
2024-02-06 16:34:19|07916|100518|600315|11.91B|11910000000|17.63|3506442|-48.31|31|2024-04-29|15/03/2024||||2103000000|17.629999160767|1|2024-03-16|15/12/2023||0.2871||1820000000|17.629999160767|1
2024-02-06 16:34:31|07917|100804|600676|3.30B|3300000000|3.14|12586018|-21.23|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
2024-02-06 16:34:42|07918|100866|600754|26.40B|26400000000|24.58|10846281|-58.95|31|2024-04-29|15/03/2024||0.01|||24.579999923706|1|2024-03-30|15/12/2023||0.136||3500000000|24.579999923706|1
2024-02-06 16:34:52|07919|101754|900934|1.53B|1530000000|1.452|301922|-33.7|31|2024-04-29|15/03/2024||0.0028|||1.4520000219345|1|2024-03-30|15/12/2023||0.0189||483110000|1.4520000219345|1
2024-02-06 16:35:06|07920|100779|600650|4.00B|4000000000|6.87|3802083|-33.27|30|2024-05-01|15/03/2024|||||6.8699998855591|1|2024-03-29|15/12/2023|||||6.8699998855591|1
2024-02-06 16:35:17|07921|101762|900914|253.74M|253740000|0.465|167947|-36.62|29|2024-05-01|15/03/2024|||||0.46500000357628|1|2024-03-29|15/12/2023|||||0.46500000357628|1
2024-02-06 16:35:29|07922|100753|600616|3.14B|3140000000|4.71|6227037|-41.48|30|2024-04-29|15/03/2024|||||4.710000038147|1|2024-03-30|15/12/2023|||||4.710000038147|1
2024-02-06 16:35:38|07923|101188|900929|162.38M|162380000|1.239|72421|-20.94|17|2021-04-30|15/03/2021|||||1.5390000343323|1|2021-03-31|15/12/2020|||||1.5820000171661|1
2024-02-06 16:35:51|07924|100770|600639|14.39B|14390000000|12.27|13408404|16.8|30|2024-04-26|15/03/2024|||||12.279999732971|1|2024-04-12|15/12/2023|||||12.279999732971|1
2024-02-06 16:36:02|07925|101176|900911|1.03B|1030000000|0.921|641238|-3.43|29|2024-04-26|15/03/2024|||||0.9210000038147|1|2024-04-12|15/12/2023|||||0.9210000038147|1
2024-02-06 16:36:15|07926|100936|600838|2.57B|2570000000|6.21|20039011|-6.92|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
2024-02-06 16:36:23|07927|100490|600272|2.26B|2260000000|8.80|11544264|-0.31|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
2024-02-07 00:03:25|07927|100490|600272|1.69B|1690000000|8.80|11544264|-0.31|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
2024-02-07 00:03:30|07928|101757|900943|234.61M|234610000|0.442|195082|-25.69|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
2024-02-07 00:03:35|07929|100346|600097|1.88B|1880000000|7.80|5332255|-17.43|30|2024-04-22|15/03/2024|||||7.8099999427795|1|2024-03-29|15/12/2023|||||7.8099999427795|1
2024-02-07 00:03:42|07930|997893|603960|4.58B|4580000000|17.40|6493293|-27.43|29|2024-04-27|15/12/2023|||||17.39999961853|1|2024-04-25|15/03/2024|||||17.39999961853|1
2024-02-07 00:03:48|07931|994625|603987|2.89B|2890000000|6.56|5021103|-58.87|29|2024-04-25|15/03/2024|||||6.5599999427795|1|2024-04-20|15/12/2023|||||6.5599999427795|1
2024-02-07 00:03:54|07932|1031322|603232|2.09B|2090000000|8.96|4475027|-49.65|29|2024-04-27|15/12/2023||0.16|||8.960000038147|1|2024-04-25|15/03/2024|||||8.960000038147|1
2024-02-07 00:04:00|07933|994581|603633|2.51B|2510000000|5.88|8627316|-60.07|30|2024-04-29|15/03/2024|||||5.8800001144409|1|2024-04-27|15/12/2023||0.03|||5.8800001144409|1
2024-02-07 00:04:06|07934|994595|603777|3.49B|3490000000|10.38|3995712|-48.5|29|2024-04-27|15/12/2023|||||10.380000114441|1|2024-04-26|15/03/2024|||||10.380000114441|1
2024-02-07 00:04:12|07935|102965|603006|1.93B|1930000000|7.60|6796730|-20.55|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
2024-02-07 00:04:18|07936|100946|600848|25.64B|25640000000|10.47|6269463|-22.31|30|2024-04-25|15/03/2024|||||10.470000267029|1|2024-04-13|15/12/2023|||||10.470000267029|1
2024-02-07 00:04:23|07937|101187|900928|3.57B|3570000000|0.625|174135|-35.5|10|2022-04-27|15/03/2022|0.12||||1.0069999694824|1|2022-04-12|15/12/2021|||||1.0729999542236|1
2024-02-07 00:04:29|07938|101206|900957|142.74M|142740000|0.410|215163|-33.67|5|2018-04-26|15/03/2018|0.02||31310000||0.82300001382828|1|2018-04-10|15/12/2017|0.03||22310000||0.84200000762939|1
2024-02-07 00:04:35|07939|948392|603729|1.57B|1570000000|16.99|18317948|32.77|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
2024-02-07 00:04:48|07940|100790|600663|35.11B|35110000000|8.65|10028264|-21.77|31|2024-04-26|15/03/2024|||||8.6499996185303|1|2024-03-30|15/12/2023|||||8.6499996185303|1
2024-02-07 00:04:56|07941|101190|900932|4.88B|4880000000|0.381|2421271|-55.13|31|2024-04-26|15/03/2024|||||0.38100001215935|1|2024-03-30|15/12/2023|||||0.38100001215935|1
2024-02-07 00:05:02|07942|945172|603899|30.48B|30480000000|32.89|2781708|-45.44|30|2024-04-26|15/03/2024|||||32.889999389648|1|2024-03-30|15/12/2023||0.51||7610000000|32.889999389648|1
2024-02-07 00:05:11|07943|100309|600073|5.43B|5430000000|5.79|9521033|-33.66|30|2024-04-26|15/03/2024|||||5.789999961853|1|2024-03-28|15/12/2023|||||5.789999961853|1
2024-02-07 00:05:17|07944|100922|600822|3.7B|3700000000|8.62|16478069|1.22|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
2024-02-07 00:05:23|07945|101186|900927|514.05M|514050000|0.395|528813|-15.02|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
2024-02-07 00:05:30|07946|100935|600835|10.5B|10500000000|11.18|5888668|-14.73|30|2024-04-26|15/03/2024|||||11.180000305176|1|2024-03-23|15/12/2023|||||11.180000305176|1
2024-02-07 00:05:36|07947|101763|900925|1.46B|1460000000|0.959|179019|-13.86|30|2024-04-26|15/03/2024|||||0.95899999141693|1|2024-03-23|15/12/2023|||||0.95899999141693|1
2024-02-07 00:05:42|07948|100964|600882|6.26B|6260000000|12.43|5069525|-65.85|30|2024-05-01|15/03/2024|||||12.430000305176|1|2024-03-26|15/12/2023||0.0339||1240000000|12.430000305176|1
2024-02-07 00:05:49|07949|1010634|603728|14.58B|14580000000|34.71|3984966|-25.39|29|2024-04-30|15/12/2023||0.44||774950000|34.709999084473|1|2024-04-29|15/03/2024||0.13||649630000|34.709999084473|1
2024-02-07 00:05:56|07950|100762|600638|2.61B|2610000000|3.88|11927429|-29.31|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
2024-02-07 00:06:02|07951|100759|600628|3.69B|3690000000|5.71|7985795|-20.06|30|2024-04-29|15/03/2024|||||5.710000038147|1|2024-04-13|15/12/2023|||||5.710000038147|1
2024-02-07 00:06:08|07952|100933|600833|1.91B|1910000000|8.58|4616905|-27.02|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
2024-02-07 00:06:15|07953|100769|600637|22.69B|22690000000|6.75|23948306|-7.54|31|2024-04-30|15/12/2023||0.03||2100000000|6.75|1|2024-04-29|15/03/2024|||||6.75|1
2024-02-07 00:06:20|07954|101092|601607|58.99B|58990000000|17.56|10578921|-10.45|31|2024-04-26|15/03/2024||0.53|||17.559999465942|1|2024-03-29|15/12/2023||0.425||62850000000|17.559999465942|1
2024-02-07 00:06:27|07955|100807|600679|3.19B|3190000000|8.24|16384022|-4.64|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
2024-02-07 00:06:32|07956|101173|900916|443.45M|443450000|0.291|661794|-26.55|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
2024-02-07 00:06:38|07957|100501|600284|5.42B|5420000000|5.59|22747280|-23.23|29|2024-04-29|15/03/2024|||||5.5900001525879|1|2024-03-30|15/12/2023|||||5.5900001525879|1
2024-02-07 00:06:44|07958|1054849|603659|35.08B|35080000000|16.41|12749449|-59.74|29|2024-04-13|15/12/2023||0.3||4740000000|16.409999847412|1|2024-04-10|15/03/2024|||||16.409999847412|1
2024-02-07 00:06:51|07959|100786|600662|9.25B|9250000000|4.05|7647157|-35.91|30|2024-04-26|15/12/2023|||||4.0500001907349|1|2024-04-25|15/03/2024|||||4.0500001907349|1
2024-02-07 00:06:57|07960|996083|603579|2.27B|2270000000|16.75|1555216|-24.14|29|2024-04-26|15/03/2024|||||16.75|1|2024-04-16|15/12/2023|||||16.75|1
2024-02-07 00:07:03|07961|953915|603108|8.44B|8440000000|14.13|41327297|12.93|31|2024-04-27|15/12/2023|||||14.130000114441|1|2024-04-25|15/03/2024|||||14.130000114441|1
2024-02-07 00:07:09|07962|100802|600689|1.39B|1390000000|8.03|12510830|-4.89|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
2024-02-07 00:07:14|07963|101182|900922|192.85M|192850000|0.472|209057|-13.75|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
2024-02-07 00:07:19|07964|100758|600626|3.29B|3290000000|2.49|22729471|-27.3|29|2024-04-30|15/12/2023|||||2.4900000095367|1|2024-04-29|15/03/2024|||||2.4900000095367|1
2024-02-07 00:07:25|07965|100750|600613|2.76B|2760000000|5.27|12942461|-39.62|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
2024-02-07 00:07:30|07966|101169|900904|384.3M|384300000|0.607|335936|-17.25|17|2021-04-30|15/12/2020|||||0.39899998903275|1|2021-04-30|15/03/2021|||||0.39899998903275|1
2024-02-07 00:07:36|07967|100934|600834|3.13B|3130000000|6.40|5288818|-23.9|30|2024-04-29|15/03/2024|||||6.4000000953674|1|2024-04-18|15/12/2023|||||6.4000000953674|1
2024-02-07 00:07:42|07968|942803|600604|6.01B|6010000000|3.89|19030101|-31.91|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
2024-02-07 00:07:48|07969|942837|900902|835.43M|835430000|0.162|603904|-43.32|21|2022-04-28|15/03/2022|||||0.26499998569489|1|2022-03-29|15/12/2021|||||0.28400000929832|1
2024-02-07 00:07:54|07970|100923|600823|3.76B|3760000000|1.01|33345175|-57.14|31|2024-04-29|15/03/2024|||||1.0099999904633|1|2024-03-30|15/12/2023|||||1.0099999904633|1
2024-02-07 00:08:00|07971|1052667|603648|2.81B|2810000000|7.74|12570455|-12.63|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
2024-02-07 00:08:06|07972|1056005|603365|4.09B|4090000000|15.80|2568208|7.09|29|2024-04-30|15/12/2023|||||15.800000190735|1|2024-04-26|15/03/2024|||||15.800000190735|1
2024-02-07 00:08:12|07973|100605|600420|11.21B|11210000000|8.36|9426833|-20.72|30|2024-04-29|15/03/2024|||||8.3599996566772|1|2024-03-30|15/12/2023|||||8.3599996566772|1
2024-02-07 00:08:17|07974|1117911|603121|2B|2000000000|5.91|15955500|-23.66|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
2024-02-07 00:08:23|07975|100778|600649|8.34B|8340000000|3.33|17927200|-20.84|30|2024-04-29|15/03/2024|||||3.329999923706|1|2024-03-30|15/12/2023|||||3.329999923706|1
2024-02-07 00:08:29|07976|1054850|603683|1.78B|1780000000|6.86|4028761|-24.61|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
2024-02-07 00:08:34|07977|1054847|603499|1.89B|1890000000|9.41|6161287|2.55|23|2022-10-27|15/09/2022|0.01||175600000||7.6500000953674|1|2022-08-25|15/06/2022|-0||139300000||8.1800003051758|1
2024-02-07 00:08:41|07978|100757|600620|4.8B|4800000000|6.99|2819436|-34.51|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
2024-02-07 00:08:57|07979|996181|603330|2.45B|2450000000|5.66|9711737|-59.47|29|2024-04-30|15/12/2023|||||5.6599998474121|1|2024-04-26|15/03/2024|||||5.6599998474121|1
2024-02-07 00:09:14|07980|1062259|603895|1.59B|1590000000|14.74|1911774|-43.15|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
2024-02-07 00:09:20|07981|100776|600647|1.4B|1400000000|10.03|1868588|-23.53|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
2024-02-07 00:09:27|07982|100944|600846|5.05B|5050000000|8.09|9598100|-10.85|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
2024-02-07 00:09:32|07983|994535|603030|2.74B|2740000000|2.08|11611970|-22.43|30|2024-04-29|15/03/2024|||||2.079999923706|1|2024-01-29|15/12/2023|||||2.7300000190735|1
2024-02-07 00:09:38|07984|100920|600820|18.05B|18050000000|5.74|27477252|2.03|31|2024-04-29|15/03/2024|||||5.7399997711182|1|2024-04-20|15/12/2023||0.51||65274000000|5.7399997711182|1
2024-02-07 00:09:45|07985|1024784|603226|1.39B|1390000000|3.91|6789010|-19.78|25|2024-04-26|15/12/2023|||||3.920000076294|1|2024-04-24|15/03/2024|||||3.920000076294|1
2024-02-07 00:09:50|07986|100777|600648|9.44B|9440000000|9.03|7851866|-26.46|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
2024-02-07 00:09:56|07987|101177|900912|1.31B|1310000000|0.696|227948|-24.97|20|2022-04-27|15/03/2022|||||0.91299998760223|1|2021-10-27|15/09/2021|||||0.91100001335144|1
2024-02-07 00:10:08|07988|100772|600641|9.84B|9840000000|10.57|14107630|-49.77|30|2024-04-27|15/12/2023|||||10.569999694824|1|2024-04-26|15/03/2024|||||10.569999694824|1
2024-02-07 00:10:15|07989|996070|603039|8.34B|8340000000|32|1219750|-52.02|29|2024-04-26|15/03/2024|||||32|1|2024-03-29|15/12/2023|||||32|1
2024-02-07 00:10:23|07990|994549|603189|2.48B|2480000000|9.2|16020934|-41.32|30|2024-04-22|15/03/2024|||||9.1999998092651|1|2024-04-16|15/12/2023|||||9.1999998092651|1
2024-02-07 00:10:29|07991|100785|600661|1.73B|1730000000|6.64|15576414|-41.51|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
2024-02-07 00:10:38|07992|100925|600825|4.39B|4390000000|4.20|39587619|13.53|30|2024-04-26|15/03/2024|||||4.1999998092651|1|2024-03-29|15/12/2023|||||4.1999998092651|1
2024-02-07 00:10:45|07993|100845|600732|24.59B|24590000000|13.45|49400207|-64.91|29|2024-05-01|15/03/2024|||||13.449999809265|1|2024-04-18|15/12/2023||0.11|||13.449999809265|1
2024-02-07 00:10:51|07994|953912|603022|1.37B|1370000000|6.85|3985669|-31.42|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
2024-02-07 00:10:56|07995|994547|603159|1.44B|1440000000|10.31|1787494|-19.01|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
2024-02-07 00:11:04|07996|100924|600824|3.43B|3430000000|3.25|23600678|-10.31|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
2024-02-07 00:11:10|07997|1162070|603681|2.01B|2010000000|10.5|3264268|-59.86|21|2024-04-30|15/12/2023|||||10.5|1|2024-04-26|15/03/2024|||||10.5|1
2024-02-07 00:11:18|07998|100783|600655|25.44B|25440000000|6.53|12579980|-21.63|31|2024-04-26|15/03/2024|||||6.5300002098083|1|2024-03-22|15/12/2023||0.34||66549000000|6.5300002098083|1
2024-02-07 00:11:25|07999|100985|600895|24.41B|24410000000|15.76|65309033|15.47|31|2024-04-29|15/03/2024|||||15.760000228882|1|2024-03-30|15/12/2023|||||15.760000228882|1
2024-02-07 00:11:31|08000|100531|600320|12.9B|12900000000|3.08|17784382|-11.75|30|2024-04-29|15/03/2024|||||3.079999923706|1|2024-03-29|15/12/2023|||||3.079999923706|1
2024-02-07 00:11:37|08001|101199|900947|1.79B|1790000000|0.192|706616|-26.29|29|2024-04-29|15/03/2024|||||0.19200000166893|1|2024-03-29|15/12/2023|||||0.19200000166893|1
2024-02-07 00:11:44|08002|100441|600210|6.52B|6520000000|4.3|11664406|-27.54|30|2024-04-26|15/03/2024|||||4.3000001907349|1|2024-03-30|15/12/2023|||||4.3000001907349|1
2024-02-07 00:11:49|08003|101085|601515|5.97B|5970000000|3.24|19779966|-30.89|30|2024-04-26|15/03/2024|||||3.2400000095367|1|2024-04-23|15/12/2023||||5394000000|3.2400000095367|1
2024-02-07 00:11:55|08004|100696|600546|33.82B|33820000000|17.06|23722813|6.2|30|2024-04-26|15/03/2024|||||17.059999465942|1|2024-03-30|15/12/2023||1|||17.059999465942|1
2024-02-07 00:12:00|08005|100854|600740|11.73B|11730000000|4.58|16180865|-24.17|30|2024-04-23|15/12/2023||0.22|||4.5799999237061|1|2024-04-23|15/03/2024|||||4.5799999237061|1
2024-02-07 00:12:06|08006|100754|600617|4.05B|4050000000|3.04|7993416|-31.15|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
2024-02-07 00:12:13|08007|101178|900913|563.29M|563290000|0.249|183675|-40.2|17|2021-04-28|15/12/2020|-0.28||||0.25400000810623|1|2021-04-28|15/03/2021|||||0.25400000810623|1
2024-02-07 00:12:20|08008|100498|600281|1.4B|1400000000|2.73|10595686|-36.61|23|2022-10-27|15/09/2022|-0.01||134400000||4.539999961853|1|2022-08-24|15/06/2022|-0||85380000||5.6500000953674|1
2024-02-07 00:12:26|08009|100372|600123|16.47B|16470000000|11.09|22464093|-22.05|31|2024-04-23|15/03/2024|||||11.090000152588|1|2024-04-23|15/12/2023||0.5615|||11.090000152588|1
2024-02-07 00:12:33|08010|101108|601699|69.67B|69670000000|23.29|19093261|16|31|2024-04-26|15/12/2023||1.01|||23.290000915527|1|2024-04-26|15/03/2024|||||23.290000915527|1
2024-02-07 00:12:39|08011|100890|600809|268.15B|268150000000|219.8|3869951|-25.1|31|2024-04-29|15/03/2024|||||219.80000305176|1|2024-04-26|15/12/2023||0.6632||3880000000|219.80000305176|1
2024-02-07 00:12:45|08012|100912|600810|5.72B|5720000000|5.48|5583323|-34.45|30|2024-04-26|15/03/2024|||||5.4800000190735|1|2024-03-20|15/12/2023|||||5.4800000190735|1
2024-02-07 00:12:51|08013|100773|600642|36.34B|36340000000|7.43|22830442|35.54|30|2024-04-30|15/12/2023||0.14|||7.4299998283386|1|2024-04-26|15/03/2024|||||7.4299998283386|1
2024-02-07 00:12:56|08014|100587|600392|14.04B|14040000000|8.01|11825244|-56.33|30|2024-04-29|15/03/2024|||||8.0100002288818|1|2024-04-27|15/12/2023|||||8.0100002288818|1
2024-02-07 00:13:02|08015|100418|600183|34.59B|34590000000|14.69|16389662|-17.17|31|2024-04-25|15/03/2024||0.1438||4230000000|14.689999580383|1|2024-03-29|15/12/2023||0.1714||4880000000|14.689999580383|1
2024-02-07 00:13:08|08016|100747|600609|4.12B|4120000000|3.14|13439338|-27.77|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
2024-02-07 00:13:17|08017|100590|600396|3.08B|3080000000|2.090|7593421|-19.03|30|2024-04-26|15/03/2024|||||2.0899999141693|1|2024-04-25|15/12/2023|||||2.0899999141693|1
2024-02-07 00:13:25|08018|994610|603866|9.97B|9970000000|6.24|9774257|-58.6|29|2024-04-17|15/03/2024|||||6.2399997711182|1|2024-03-21|15/12/2023||0.15||1700000000|6.2399997711182|1
2024-02-07 00:13:33|08019|951038|603808|2.45B|2450000000|6.74|6124064|-36.65|30|2024-05-01|15/03/2024|||||6.7399997711182|1|2024-04-30|15/12/2023||0.56|||6.7399997711182|1
2024-02-07 00:13:41|08020|100698|600548|16.85B|16850000000|8.78|4320353|-2.35|31|2024-04-25|15/03/2024|||||8.7799997329712|1|2024-03-23|15/12/2023|||||8.7799997329712|1
2024-02-07 00:13:47|08021|101052|601139|18.32B|18320000000|6.37|11734893|-14.77|31|2024-04-30|15/12/2023||0.19|||6.3699998855591|1|2024-04-25|15/03/2024|||||6.3699998855591|1
2024-02-07 00:13:53|08022|945935|603118|4.64B|4640000000|5.86|21131348|-38.54|30|2024-04-29|15/12/2023|||||5.8600001335144|1|2024-04-25|15/03/2024|||||5.8600001335144|1
2024-02-07 00:13:59|08023|994548|603160|23.67B|23670000000|52.29|3947874|-9.48|31|2024-04-24|15/03/2024||0.2455||1180000000|52.290000915527|1|2024-04-11|15/12/2023||0.1789||1230000000|52.290000915527|1
2024-02-07 00:14:06|08024|100396|600162|4.58B|4580000000|1.400|21822208|-29.15|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
2024-02-07 00:14:11|08025|1031218|603063|8.58B|8580000000|19.36|4497974|-44.08|29|2024-04-24|15/03/2024|||||19.360000610352|1|2024-04-19|15/12/2023||0.34|||19.360000610352|1
2024-02-07 00:14:17|08026|100630|600446|11.14B|11140000000|11.79|21148903|-12.55|30|2024-04-25|15/03/2024|||||11.789999961853|1|2024-04-20|15/12/2023|||||11.789999961853|1
2024-02-07 00:14:23|08027|996075|603228|14.47B|14470000000|17.19|3741947|-30.37|29|2024-04-29|15/03/2024|||||17.190000534058|1|2024-04-27|15/12/2023||0.55|||17.190000534058|1
2024-02-07 00:14:30|08028|997535|603991|2.16B|2160000000|28.99|3802886|-23.84|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
2024-02-07 00:14:36|08029|1031229|603978|1.48B|1480000000|9.02|1775274|-51.53|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
2024-02-07 00:14:42|08030|1008681|603050|3.22B|3220000000|14.16|6399989|-9.68|29|2024-04-26|15/03/2024|||||14.159999847412|1|2024-04-18|15/12/2023|||||14.159999847412|1
2024-02-07 00:14:49|08031|100729|600587|8.91B|8910000000|19.09|7149522|-32.2|31|2024-04-26|15/03/2024|||||19.090000152588|1|2024-03-29|15/12/2023|||||19.090000152588|1
2024-02-07 00:14:56|08032|100637|600481|12.52B|12520000000|6.73|19235783|-50.04|30|2024-04-18|15/03/2024|||||6.7300000190735|1|2024-03-20|15/12/2023|||||6.7300000190735|1
2024-02-07 00:15:01|08033|951034|603318|2.69B|2690000000|5.85|6662181|-36.85|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
2024-02-07 00:15:08|08034|100940|600839|18.56B|18560000000|4.02|200353191|32.52|31|2024-04-26|15/12/2023|||||4.0199999809265|1|2024-04-24|15/03/2024|||||4.0199999809265|1
2024-02-07 00:15:14|08035|100797|600674|71.36B|71360000000|15.58|18047052|25.22|31|2024-04-19|15/03/2024|||||15.579999923706|1|2024-04-12|15/12/2023||0.22||490050000|15.579999923706|1
2024-02-07 00:15:20|08036|101065|601208|8.09B|8090000000|8.91|8886240|-40.35|30|2024-04-29|15/03/2024|||||8.9099998474121|1|2024-03-28|15/12/2023||0.1257||1340000000|8.9099998474121|1
2024-02-07 00:15:26|08037|101046|601107|11.28B|11280000000|4.29|12832888|8.29|31|2024-04-25|15/03/2024|||||4.289999961853|1|2024-03-28|15/12/2023|||||4.289999961853|1
2024-02-07 00:15:33|08038|1162078|603327|5.76B|5760000000|8.5|6560406|-36.09|21|2024-04-25|15/03/2024|||||8.5|1|2024-04-25|15/12/2023|||||8.5|1
2024-02-07 00:15:39|08039|100806|600678|1.5B|1500000000|4.29|36920591|-21.49|25|2023-04-28|15/03/2023|||77320000||5.3699998855591|1|2023-04-07|15/12/2022|0.01||98660000||5.6700000762939|1
2024-02-07 00:15:45|08040|101156|603077|20.94B|20940000000|2.400|48086269|-26.79|30|2024-04-27|15/12/2023|||||2.4000000953674|1|2024-04-23|15/03/2024|||||2.4000000953674|1
2024-02-07 00:15:51|08041|1024789|603679|1.36B|1360000000|8.35|8201731|-33.58|23|2022-10-27|15/09/2022|||98970000||11.310000419617|1|2022-08-18|15/06/2022|-0.07||133200000||12.75|1
2024-02-07 00:15:58|08042|100383|600137|1.04B|1040000000|10.65|1723794|-27.14|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
2024-02-07 00:16:04|08043|100642|600466|1.21B|1210000000|0.40|214619461|-65.22|26|2023-08-31|15/06/2023|||||0.40000000596046|1|2023-04-28|15/03/2023|-0.22||4500000000||0.47999998927116|1
2024-02-07 00:16:10|08044|100353|600101|2.55B|2550000000|6.06|6710112|-34|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
2024-02-07 00:16:17|08045|100306|600039|70.86B|70860000000|8.13|21012244|-34.67|31|2024-04-26|15/03/2024|||||8.1300001144409|1|2024-04-22|15/12/2023|||||8.1300001144409|1
2024-02-07 00:16:23|08046|101159|603333|2.32B|2320000000|3.74|37677955|-33.22|29|2024-04-27|15/12/2023|||||3.7400000095367|1|2024-04-26|15/03/2024|||||3.7400000095367|1
2024-02-07 00:16:28|08047|100887|600779|22.1B|22100000000|45.33|3135811|-46.96|30|2024-04-29|15/03/2024|||||45.330001831055|1|2024-04-27|15/12/2023||0.4969||1180000000|45.330001831055|1
2024-02-07 00:16:36|08048|1162050|603317|11.94B|11940000000|11.42|4611045|-44.06|21|2024-04-24|15/03/2024|||||11.420000076294|1|2024-03-28|15/12/2023||0.115||930670000|11.420000076294|1
2024-02-07 00:16:43|08049|100819|600702|24.71B|24710000000|74.15|7919896|-63.42|30|2024-04-26|15/03/2024|||||74.150001525879|1|2024-03-20|15/12/2023||1.62|||74.150001525879|1
2024-02-07 00:16:49|08050|100385|600139|489.8M|489800000|0.74|39185806|-17.78|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
2024-02-07 00:16:56|08051|100667|600505|2.1B|2100000000|5.76|8565814|-27.86|29|2024-04-25|15/03/2024|||||5.7600002288818|1|2024-04-12|15/12/2023|||||5.7600002288818|1
2024-02-07 00:17:02|08052|945936|603969|3.61B|3610000000|4.24|18465635|-21.31|31|2024-04-25|15/03/2024|||||4.2399997711182|1|2024-04-17|15/12/2023|||||4.2399997711182|1
2024-02-07 00:17:09|08053|1056015|603970|4.16B|4160000000|15.49|3756930|-47.28|29|2024-04-25|15/03/2024|||||15.489999771118|1|2024-04-19|15/12/2023|||||15.489999771118|1
2024-02-07 00:17:14|08054|100624|600459|9.76B|9760000000|12.82|4203104|-30.11|30|2024-04-25|15/03/2024|||||12.819999694824|1|2024-04-18|15/12/2023|||||12.819999694824|1
2024-02-07 00:17:20|08055|100658|600500|13.49B|13490000000|3.76|15151024|-51.54|31|2024-04-30|15/12/2023||0.17|||3.7599999904633|1|2024-04-26|15/03/2024|||||3.7599999904633|1
2024-02-07 00:17:27|08056|100360|600109|31.69B|31690000000|8.51|32495032|-19.98|31|2024-04-25|15/03/2024||0.178||2070000000|8.5100002288818|1|2024-04-25|15/12/2023||0.12||2000000000|8.5100002288818|1
2024-02-07 00:17:33|08057|942827|603126|3.71B|3710000000|6.07|10176072|-10.01|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
2024-02-07 00:17:38|08058|100998|600970|28.7B|28700000000|10.86|16206499|11.35|30|2024-04-24|15/03/2024|||||10.859999656677|1|2024-03-27|15/12/2023||0.32|||10.859999656677|1
2024-02-07 00:17:45|08059|100544|600335|10.08B|10080000000|6.74|29863810|-33.87|29|2024-04-26|15/12/2023|||||6.7399997711182|1|2024-04-23|15/03/2024|||||6.7399997711182|1
2024-02-07 00:17:58|08060|100629|600444|1.47B|1470000000|10.06|8082946|-22.94|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
2024-02-07 00:18:05|08061|100963|600871|25.72B|25720000000|1.74|42049974|-22.54|31|2024-04-23|15/03/2024|||||1.7400000095367|1|2024-03-27|15/12/2023|||||1.7400000095367|1
2024-02-07 00:18:11|08062|20144|600688|22.1B|22100000000|2.58|22206367|-25|31|2024-04-24|15/03/2024||-0.02|||2.579999923706|1|2024-03-21|15/12/2023||0.0539||19590000000|2.579999923706|1
2024-02-07 00:18:16|08063|1162082|603927|14.13B|14130000000|23.8|5161475|-31.95|21|2024-04-25|15/03/2024|||||23.799999237061|1|2024-04-12|15/12/2023|||||23.799999237061|1
2024-02-07 00:18:22|08064|1122728|601598|34.2B|34200000000|5.48|27844286|29.4|30|2024-04-26|15/03/2024|||||5.4800000190735|1|2024-03-23|15/12/2023||0.27||47837000000|5.4800000190735|1
2024-02-07 00:18:28|08065|994593|603737|17.77B|17770000000|33.72|2980411|-74.83|30|2024-04-29|15/03/2024|||||33.720001220703|1|2024-04-20|15/12/2023||0.518||4020000000|33.720001220703|1
2024-02-07 00:18:34|08066|1073385|600929|8.33B|8330000000|5.02|8746192|-44.58|29|2024-05-01|15/03/2024|||||5.0199999809265|1|2024-04-09|15/12/2023|||||5.0199999809265|1
2024-02-07 00:18:40|08067|1056014|603916|3.13B|3130000000|7.23|3778946|-57.54|29|2024-04-26|15/12/2023||2.06|||7.2300000190735|1|2024-04-26|15/03/2024|||||7.2300000190735|1
2024-02-07 00:18:47|08068|101164|603366|3.2B|3200000000|4.04|10883672|-37.82|30|2024-04-26|15/03/2024|||||4.039999961853|1|2024-04-26|15/12/2023|||||4.039999961853|1
2024-02-07 00:18:53|08069|101088|601555|33.3B|33300000000|6.65|41763384|-11.9|31|2024-04-29|15/03/2024||||3280000000|6.6500000953674|1|2024-04-27|15/12/2023||||3390000000|6.6500000953674|1
2024-02-07 00:18:59|08070|994524|601900|9.43B|9430000000|10.69|20779676|17.57|30|2024-04-26|15/03/2024|||||10.689999580383|1|2024-04-25|15/12/2023||0.45||2780000000|10.689999580383|1
2024-02-07 00:19:06|08071|100569|600369|24.72B|24720000000|3.72|42966483|-14.32|31|2024-04-26|15/03/2024|||||3.7200000286102|1|2024-03-30|15/12/2023|||||3.7200000286102|1
2024-02-07 00:19:12|08072|100508|600292|3.46B|3460000000|4.43|8305465|-23.64|30|2024-04-26|15/03/2024|||||4.4299998283386|1|2024-03-30|15/12/2023|||||4.4299998283386|1
2024-02-07 00:19:18|08073|945166|601021|52.42B|52420000000|53.68|3498823|-12.03|31|2024-04-30|15/12/2023||0.0827||4350000000|53.680000305176|1|2024-04-26|15/03/2024||0.6845||4650000000|53.680000305176|1
2024-02-07 00:19:24|08074|100959|600866|6.18B|6180000000|3.72|7264857|-43.97|30|2024-04-23|15/03/2024|||||3.7200000286102|1|2024-04-23|15/12/2023|||||3.7200000286102|1
2024-02-07 00:19:29|08075|1162037|603290|22.53B|22530000000|131.77|2079048|-62.68|20|2024-04-25|15/03/2024||1.45||1060000000|131.77000427246|1|2024-04-08|15/12/2023||1.43||1100000000|131.77000427246|1
2024-02-07 00:19:35|08076|100379|600131|18.25B|18250000000|15.18|9643805|-17.93|30|2024-04-26|15/12/2023||0.84|||15.180000305176|1|2024-04-25|15/03/2024|||||15.180000305176|1
2024-02-07 00:19:42|08077|100675|600517|24.93B|24930000000|4.36|12933556|-22.87|31|2024-04-26|15/12/2023|||||4.3600001335144|1|2024-04-23|15/03/2024|||||4.3600001335144|1
2024-02-07 00:19:48|08078|994577|603585|1.77B|1770000000|9.84|949151|-47.19|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
2024-02-07 00:19:54|08079|100827|600710|9.08B|9080000000|6.95|10386497|7.9|29|2024-04-24|15/03/2024|||||6.9499998092651|1|2024-04-13|15/12/2023||0.1|||6.9499998092651|1
2024-02-07 00:20:00|08080|100328|600077|516.98M|516980000|0.41|14777732|-85.41|26|2023-08-31|15/06/2023|||||0.40999999642372|1|2023-04-29|15/12/2022|-2.74||1180000000||1.4900000095367|1
2024-02-07 00:20:07|08081|100930|600830|2.82B|2820000000|6.20|24585797|-1.37|30|2024-04-29|15/03/2024|||||6.1999998092651|1|2024-03-09|15/12/2023|||||6.1999998092651|1
2024-02-07 00:20:14|08082|1031222|603612|5.35B|5350000000|9.9|4777596|-67.24|29|2024-04-27|15/12/2023|||||9.8999996185303|1|2024-04-26|15/03/2024|||||9.8999996185303|1
2024-02-07 00:20:20|08083|100716|600571|3.96B|3960000000|8.48|45454686|-19.77|30|2024-04-29|15/03/2024|||||8.4799995422363|1|2024-04-20|15/12/2023|||||8.4799995422363|1
2024-02-07 00:20:26|08084|1057310|603890|2.72B|2720000000|6.33|15459677|-37.66|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
2024-02-07 00:20:32|08085|994600|603800|3.67B|3670000000|17.79|1349124|-46.1|30|2024-04-25|15/03/2024|||||17.790000915527|1|2024-04-20|15/12/2023|||||17.790000915527|1
2024-02-07 00:20:38|08086|1024790|603380|2.47B|2470000000|15.57|4118596|-50.32|29|2024-04-26|15/03/2024|||||15.569999694824|1|2024-04-26|15/12/2023|||||15.569999694824|1
2024-02-07 00:20:44|08087|1141906|688022|2.07B|2070000000|11.92|3188557|-80.96|24|2024-04-25|15/03/2024|||||11.920000076294|1|2024-04-24|15/12/2023|||||11.920000076294|1
2024-02-07 00:20:53|08088|1141890|688001|9.92B|9920000000|22.47|2057595|-40.68|24|2024-04-30|15/12/2023||0.13|||22.469999313354|1|2024-04-25|15/03/2024|||||22.469999313354|1
2024-02-07 00:20:59|08089|1052658|603183|1.49B|1490000000|2.98|7158208|-31.71|29|2024-04-25|15/03/2024|||||2.9800000190735|1|2024-04-16|15/12/2023|||||2.9800000190735|1
2024-02-07 00:21:05|08090|1054854|603922|2.88B|2880000000|22.51|737185|-0.99|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
2024-02-07 00:21:12|08091|994584|603660|2.48B|2480000000|5.01|35596005|-13.79|29|2024-04-27|15/12/2023|||||5.0100002288818|1|2024-04-26|15/03/2024|||||5.0100002288818|1
2024-02-07 00:21:19|08092|994605|603828|1.29B|1290000000|2.17|14016995|-31.34|30|2024-04-30|15/12/2023|||||2.170000076294|1|2024-04-29|15/03/2024|||||2.170000076294|1
2024-02-07 00:21:25|08093|1118183|603332|1.4B|1400000000|6.47|10731382|-37.52|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
2024-02-07 00:21:31|08094|994626|603990|2.74B|2740000000|9.05|5993678|-54.14|29|2024-04-30|15/12/2023|||||9.0500001907349|1|2024-04-29|15/03/2024|||||9.0500001907349|1
2024-02-07 00:21:36|08095|100849|600736|4.64B|4640000000|4.03|14555017|-27.02|29|2024-04-29|15/03/2024|||||4.0300002098083|1|2024-04-27|15/12/2023|||||4.0300002098083|1
2024-02-07 00:21:47|08096|1057305|603283|11.77B|11770000000|58.77|5819461|26.77|28|2024-04-30|15/12/2023|||||58.770000457764|1|2024-04-25|15/03/2024|||||58.770000457764|1
2024-02-07 00:21:52|08097|1141892|688003|4.55B|4550000000|23.66|1256403|-39.41|24|2024-04-29|15/03/2024|||||23.659999847412|1|2024-04-20|15/12/2023|||||23.659999847412|1
2024-02-07 00:21:57|08098|994620|603928|1.55B|1550000000|7.70|2051864|-31.62|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
2024-02-07 00:22:04|08099|100402|600169|6.93B|6930000000|2.050|16610302|-21.46|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
2024-02-07 00:22:09|08100|100792|600665|2.06B|2060000000|2.38|9821518|-29.97|30|2024-04-29|15/03/2024|||||2.3800001144409|1|2024-04-20|15/12/2023|||||2.3800001144409|1
2024-02-07 00:22:16|08101|101006|601000|25.19B|25190000000|4.25|39029544|44.52|30|2024-04-26|15/03/2024|||||4.25|1|2024-03-29|15/12/2023|||||4.25|1
2024-02-07 00:22:22|08102|100600|600409|9.95B|9950000000|4.82|16030820|-34.52|31|2024-04-26|15/03/2024|||||4.8200001716614|1|2024-04-26|15/12/2023||0.64|||4.8200001716614|1
2024-02-07 00:22:28|08103|1024794|603938|4.59B|4590000000|12|4268896|-59.39|29|2024-05-01|15/03/2024|||||12|1|2024-04-12|15/12/2023|||||12|1
2024-02-07 00:22:34|08104|998088|603133|1.05B|1050000000|5.04|1768628|-55.98|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
2024-02-07 00:22:41|08105|100689|600535|22.29B|22290000000|14.92|15950492|16.78|31|2024-04-23|15/03/2024||0.65|||14.920000076294|1|2024-04-16|15/12/2023||0.29|||14.920000076294|1
2024-02-07 00:22:47|08106|100343|600089|72.38B|72380000000|14.41|32132166|-34.82|31|2024-04-25|15/03/2024|||||14.409999847412|1|2024-04-09|15/12/2023||||92967000000|14.409999847412|1
2024-02-07 00:22:53|08107|100540|600330|7.63B|7630000000|6.19|17972403|-56.95|30|2024-04-25|15/03/2024|||||6.1900000572205|1|2024-04-16|15/12/2023|||||6.1900000572205|1
2024-02-07 00:22:58|08108|1054844|603289|1.95B|1950000000|6.65|8539811|-47.33|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
2024-02-07 00:23:04|08109|100733|600590|3.7B|3700000000|4.34|9043688|-34.37|30|2024-04-30|15/03/2024|||||4.3400001525879|1|2024-04-27|15/12/2023|||||4.3400001525879|1
2024-02-07 00:23:10|08110|100664|600512|3.17B|3170000000|1.980|15219909|-29.3|29|2024-04-29|15/03/2024|||||1.9800000190735|1|2024-04-16|15/12/2023|||||1.9800000190735|1
2024-02-07 00:23:14|08111|994617|603900|1.29B|1290000000|3.74|3861613|-39.8|29|2024-04-25|15/03/2024|||||3.7400000095367|1|2024-04-19|15/12/2023|||||3.7400000095367|1
2024-02-07 00:23:20|08112|951037|603789|1.59B|1590000000|6.12|10563775|-30.53|25|2023-04-27|15/12/2022|-0.61||243900000||8.0699996948242|1|2023-04-27|15/03/2023|-0||52930000||8.0699996948242|1
2024-02-07 00:23:26|08113|1008996|603096|2.12B|2120000000|13.35|2554027|-34.26|29|2024-04-27|15/12/2023|||||13.35000038147|1|2024-04-26|15/03/2024|||||13.35000038147|1
2024-02-07 00:23:32|08114|1162099|605168|6.98B|6980000000|47.2|2764604|-64.05|20|2024-04-30|15/12/2023||3.51|||47.200000762939|1|2024-04-15|15/03/2024|||||47.200000762939|1
2024-02-07 00:23:38|08115|100724|600582|23.63B|23630000000|5.71|24125916|3.62|30|2024-04-26|15/03/2024|||||5.710000038147|1|2024-03-21|15/12/2023||0.11|||5.710000038147|1
2024-02-07 00:23:45|08116|100903|600800|2.42B|2420000000|2.18|11745515|-39.95|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
2024-02-07 00:23:51|08117|1162034|601162|25.3B|25300000000|2.92|125575318|-10.39|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
2024-02-07 00:23:57|08118|1072213|603712|19.09B|19090000000|24.73|6939022|-33.93|29|2024-04-26|15/03/2024|||||24.729999542236|1|2024-03-28|15/12/2023|||||24.729999542236|1
2024-02-07 00:24:04|08119|100633|600468|4.41B|4410000000|4.05|42980661|-10.73|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
2024-02-07 00:24:10|08120|100968|600874|7.07B|7070000000|5.08|6793811|-25.28|31|2024-04-23|15/03/2024|||||5.0799999237061|1|2024-03-23|15/12/2023|||||5.0799999237061|1
2024-02-07 00:24:17|08121|100333|600082|1.49B|1490000000|2.31|12052089|-27.68|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
2024-02-07 00:24:23|08122|100832|600717|11.63B|11630000000|4.02|14505668|-6.24|30|2024-04-26|15/03/2024|||||4.0199999809265|1|2024-03-23|15/12/2023|||||4.0199999809265|1
2024-02-07 00:24:30|08123|100533|600322|1.79B|1790000000|1.620|48412337|-27.63|31|2024-04-30|15/12/2023|||||1.6200000047684|1|2024-04-29|15/03/2024|||||1.6200000047684|1
2024-02-07 00:24:35|08124|101195|900938|835.82M|835820000|0.161|320737|-29.68|19|2024-04-30|15/12/2023|||||0.16099999845028|1|2024-04-29|15/03/2024|||||0.16099999845028|1
2024-02-07 00:24:41|08125|100649|600488|3.69B|3690000000|3.37|8626413|-24.89|30|2024-04-25|15/03/2024|||||3.3699998855591|1|2024-03-29|15/12/2023|||||3.3699998855591|1
2024-02-07 00:24:47|08126|100539|600329|17.9B|17900000000|26.99|8259294|-22.06|31|2024-04-29|15/03/2024|||||26.989999771118|1|2024-03-30|15/12/2023|||||26.989999771118|1
2024-02-07 00:24:53|08127|999087|603717|1.57B|1570000000|5.41|7956060|-34.39|23|2022-10-30|15/09/2022|0.04||296400000||6.7600002288818|1|2022-08-12|15/06/2022|-0||225200000||7.9000000953674|1
2024-02-07 00:25:00|08128|994510|601020|5.28B|5280000000|6.71|19164992|-58.47|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
2024-02-07 00:25:07|08129|100442|600211|10.17B|10170000000|41.01|2892990|-19.97|30|2024-04-26|15/03/2024|||||41.009998321533|1|2024-03-27|15/12/2023|||||41.009998321533|1
2024-02-07 00:25:13|08130|100547|600338|7.42B|7420000000|7.92|18373777|-69.41|29|2024-04-30|15/03/2024|||||7.9200000762939|1|2024-04-30|15/12/2023|||||7.9200000762939|1
2024-02-07 00:25:19|08131|100536|600326|3.55B|3550000000|2.89|39354113|-38.41|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
2024-02-07 00:25:26|08132|100863|600749|1.92B|1920000000|8.62|3772921|-27.91|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
2024-02-07 00:25:33|08133|100881|600773|6.88B|6880000000|8.39|6928088|-60.26|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
2024-02-07 00:25:38|08134|1031223|603676|2.99B|2990000000|6.86|2491800|-56.02|27|2024-04-26|15/03/2024|||||6.8600001335144|1|2024-04-26|15/12/2023|||||6.8600001335144|1
2024-02-07 00:25:44|08135|100701|600551|4.94B|4940000000|10.20|8311760|-2.53|29|2024-04-26|15/03/2024|||||10.199999809265|1|2024-04-26|15/12/2023|||||10.199999809265|1
2024-02-07 00:25:51|08136|100960|600867|19.08B|19080000000|9.62|24700329|-11.85|31|2024-04-26|15/03/2024||0.14||814820000|9.6199998855591|1|2024-04-08|15/12/2023||0.11||894820000|9.6199998855591|1
2024-02-07 00:25:58|08137|100565|600365|1.17B|1170000000|2.69|3966232|-35.49|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
2024-02-07 00:26:05|08138|101067|601233|28.02B|28020000000|11.8|15998373|-29.93|30|2024-04-27|15/12/2023||0.3584||20330000000|11.800000190735|1|2024-04-26|15/03/2024|||||11.800000190735|1
2024-02-07 00:26:11|08139|100720|600577|6.94B|6940000000|3.34|20352907|-34.39|29|2024-04-26|15/03/2024||0.08|||3.3399999141693|1|2024-02-28|15/12/2023||0.07|||3.3399999141693|1
2024-02-07 00:26:17|08140|100617|600438|113.09B|113090000000|25.12|36162408|-41.85|30|2024-04-30|15/12/2023||0.5085||75950000000|25.120000839233|1|2024-04-23|15/03/2024||0.72|||25.120000839233|1
2024-02-07 00:26:23|08141|100873|600763|19.04B|19040000000|59.38|4017506|-66.71|31|2024-04-26|15/12/2023||0.3638||730410000|59.380001068115|1|2024-04-26|15/03/2024||0.6067||848890000|59.380001068115|1
2024-02-07 00:26:43|08142|102961|600780|6.73B|6730000000|5.87|10337481|-17.99|30|2024-04-25|15/12/2023|||||5.8699998855591|1|2024-04-25|15/03/2024|||||5.8699998855591|1
2024-02-07 00:26:52|08143|994580|603608|1.48B|1480000000|3.61|22252869|-12.25|30|2024-04-29|15/03/2024|||||3.6199998855591|1|2024-04-27|15/12/2023|||||3.6199998855591|1
2024-02-07 00:27:03|08144|1141901|688015|2.17B|2170000000|11.5|676084|-52.6|24|2024-04-24|15/03/2024|||||11.5|1|2024-04-20|15/12/2023|||||11.5|1
2024-02-07 00:27:14|08145|994514|601163|10.82B|10820000000|13.53|5123106|-5.39|30|2024-04-27|15/12/2023|||||13.529999732971|1|2024-04-25|15/03/2024|||||13.529999732971|1
2024-02-07 00:27:28|08146|100702|600552|8.87B|8870000000|9.39|16229420|-21.79|30|2024-04-25|15/03/2024|||||9.3900003433228|1|2024-01-19|15/12/2023|0.05|0.05|||11.270000457764|1
2024-02-07 00:27:42|08147|100363|600100|17.82B|17820000000|5.32|60097750|1.63|30|2024-04-27|15/12/2023|||||5.3200001716614|1|2024-04-26|15/03/2024|||||5.3200001716614|1
2024-02-07 00:27:58|08148|100730|600600|82.24B|82240000000|76.49|4251661|-29.68|31|2024-05-01|15/03/2024|||||76.48999786377|1|2024-03-27|15/12/2023||-0.6762||3470000000|76.48999786377|1
2024-02-07 00:28:15|08149|1043309|603721|2.49B|2490000000|19.16|17689191|22.71|29|2024-04-29|15/03/2024|||||19.170000076294|1|2024-04-27|15/12/2023|||||19.170000076294|1
2024-02-07 00:28:32|08150|994579|603600|3.04B|3040000000|9.26|9703532|-15.69|30|2024-04-29|15/03/2024|||||9.2600002288818|1|2024-04-25|15/12/2023|||||9.2600002288818|1
2024-02-07 00:28:53|08151|101059|601231|28.6B|28600000000|13.08|5075888|-29.6|31|2024-04-24|15/03/2024||0.1563||13270000000|13.079999923706|1|2024-04-02|15/12/2023||0.2732||17770000000|13.079999923706|1
2024-02-07 00:29:12|08152|100514|600300|3.99B|3990000000|2.47|17922333|-28.53|25|2023-04-28|15/03/2023|0.02||1100000000||3.0699999332428|1|2023-03-24|15/12/2022|-0||876900000||3.2300000190735|1
2024-02-07 00:29:26|08153|100274|600645|6.82B|6820000000|14.57|6143508|-28.56|29|2024-04-26|15/12/2023|||||14.569999694824|1|2024-04-24|15/03/2024|||||14.569999694824|1
2024-02-07 00:29:42|08154|100416|600152|2.22B|2220000000|4.20|14080739|-69.13|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
2024-02-07 00:30:00|08155|100954|600859|15.58B|15580000000|13.73|12475246|-54.54|30|2024-04-29|15/03/2024||0.2431||3810000000|13.729999542236|1|2024-04-20|15/12/2023||0.2064||2890000000|13.729999542236|1
2024-02-07 00:30:18|08156|100522|600309|227B|227000000000|72.3|11685557|-29.98|31|2024-04-29|15/03/2024||2.55|||72.300003051758|1|2024-03-19|15/12/2023||1.34||51030000000|72.300003051758|1
2024-02-07 00:30:29|08157|100313|600063|7.49B|7490000000|3.47|11554751|-55.79|30|2024-04-17|15/03/2024|||||3.4700000286102|1|2024-03-22|15/12/2023|||||3.4700000286102|1
2024-02-07 00:30:35|08158|100571|600371|2.24B|2240000000|7.64|2563415|-46.54|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
2024-02-07 00:30:41|08159|1031315|603855|5.59B|5590000000|16.88|2425893|-34.8|29|2024-04-25|15/03/2024|||||16.879999160767|1|2024-03-29|15/12/2023|||||16.879999160767|1
2024-02-07 00:30:49|08160|945937|603309|2.98B|2980000000|10.15|4767400|-57.42|30|2024-04-19|15/12/2023|||||10.14999961853|1|2024-04-18|15/03/2024|||||10.14999961853|1
2024-02-07 00:30:54|08161|101030|601010|3.58B|3580000000|1.98|17661468|-28.15|30|2024-04-30|15/12/2023|||||1.9800000190735|1|2024-04-29|15/03/2024|||||1.9800000190735|1
2024-02-07 00:31:01|08162|102957|600520|2.28B|2280000000|14.36|34312290|-11.29|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
2024-02-07 00:31:07|08163|1008995|601168|35.27B|35270000000|14.8|24182253|22.46|29|2024-04-29|15/03/2024|||||14.800000190735|1|2024-03-16|15/12/2023|||||14.800000190735|1
2024-02-07 00:31:12|08164|945167|601069|8.97B|8970000000|9.72|4762465|-30.96|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
2024-02-07 00:31:19|08165|1141912|688122|24.36B|24360000000|37.5|5598362|-64.5|25|2024-04-26|15/03/2024|||||37.5|1|2024-03-30|15/12/2023|||||37.5|1
2024-02-07 00:31:25|08166|1081731|603773|3.27B|3270000000|19.07|4392490|-10.29|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
2024-02-07 00:31:31|08167|101011|600983|5.24B|5240000000|6.84|2562178|-8.34|30|2024-04-30|15/12/2023|||||6.8400001525879|1|2024-04-29|15/03/2024|||||6.8400001525879|1
2024-02-07 00:31:37|08168|1009371|603501|102.22B|102220000000|84.08|8676513|-15.79|29|2024-04-27|15/12/2023||0.4354||6790000000|84.080001831055|1|2024-04-26|15/03/2024||0.5118||6020000000|84.080001831055|1
2024-02-07 00:31:42|08169|100859|600745|40.3B|40300000000|32.43|15489929|-49.48|30|2024-04-26|15/03/2024||0.68||16740000000|32.430000305176|1|2024-04-23|15/12/2023||0.58||17380000000|32.430000305176|1
2024-02-07 00:31:48|08170|102952|600157|29.55B|29550000000|1.330|232698441|-20.75|30|2024-04-26|15/03/2024|||||1.3300000429153|1|2024-04-26|15/12/2023|||||1.3300000429153|1
2024-02-07 00:31:54|08171|100722|600580|12.46B|12460000000|9.54|16903183|-35.05|30|2024-04-29|15/03/2024|||||9.539999961853|1|2024-04-27|15/12/2023|||||9.539999961853|1
2024-02-07 00:32:02|08172|100406|600173|2.41B|2410000000|3.44|12798017|-35.21|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
2024-02-07 00:32:08|08173|1162084|603956|2.85B|2850000000|5.67|6000965|-33.57|21|2024-04-27|15/12/2023|||||5.6700000762939|1|2024-04-24|15/03/2024|||||5.6700000762939|1
2024-02-07 00:32:15|08174|100821|600704|22.9B|22900000000|4.41|27147740|-14.67|30|2024-04-23|15/03/2024|||||4.4099998474121|1|2024-04-23|15/12/2023|||||4.4099998474121|1
2024-02-07 00:32:21|08175|102951|600136|903.79M|903790000|1.55|7047333|-46.03|29|2024-04-30|15/12/2023|||||1.5499999523163|1|2024-04-26|15/03/2024|||||1.5499999523163|1
2024-02-07 00:32:27|08176|100381|600133|8.03B|8030000000|7.53|55983137|23.22|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
2024-02-07 00:32:35|08177|100882|600774|1.65B|1650000000|5.71|4039117|-53.4|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
2024-02-07 00:32:40|08178|100401|600168|3.74B|3740000000|5.27|11454768|-18|29|2024-04-26|15/03/2024|||||5.2699999809265|1|2024-03-28|15/12/2023|||||5.2699999809265|1
2024-02-07 00:32:47|08179|994590|603716|1.23B|1230000000|6.42|9028619|-34.83|29|2024-04-27|15/12/2023|||||6.4200000762939|1|2024-04-25|15/03/2024|||||6.4200000762939|1
2024-02-07 00:32:53|08180|100879|600769|2.14B|2140000000|5.71|13477826|-31.43|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
2024-02-07 00:32:59|08181|100551|600345|6.27B|6270000000|19.01|3717107|-2.1|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
2024-02-07 00:33:04|08182|1054851|603722|2.68B|2680000000|30.51|2455748|-27.53|29|2024-04-29|15/03/2024|||||30.510000228882|1|2024-04-27|15/12/2023|||||30.510000228882|1
2024-02-07 00:33:11|08183|1076610|603259|150.42B|150420000000|52.25|25925925|-48.58|29|2024-04-22|15/03/2024||0.735||11460000000|52.25|1|2024-03-19|15/12/2023||0.6748||10970000000|52.25|1
2024-02-07 00:33:18|08184|100537|600327|3.14B|3140000000|3.58|35983978|-25.32|30|2024-04-29|15/03/2024|||||3.579999923706|1|2024-04-20|15/12/2023|||||3.579999923706|1
2024-02-07 00:33:24|08185|994543|603090|1.49B|1490000000|14.85|2941761|-54.81|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
2024-02-07 00:33:30|08186|100645|600475|8.45B|8450000000|9.11|7950374|-11.63|30|2024-04-27|15/12/2023|||||9.1099996566772|1|2024-04-26|15/03/2024|||||9.1099996566772|1
2024-02-07 00:33:37|08187|994530|603016|2.33B|2330000000|15.75|1397756|-30.5|29|2024-04-26|15/12/2023|||||15.75|1|2024-04-25|15/03/2024|||||15.75|1
2024-02-07 00:33:43|08188|994502|600908|10.91B|10910000000|5.07|15610563|-13.96|29|2024-04-26|15/03/2024|||||5.0700001716614|1|2024-03-30|15/12/2023|||||5.0700001716614|1
2024-02-07 00:33:48|08189|1116315|603185|13.56B|13560000000|23.46|6802905|-79.77|26|2024-04-30|15/12/2023||0.34|||23.459999084473|1|2024-04-25|15/03/2024|||||23.459999084473|1
2024-02-07 00:33:55|08190|100794|600667|10.95B|10950000000|5.2|69372008|-13.75|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
2024-02-07 00:34:01|08191|994566|603416|3.25B|3250000000|23.11|1649609|-55.79|30|2024-04-26|15/03/2024|||||23.110000610352|1|2024-04-26|15/12/2023|||||23.110000610352|1
2024-02-07 00:34:05|08192|1141913|688333|13.69B|13690000000|71.17|1654888|-44.41|23|2024-04-26|15/03/2024|||||71.169998168945|1|2024-03-28|15/12/2023||1.09|||71.169998168945|1
2024-02-07 00:34:11|08193|100987|600897|4.95B|4950000000|11.88|3010198|-34.07|31|2024-04-30|15/12/2023|||||11.880000114441|1|2024-04-26|15/03/2024|||||11.880000114441|1
2024-02-07 00:34:17|08194|102087|600153|29.26B|29260000000|9.74|25503929|-27.98|30|2024-04-29|15/03/2024|||||9.7399997711182|1|2024-04-16|15/12/2023|||||9.7399997711182|1
2024-02-07 00:34:23|08195|100709|600563|22.35B|22350000000|99.35|1899774|-45.25|30|2024-04-29|15/03/2024||1.01||986100000|99.349998474121|1|2024-03-23|15/12/2023||1.33||1170000000|99.349998474121|1
2024-02-07 00:34:29|08196|1031318|603180|2.92B|2920000000|18.93|1188206|-46.74|29|2024-04-26|15/03/2024|||||18.930000305176|1|2024-04-26|15/12/2023|||||18.930000305176|1
2024-02-07 00:34:36|08197|100867|600755|15.65B|15650000000|7.1|14750375|-13.43|30|2024-04-25|15/03/2024|||||7.0999999046326|1|2024-04-24|15/12/2023|||||7.0999999046326|1
2024-02-07 00:34:40|08198|100800|600686|3.84B|3840000000|5.36|36138636|-17.25|30|2024-04-27|15/12/2023|||||5.3600001335144|1|2024-04-26|15/03/2024|||||5.3600001335144|1
2024-02-07 00:34:46|08199|1162093|603992|5.42B|5420000000|13.29|2084706|-14.88|21|2024-04-30|15/12/2023|||||13.289999961853|1|2024-04-23|15/03/2024|||||13.289999961853|1
2024-02-07 00:34:52|08200|100699|600549|21.8B|21800000000|15.37|6588044|-42.68|31|2024-04-22|15/03/2024|||||15.369999885559|1|2024-04-19|15/12/2023||0.28|||15.369999885559|1
2024-02-07 00:34:57|08201|100316|600057|14.73B|14730000000|6.5|13348347|-44.65|30|2024-04-24|15/12/2023|||||6.5|1|2024-04-19|15/03/2024|||||6.5|1
2024-02-07 00:35:04|08202|101032|601012|148.53B|148530000000|19.6|126358185|-61.35|31|2024-05-03|15/03/2024||0.61|||19.60000038147|1|2024-04-30|15/12/2023||0.3573||43140000000|19.60000038147|1
2024-02-07 00:35:13|08203|100825|600706|2.86B|2860000000|11.20|16971582|-3.37|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
2024-02-07 00:35:19|08204|101081|601369|12.44B|12440000000|7.2|7938116|-46.95|30|2024-04-25|15/03/2024|||||7.1999998092651|1|2024-04-18|15/12/2023||0.11|||7.1999998092651|1
2024-02-07 00:35:25|08205|100516|600302|1.2B|1200000000|3.47|14144307|-37.04|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
2024-02-07 00:35:31|08206|100345|600095|19.53B|19530000000|6.83|26006350|-36.68|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
2024-02-07 00:35:37|08207|1056011|603711|4.76B|4760000000|11.6|3638703|-38.94|28|2024-04-29|15/03/2024|||||11.60000038147|1|2024-04-18|15/12/2023|||||11.60000038147|1
2024-02-07 00:35:42|08208|1162038|603950|4.08B|4080000000|12.59|5079775|-7.58|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
2024-02-07 00:35:49|08209|1081730|603733|9.09B|9090000000|12.87|2639382|-61.13|29|2024-04-29|15/03/2024|||||12.869999885559|1|2024-04-03|15/12/2023||0.55||8995000000|12.869999885559|1
2024-02-07 00:35:56|08210|101155|603008|5.23B|5230000000|13.79|4912021|-58.03|31|2024-04-29|15/03/2024|||||13.789999961853|1|2024-04-26|15/12/2023||0.49|||13.789999961853|1
2024-02-07 00:36:02|08211|1008742|603225|18.3B|18300000000|12.15|9562603|-10.55|29|2024-04-26|15/03/2024|||||12.14999961853|1|2024-03-26|15/12/2023||0.24|||12.14999961853|1
2024-02-07 00:36:09|08212|100439|600208|17.44B|17440000000|2.05|41685885|-26.59|31|2024-04-30|15/12/2023|||||2.0499999523163|1|2024-04-29|15/03/2024|||||2.0499999523163|1
2024-02-07 00:36:16|08213|994522|601811|14.20B|14200000000|11.61|4264150|10.86|31|2024-04-25|15/03/2024|||||11.609999656677|1|2024-03-28|15/12/2023|||||11.609999656677|1
2024-02-07 00:36:22|08214|994615|603888|9.52B|9520000000|18.35|12789289|-6.18|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
2024-02-07 00:36:27|08215|100358|600117|8.24B|8240000000|2.53|4541657|-18.93|30|2024-04-29|15/03/2024|||||2.5299999713898|1|2024-03-20|15/12/2023|||||2.5299999713898|1
2024-02-07 00:36:34|08216|100723|600581|4.39B|4390000000|2.88|14061081|-36.09|30|2024-04-26|15/03/2024|||||2.8800001144409|1|2024-04-16|15/12/2023||0.2|||2.8800001144409|1
2024-02-07 00:36:40|08217|1088210|603706|2.17B|2170000000|11.46|3735799|-21.59|21|2022-10-24|15/09/2022|0.05||||14.789999961853|1|2022-08-15|15/06/2022|0.1||||18.200000762939|1
2024-02-07 00:36:51|08218|102089|600251|5.57B|5570000000|7.17|6412132|-23.88|30|2024-04-24|15/03/2024|||||7.1700000762939|1|2024-03-28|15/12/2023|||||7.1700000762939|1
2024-02-07 00:36:57|08219|100979|600888|9.04B|9040000000|6.70|9303680|-31.5|30|2024-04-23|15/03/2024|||||6.6999998092651|1|2024-03-19|15/12/2023|||||6.6999998092651|1
2024-02-07 00:37:04|08220|100609|600425|5.41B|5410000000|3.37|21361591|-22.36|30|2024-04-29|15/03/2024|||||3.3699998855591|1|2024-03-26|15/12/2023||0.06|||3.3699998855591|1
2024-02-07 00:37:11|08221|100693|600540|1.97B|1970000000|3.39|13122999|-22.75|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
2024-02-07 00:37:17|08222|100560|600359|2.14B|2140000000|5.61|3637238|-33.98|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
2024-02-07 00:37:23|08223|100662|600509|6.56B|6560000000|4.76|21619997|-28.18|26|2023-04-17|15/03/2023|0.11||||6.9899997711182|1|2023-04-17|15/12/2022|0.38||||6.9899997711182|1
2024-02-07 00:37:32|08224|100604|600419|3B|3000000000|9.51|4960738|-46.04|30|2024-04-19|15/03/2024|||||9.5100002288818|1|2024-04-16|15/12/2023|||||9.5100002288818|1
2024-02-07 00:37:38|08225|102085|600075|5.84B|5840000000|3.42|6109983|-43.01|30|2024-04-19|15/03/2024|||||3.420000076294|1|2024-03-23|15/12/2023|||||3.420000076294|1
2024-02-07 00:37:44|08226|1062256|603080|1.62B|1620000000|11.42|4165493|-22.13|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
2024-02-07 00:37:52|08227|994545|603101|2.28B|2280000000|4.85|11365703|-9.88|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
2024-02-07 00:37:58|08228|994564|603393|11.18B|11180000000|26.46|3726626|4.99|30|2024-04-27|15/12/2023|||||26.459999084473|1|2024-04-26|15/03/2024|||||26.459999084473|1
2024-02-07 00:38:05|08229|953917|603227|6.42B|6420000000|5.99|5932990|-39.2|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
2024-02-07 00:38:11|08230|100431|600197|8.96B|8960000000|18.98|4091950|-34.18|30|2024-04-26|15/03/2024|||||18.979999542236|1|2024-04-26|15/12/2023||0.19|||18.979999542236|1
2024-02-07 00:38:17|08231|100886|600778|1.2B|1200000000|3.84|6075806|-31.67|30|2024-04-30|15/12/2023|||||3.8399999141693|1|2024-04-29|15/03/2024|||||3.8399999141693|1
2024-02-07 00:38:26|08232|102962|600782|10.82B|10820000000|3.46|34350002|-19.18|30|2024-04-26|15/03/2024|||||3.460000038147|1|2024-04-23|15/12/2023||0.1|||3.460000038147|1
2024-02-07 00:38:33|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
2024-02-07 00:38:39|08234|1062258|603356|1.34B|1340000000|10.06|3999151|-33.42|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
2024-02-07 00:38:44|08235|1162053|603949|2.35B|2350000000|11.20|4227533|-36.75|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
2024-02-07 00:38:49|08236|100554|600351|4.2B|4200000000|5.56|19476390|-16.94|30|2024-04-29|15/03/2024|||||5.5599999427795|1|2024-04-26|15/12/2023|||||5.5599999427795|1
2024-02-07 00:38:55|08237|100811|600691|4.97B|4970000000|2.090|13349304|-35.03|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
2024-02-07 00:39:01|08238|1089445|601869|11.98B|11980000000|23.55|2120596|-36.28|31|2024-04-26|15/03/2024||0.47||3510000000|23.549999237061|1|2024-03-30|15/12/2023||0.65||3550000000|23.549999237061|1
2024-02-07 00:39:12|08239|100444|600213|1.35B|1350000000|4.71|7349829|-51.12|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
2024-02-07 00:39:19|08240|996086|603638|13.04B|13040000000|15.55|2427426|-7.47|30|2024-04-30|15/12/2023|||||15.550000190735|1|2024-04-18|15/03/2024|||||15.550000190735|1
2024-02-07 00:39:25|08241|100876|600766|3.06B|3060000000|13.64|2656818|-11.41|26|2023-04-28|15/03/2023|||20780000||9.3699998855591|1|2023-04-28|15/12/2022|-0.01||94300000||9.3699998855591|1
2024-02-07 00:39:31|08242|100423|600188|144.2B|144200000000|23.05|28455994|-32.44|31|2024-04-26|15/03/2024||0.65|||23.049999237061|1|2024-03-29|15/12/2023||0.63||70521000000|23.049999237061|1
2024-02-07 00:39:37|08243|942814|600819|3.05B|3050000000|3.61|18149592|-50.13|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
2024-02-07 00:39:43|08244|942838|900918|424.22M|424220000|0.263|214581|-40.87|17|2021-04-30|15/03/2021|||||0.42899999022484|1|2021-04-01|15/12/2020|||||0.42599999904633|1
2024-02-07 00:39:48|08245|1076663|603013|6.4B|6400000000|12.48|6690713|-21.61|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
2024-02-07 00:39:54|08246|101075|601388|4.18B|4180000000|1.900|16619749|-50.67|30|2024-05-01|15/03/2024|||||1.8999999761581|1|2024-04-27|15/12/2023|||||1.8999999761581|1
2024-02-07 00:40:00|08247|102963|600793|1.31B|1310000000|7.40|3360604|-40.75|25|2023-04-20|15/03/2023|0.04||606800000||12|1|2023-04-20|15/12/2022|0.01||504400000||12|1
2024-02-07 00:40:06|08248|945718|603939|41.23B|41230000000|40.8|5459641|-30.08|31|2024-04-29|15/12/2023||0.3739||6440000000|40.799999237061|1|2024-04-26|15/03/2024||0.3992||6580000000|40.799999237061|1
2024-02-07 00:40:12|08249|1081718|603666|4.15B|4150000000|20.46|3477989|-54.36|29|2024-04-27|15/12/2023||0.5|||20.459999084473|1|2024-04-25|15/03/2024|||||20.459999084473|1
2024-02-07 00:40:18|08250|100893|600785|3.39B|3390000000|15.01|4347412|-20.64|30|2024-04-19|15/03/2024|||||15.010000228882|1|2024-03-22|15/12/2023|||||15.010000228882|1
2024-02-07 00:40:24|08251|1052659|603277|9.29B|9290000000|22.09|1038494|22.03|29|2024-04-26|15/03/2024|||||22.090000152588|1|2024-04-16|15/12/2023|||||22.090000152588|1
2024-02-07 00:40:30|08252|1054845|603396|4.15B|4150000000|35.79|4426750|-61.69|29|2024-04-26|15/12/2023|||||35.790000915527|1|2024-04-26|15/03/2024|||||35.790000915527|1
2024-02-07 00:40:36|08253|101163|603308|6.59B|6590000000|9.64|5987138|-59|30|2024-04-26|15/03/2024|||||9.6400003433228|1|2024-04-24|15/12/2023||0.12|||9.6400003433228|1
2024-02-07 00:40:44|08254|101146|601933|21.87B|21870000000|2.45|38981295|-34.94|31|2024-04-27|15/12/2023||-0.0103||20030000000|2.4500000476837|1|2024-04-26|15/03/2024||0.1771||30420000000|2.4500000476837|1
2024-02-07 00:40:50|08255|994539|603058|2.46B|2460000000|5.92|5092297|-21.13|25|2023-04-27|15/03/2023|0.07||173900000||11|1|2023-03-30|15/12/2022|0.12||273300000||8.6499996185303|1
2024-02-07 00:40:56|08256|1024772|603879|1.32B|1320000000|3.66|4540088|-37.21|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
2024-02-07 00:41:03|08257|100731|600588|36.37B|36370000000|10.64|21688108|-62.21|31|2024-04-29|15/03/2024||-0.1361||1370000000|10.640000343323|1|2024-03-30|15/12/2023||0.1064||4340000000|10.640000343323|1
2024-02-07 00:41:08|08258|100409|600177|32.69B|32690000000|7.07|13678094|5.75|30|2024-04-30|15/12/2023|||||7.0700001716614|1|2024-04-29|15/03/2024|||||7.0700001716614|1
2024-02-07 00:41:13|08259|1155867|603697|2.66B|2660000000|6.22|6719394|-33.71|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
2024-02-07 00:41:20|08260|100464|600233|41.34B|41340000000|12.01|10055594|-46.27|31|2024-04-26|15/12/2023||0.3502||17340000000|12.010000228882|1|2024-04-24|15/03/2024||0.29|||12.010000228882|1
2024-02-07 00:41:25|08261|1162096|603217|2.63B|2630000000|12.82|3250041|-66.3|21|2024-04-26|15/03/2024|||||12.819999694824|1|2024-04-17|15/12/2023|||||12.819999694824|1
2024-02-07 00:41:32|08262|100993|600963|7.72B|7720000000|4.38|14268084|-37.69|30|2024-04-29|15/03/2024|||||4.3800001144409|1|2024-03-12|15/12/2023|||||4.3800001144409|1
2024-02-07 00:41:38|08263|100965|600883|1.25B|1250000000|5.28|4202079|-27.68|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
2024-02-07 00:41:44|08264|100653|600497|23.98B|23980000000|4.71|38496105|-20.29|30|2024-04-25|15/03/2024|||||4.710000038147|1|2024-03-30|15/12/2023|||||4.710000038147|1
2024-02-07 00:41:50|08265|100898|600792|3.62B|3620000000|3.66|64646018|-0.28|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
2024-02-07 00:41:56|08266|100460|600239|3.37B|3370000000|2.10|84486643|4.66|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
2024-02-07 00:42:03|08267|101019|600995|27.68B|27680000000|8.66|7981546|-44.63|30|2024-04-26|15/03/2024|||||8.6599998474121|1|2024-03-30|15/12/2023||0.14|||8.6599998474121|1
2024-02-07 00:42:09|08268|100347|600096|30.27B|30270000000|16.5|19049170|-31.5|30|2024-04-29|15/03/2024|||||16.5|1|2024-03-26|15/12/2023|||||16.5|1
2024-02-07 00:42:15|08269|1024795|603801|5.89B|5890000000|13.59|5906627|-56.53|29|2024-04-30|15/03/2024|||||13.590000152588|1|2024-04-26|15/12/2023||0.6071||2102000000|13.590000152588|1
2024-02-07 00:42:20|08270|1162057|603221|1.65B|1650000000|6.87|2840026|-9.92|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
2024-02-07 00:42:26|08271|100899|600794|3.68B|3680000000|3.07|21614800|-26.67|29|2024-04-23|15/03/2024|||||3.0699999332428|1|2024-03-30|15/12/2023|||||3.0699999332428|1
2024-02-07 00:42:32|08272|100616|600436|124.24B|124240000000|205.93|1999735|-36.78|31|2024-04-29|15/03/2024||1.49|||205.92999267578|1|2024-04-20|15/12/2023||0.63||2450000000|205.92999267578|1
2024-02-07 00:42:38|08273|100357|600113|2.35B|2350000000|5.57|8548555|-28.09|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
2024-02-07 00:42:44|08274|101151|603001|1.62B|1620000000|4.04|1365426|-36.66|30|2024-04-30|15/12/2023|||||4.0500001907349|1|2024-04-23|15/03/2024|||||4.0500001907349|1
2024-02-07 00:42:50|08275|1010633|603229|5.39B|5390000000|9.09|4714047|-68.86|29|2024-04-27|15/12/2023|||||9.0900001525879|1|2024-04-25|15/03/2024|||||9.0900001525879|1
2024-02-07 00:42:55|08276|1024777|603331|1.7B|1700000000|8.40|2181678|-42.16|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
2024-02-07 00:43:00|08277|1043301|603129|13.01B|13010000000|86.5|1695203|-36.65|29|2024-04-16|15/12/2023||1.71||3280000000|86.5|1|2024-04-11|15/03/2024|||||86.5|1
2024-02-07 00:43:05|08278|1056010|603685|1.96B|1960000000|11.59|1102231|13.91|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
2024-02-07 00:43:12|08279|997890|603811|2.13B|2130000000|6.50|3805566|-58.06|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
2024-02-07 00:43:18|08280|1024787|603316|1.02B|1020000000|3.86|4794306|-33.33|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
2024-02-07 00:43:24|08281|945721|603222|2.78B|2780000000|5.23|6767654|-47.17|30|2024-05-01|15/03/2024|||||5.2300000190735|1|2024-04-26|15/12/2023|||||5.2300000190735|1
2024-02-07 00:43:30|08282|100896|600790|4.69B|4690000000|3.20|6611303|-33.48|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
2024-02-07 00:43:36|08283|101129|601877|39.73B|39730000000|18.68|8790799|-44|31|2024-04-30|15/12/2023||0.82||2760000000|18.680000305176|1|2024-04-26|15/03/2024|||||18.680000305176|1
2024-02-07 00:43:41|08284|100602|600415|42.01B|42010000000|7.66|42272463|42.35|30|2024-04-26|15/03/2024|||||7.6599998474121|1|2024-04-17|15/12/2023||0.02|||7.6599998474121|1
2024-02-07 00:43:46|08285|100717|||||||30|2024-04-25|15/03/2024|||||4.5799999237061|1|2024-04-20|15/12/2023|||||4.5799999237061|1
2024-02-07 00:43:51|08286|1008741|603081|3.52B|3520000000|8.59|9193326|-39.94|29|2024-04-26|15/03/2024|||||8.5900001525879|1|2024-04-25|15/12/2023|||||8.5900001525879|1
2024-02-07 00:43:57|08287|100761|600633|11.44B|11440000000|9.04|36307668|-10.63|31|2024-04-25|15/03/2024|||||9.039999961853|1|2024-03-28|15/12/2023|||||9.039999961853|1
2024-02-07 00:44:03|08288|1024779|603757|3.26B|3260000000|19.55|1340958|-33.53|29|2024-04-29|15/12/2023|||||19.549999237061|1|2024-04-25|15/03/2024|||||19.549999237061|1
2024-02-07 00:44:09|08289|994588|603701|2.25B|2250000000|8.60|5516097|-58.46|25|2023-04-27|15/03/2023|0.03||148400000||11.779999732971|1|2023-04-21|15/12/2022|-0||134800000||12|1
2024-02-07 00:44:16|08290|1009370|603320|1.17B|1170000000|9.00|3686062|-27.47|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
2024-02-07 00:44:22|08291|950056|603338|28.14B|28140000000|55.57|2974971|-6.02|30|2024-04-25|15/03/2024||0.531||1020000000|55.569999694824|1|2024-04-25|15/12/2023||0.7329||1300000000|55.569999694824|1
2024-02-07 00:44:28|08292|100677|600526|3.39B|3390000000|3.82|7843110|-35.85|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
2024-02-07 00:44:33|08293|100308|600070|816.95M|816950000|1.61|5702033|-72.83|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
2024-02-07 00:44:39|08294|100463|600232|1.34B|1340000000|3.68|10710734|-31.71|30|2024-04-25|15/03/2024|||||3.6800000667572|1|2024-04-02|15/12/2023|||||3.6800000667572|1
2024-02-07 00:44:46|08295|953919|603311|1.67B|1670000000|7.10|2182036|-47.36|30|2024-04-29|15/03/2024|||||7.0999999046326|1|2024-04-20|15/12/2023||0.13|||7.0999999046326|1
2024-02-07 00:44:52|08296|1081733|603897|2.93B|2930000000|14.17|3774830|-39.85|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
2024-02-07 00:44:58|08297|1162063|603687|4.6B|4600000000|8.36|8508860|-19|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
2024-02-07 00:45:07|08298|100322|600052|2.49B|2490000000|3.05|11259449|-35.19|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
2024-02-07 00:45:13|08299|100317|600059|7.15B|7150000000|7.84|8133359|-25.18|30|2024-04-24|15/03/2024|||||7.8400001525879|1|2024-03-29|15/12/2023|||||7.8400001525879|1
2024-02-07 00:45:17|08300|1141894|688006|12.34B|12340000000|20.44|3636370|-65.95|24|2024-04-26|15/12/2023||0.27||1210000000|20.440000534058|1|2024-04-26|15/03/2024||0.36||1141000000|20.440000534058|1
2024-02-07 00:45:26|08301|101015|600987|7.04B|7040000000|6.70|8976071|-17.99|30|2024-04-26|15/03/2024|||||6.6999998092651|1|2024-03-30|15/12/2023|||||6.6999998092651|1
2024-02-07 00:45:32|08302|1056009|603661|5.51B|5510000000|40.33|1640492|16.45|29|2024-04-26|15/03/2024|||||40.330001831055|1|2024-04-26|15/12/2023|||||40.330001831055|1
2024-02-07 00:45:38|08303|100485|600267|8.55B|8550000000|7.19|15036688|-42.17|30|2024-04-23|15/03/2024||0.18|||7.1900000572205|1|2024-04-16|15/12/2023||-0.15|||7.1900000572205|1
2024-02-07 00:45:45|08304|100682|600521|18.3B|18300000000|12.43|9354944|-47.7|31|2024-04-30|15/12/2023||0.25||2330000000|12.430000305176|1|2024-04-24|15/03/2024||0.2||2240000000|12.430000305176|1
2024-02-07 00:45:51|08305|1043302|603181|4.95B|4950000000|8.73|1925830|-45.89|29|2024-04-19|15/03/2024|||||8.7299995422363|1|2024-04-18|15/12/2023|||||8.7299995422363|1
2024-02-07 00:45:56|08306|953918|603300|10.59B|10590000000|5.42|18343613|-4.49|30|2024-04-19|15/03/2024|||||5.4200000762939|1|2024-04-16|15/12/2023|||||5.4200000762939|1
2024-02-07 00:46:03|08307|945175|603799|41.11B|41110000000|24.04|22465410|-65.74|30|2024-04-26|15/03/2024||0.66|||24.040000915527|1|2024-04-20|15/12/2023||0.65||36966000000|24.040000915527|1
2024-02-07 00:46:08|08308|945171|603558|3.14B|3140000000|8.59|4746496|-3.56|29|2024-04-25|15/03/2024|||||8.5900001525879|1|2024-03-19|15/12/2023||0.1|||8.5900001525879|1
2024-02-07 00:46:14|08309|994603|603822|1.3B|1300000000|17.00|814008|-53.99|29|2024-04-27|15/12/2023|||||17|1|2024-04-26|15/03/2024|||||17|1
2024-02-07 00:46:21|08310|100491|600273|10.61B|10610000000|7.63|12654583|-17.59|30|2024-04-19|15/03/2024|||||7.6300001144409|1|2024-03-30|15/12/2023|||||7.6300001144409|1
2024-02-07 00:46:26|08311|100795|600668|2.95B|2950000000|8.56|2881927|-35.97|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
2024-02-07 00:46:32|08312|1162065|603948|2.54B|2540000000|15.66|1091041|-35.29|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
2024-02-07 00:46:41|08313|1162060|603583|5.65B|5650000000|14.7|5432019|-49.2|21|2024-04-26|15/12/2023||0.3807||895870000|14.699999809265|1|2024-04-23|15/03/2024|||||14.699999809265|1
2024-02-07 00:46:48|08314|1024785|603980|2.19B|2190000000|3.13|7536484|-34.69|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
2024-02-07 00:46:54|08315|1054848|603607|1.87B|1870000000|10.45|8221580|-26.76|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
2024-02-07 00:47:00|08316|942595|603456|16.25B|16250000000|18.07|8871283|-61.8|30|2024-04-24|15/03/2024|||||18.069999694824|1|2024-04-09|15/12/2023|||||18.069999694824|1
2024-02-07 00:47:06|08317|100417|600160|45.14B|45140000000|16.72|14984207|-3.98|31|2024-04-26|15/03/2024|||||16.719999313354|1|2024-03-28|15/12/2023||0.14|||16.719999313354|1
2024-02-07 00:47:12|08318|997889|603665|2.85B|2850000000|17.47|2056700|-52.81|29|2024-04-29|15/03/2024|||||17.469999313354|1|2024-04-20|15/12/2023|||||17.469999313354|1
2024-02-07 00:47:19|08319|994591|603726|1.75B|1750000000|9.45|7891832|-24.03|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
2024-02-07 00:47:25|08320|100555|600352|25.94B|25940000000|8.22|9792059|-22.87|31|2024-04-26|15/03/2024|||||8.2200002670288|1|2024-04-20|15/12/2023|||||8.2200002670288|1
2024-02-07 00:47:31|08321|100446|600216|8.61B|8610000000|8.99|6534215|-37.38|30|2024-04-26|15/12/2023|||||8.9899997711182|1|2024-04-24|15/03/2024|||||8.9899997711182|1
2024-02-07 00:47:37|08322|1052660|603321|1.6B|1600000000|5.21|3449139|-27.97|25|2023-04-26|15/03/2023|0.03||143400000||6.5599999427795|1|2023-04-26|15/12/2022|||206100000||6.5599999427795|1
2024-02-07 00:47:43|08323|100369|600120|11.54B|11540000000|3.38|17864137|-17.24|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
2024-02-07 00:47:51|08324|100900|600796|3.41B|3410000000|3.94|6141710|-26.87|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
2024-02-07 00:47:58|08325|955761|603116|2.41B|2410000000|4.18|10057041|-15.94|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
2024-02-07 00:48:05|08326|996072|603165|2.47B|2470000000|9.11|3796518|-25.06|29|2024-04-29|15/03/2024|||||9.1099996566772|1|2024-02-28|15/12/2023|||||9.1099996566772|1
2024-02-07 00:48:11|08327|1162095|603379|21B|21000000000|34.71|4103917|18.77|21|2024-04-30|15/12/2023||0.15||1039000000|34.709999084473|1|2024-04-29|15/03/2024|||||34.709999084473|1
2024-02-07 00:48:17|08328|994537|603033|11.69B|11690000000|11.33|3962318|-43.19|29|2024-04-30|15/12/2023|||||11.329999923706|1|2024-04-23|15/03/2024|||||11.329999923706|1
2024-02-07 00:48:23|08329|102966|603168|3.03B|3030000000|7.98|28751018|-3.55|26|2023-04-28|15/03/2023|0.06||162200000||10.14999961853|1|2023-04-28|15/12/2022|||135100000||10.14999961853|1
2024-02-07 00:48:30|08330|1043299|603079|1.45B|1450000000|8.47|4130776|-35.08|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
2024-02-07 00:48:36|08331|951036|603703|3.82B|3820000000|9.43|5131009|-44.3|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
2024-02-07 00:48:42|08332|1010635|603896|5.32B|5320000000|26.82|1684829|-47.36|29|2024-04-29|15/03/2024|||||26.819999694824|1|2024-04-26|15/12/2023|||||26.819999694824|1
2024-02-07 00:48:50|08333|994571|603520|2.95B|2950000000|8.6|3654299|-60.95|30|2024-04-26|15/03/2024|||||8.6000003814697|1|2024-04-19|15/12/2023|||||8.6000003814697|1
2024-02-07 00:48:57|08334|1052654|603055|7.08B|7080000000|8.5|6252964|-38.96|29|2024-04-26|15/03/2024|||||8.5|1|2024-04-09|15/12/2023||0.12|||8.5|1
2024-02-07 00:49:02|08335|997533|603578|1.8B|1800000000|10.26|1682468|-23.91|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
2024-02-07 00:49:09|08336|955760|603085|2.39B|2390000000|6.03|6092088|-46.86|30|2024-04-27|15/12/2023|||||6.0300002098083|1|2024-04-25|15/03/2024|||||6.0300002098083|1
2024-02-07 00:49:15|08337|1043305|603500|1.94B|1940000000|8.02|2259262|-38.46|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
2024-02-07 00:49:21|08338|1010636|603926|1.69B|1690000000|7.36|5611380|-22.29|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
2024-02-07 00:49:28|08339|1024780|603595|3.91B|3910000000|16.81|3892977|-76.06|29|2024-04-29|15/03/2024||0.14|||16.809999465942|1|2024-04-27|15/12/2023||-0.04|||16.809999465942|1
2024-02-07 00:49:39|08340|996073|603177|1.56B|1560000000|7.48|2741935|-56.46|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
2024-02-07 00:49:44|08341|942598|603010|4.93B|4930000000|8.37|2363180|-37.19|30|2024-04-26|15/03/2024|||||8.3699998855591|1|2024-03-26|15/12/2023|||||8.3699998855591|1
2024-02-07 00:49:51|08342|996074|603186|2.44B|2440000000|17.18|3239256|-30.09|29|2024-04-16|15/03/2024||||1090000000|17.180000305176|1|2024-04-15|15/12/2023||||1050000000|17.180000305176|1
2024-02-07 00:49:57|08343|953921|603568|27.8B|27800000000|16.31|3331605|-23.55|30|2024-04-20|15/12/2023|||||16.309999465942|1|2024-04-19|15/03/2024|||||16.309999465942|1
2024-02-07 00:50:03|08344|942802|600576|5.83B|5830000000|5.46|7413224|-26.79|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
2024-02-07 00:50:10|08345|994586|603667|4.56B|4560000000|12.36|15763759|-21.86|30|2024-04-29|15/03/2024|||||12.359999656677|1|2024-04-29|15/12/2023||0.13|||12.359999656677|1
2024-02-07 00:50:16|08346|996076|603239|2.82B|2820000000|10.40|5763689|-35.17|29|2024-04-25|15/03/2024|||||10.39999961853|1|2024-04-18|15/12/2023|||||10.39999961853|1
2024-02-07 00:50:23|08347|100737|600596|9.93B|9930000000|7.36|6962637|-58.42|30|2024-04-26|15/03/2024|||||7.3600001335144|1|2024-04-26|15/12/2023|||||7.3600001335144|1
2024-02-07 00:50:30|08348|994616|603889|4.9B|4900000000|6.7|4637015|18.7|31|2024-04-25|15/03/2024|||||6.6999998092651|1|2024-04-18|15/12/2023||0.04|||6.6999998092651|1
2024-02-07 00:50:39|08349|1162080|603867|3.97B|3970000000|21.39|2344521|-39.92|22|2024-04-26|15/12/2023|||||21.389999389648|1|2024-04-23|15/03/2024|||||21.389999389648|1
2024-02-07 00:50:45|08350|1088199|603105|3.83B|3830000000|7.65|5488686|-55.48|30|2024-04-25|15/03/2024|||||7.6500000953674|1|2024-03-30|15/12/2023|||||7.6500000953674|1
2024-02-07 00:50:51|08351|100482|600261|3.48B|3480000000|2.53|12823989|-26.87|31|2024-04-29|15/03/2024|||||2.5299999713898|1|2024-04-23|15/12/2023|||||2.5299999713898|1
2024-02-07 00:50:57|08352|1162081|603995|5.84B|5840000000|15.32|4243709|-53.41|21|2024-04-25|15/03/2024|||||15.319999694824|1|2024-04-16|15/12/2023||0.29|||15.319999694824|1
2024-02-07 00:51:03|08353|1031314|603388|1.55B|1550000000|4.75|39746559|-41.63|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
2024-02-07 00:51:07|08354|1162054|603095|2.04B|2040000000|11.02|3268666|-56.37|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
2024-02-07 00:51:13|08355|100294|600023|73.08B|73080000000|5.45|51105688|51.25|30|2024-04-29|15/12/2023|||||5.4499998092651|1|2024-04-26|15/03/2024|||||5.4499998092651|1
2024-02-07 00:51:20|08356|1024781|603767|4.43B|4430000000|14.35|14124820|98.01|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
2024-02-07 00:51:26|08357|1081728|603301|4.66B|4660000000|17.50|1598765|-56.5|27|2024-04-27|15/12/2023|||||17.5|1|2024-04-24|15/03/2024|||||17.5|1
2024-02-07 00:51:32|08358|994606|603843|1.36B|1360000000|1.94|11930169|-52.75|25|2023-04-27|15/12/2022|-0.34||708200000||4.1500000953674|1|2022-10-27|15/09/2022|||555200000||4.0999999046326|1
2024-02-07 00:51:38|08359|100370|600121|3.91B|3910000000|3.210|34171708|-40.3|30|2024-04-29|15/03/2024|||||3.210000038147|1|2024-03-30|15/12/2023|||||3.210000038147|1
2024-02-07 00:51:44|08360|101110|601717|21.89B|21890000000|12.9|13944353|-6.73|31|2024-04-24|15/03/2024|||||12.89999961853|1|2024-03-29|15/12/2023||0.35|||12.89999961853|1
2024-02-07 00:51:50|08361|102948|600066|34.98B|34980000000|15.8|18255072|81.56|31|2024-04-24|15/03/2024||0.10|||15.800000190735|1|2024-04-02|15/12/2023||0.1968||7820000000|15.800000190735|1
2024-02-07 00:51:56|08362|996085|603637|1.32B|1320000000|5.52|4260257|-29.55|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
2024-02-07 00:52:03|08363|1024791|601878|36.69B|36690000000|9.55|46688439|-15.07|29|2024-04-26|15/03/2024|||||9.5500001907349|1|2024-03-30|15/12/2023|||||9.5500001907349|1
2024-02-07 00:52:09|08364|101014|600986|5.82B|5820000000|3.91|55144105|-32.74|29|2024-04-30|15/12/2023|||||3.9100000858307|1|2024-04-29|15/03/2024|||||3.9100000858307|1
2024-02-07 00:52:16|08365|102964|601599|3.21B|3210000000|2.77|57941239|-11.49|30|2024-04-26|15/12/2023|||||2.7699999809265|1|2024-04-23|15/03/2024|||||2.7699999809265|1
2024-02-07 00:52:22|08366|100655|600489|46.44B|46440000000|9.58|39527212|6.7|31|2024-04-27|15/12/2023||0.22|||9.579999923706|1|2024-04-26|15/03/2024||0.1|||9.579999923706|1
2024-02-07 00:52:28|08367|100919|600818|2.12B|2120000000|7.77|7822476|-71.63|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
2024-02-07 00:52:35|08368|101179|900915|294.29M|294290000|0.448|290747|-46.91|8|2018-10-30|15/09/2018|||||0.6240000128746|1|2018-08-18|15/06/2018|||||0.72000002861023|1
2024-02-07 00:52:41|08369|1056008|603619|6.98B|6980000000|17.70|5129605|-11.48|29|2024-04-30|15/12/2023|||||17.700000762939|1|2024-04-26|15/03/2024|||||17.700000762939|1
2024-02-07 00:52:47|08370|100397|600163|6.91B|6910000000|3.63|7198642|-37.84|29|2024-04-27|15/12/2023|||||3.6300001144409|1|2024-04-26|15/03/2024|||||3.6300001144409|1
2024-02-07 00:52:53|08371|100526|600313|6.89B|6890000000|6.37|12829349|-44.18|30|2024-04-26|15/03/2024|||||6.3699998855591|1|2024-04-19|15/12/2023|||||6.3699998855591|1
2024-02-07 00:52:58|08372|1162148|600918|45.23B|45230000000|6.49|22291786|-12.61|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
2024-02-07 00:53:05|08373|994574|603559|739.5M|739500000|5.16|860245|-55.01|25|2023-04-27|15/12/2022|-0.72||195600000||11.010000228882|1|2023-04-27|15/03/2023|-0.15||44580000||11.010000228882|1
2024-02-07 00:53:11|08374|101101|601636|15.49B|15490000000|5.84|28747533|-53.56|30|2024-04-26|15/03/2024||0.18||3757000000|5.8400001525879|1|2024-04-25|15/12/2023||0.2133||4380000000|5.8400001525879|1
2024-02-07 00:53:16|08375|100635|600479|3.95B|3950000000|9.22|7808268|-12.52|29|2024-04-25|15/03/2024|||||9.2200002670288|1|2024-04-12|15/12/2023|||||9.2200002670288|1
2024-02-07 00:53:23|08376|100991|600961|9.95B|9950000000|9.27|17073646|9.18|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
2024-02-07 00:53:30|08377|100623|600458|6.43B|6430000000|7.8|7147162|-35.86|31|2024-04-29|15/03/2024|||||7.8000001907349|1|2024-03-29|15/12/2023|||||7.8000001907349|1
2024-02-07 00:53:41|08378|101133|601899|309.97B|309970000000|12.19|107078271|2.62|31|2024-04-30|15/03/2024||0.21|||12.189999580383|1|2024-03-22|15/12/2023||0.2743||77960000000|12.189999580383|1
2024-02-07 00:53:47|08379|1072212|603709|1B|1000000000|10.45|2165032|-32.57|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
2024-02-07 00:53:54|08380|41398|ABGJ|143.88B|143880000000|16,421|2453401|-20.38|34|2024-03-11|15/12/2023||1316||54943000000|16421|1|2023-11-29|15/09/2023|||||17522|1
2024-02-07 00:54:00|08381|41384|ARIJ|35.39B|35390000000|18,049|821798|-37.29|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
2024-02-07 00:54:05|08382|41383|||||||33|2024-05-06|15/03/2024||0.31|||33731|1|2024-02-21|15/12/2023||0.35|||33731|1
2024-02-07 00:54:10|08383|41386|APNJ|87.49B|87490000000|19,662|725677|30.48|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
2024-02-07 00:54:13|08384|8990|||||||24|2022-04-20|15/03/2022|||||50000|1|2022-02-15|15/12/2021|||||50000|1
2024-02-07 00:54:18|08385|41393|BVTJ|80.17B|80170000000|23,588|927019|-1.09|18|2023-02-27|15/12/2022|9.17||57210000000||23701|1|2022-09-05|15/06/2022|14.9||99930000000||21770|1
2024-02-07 00:54:23|08386|41367|BTIJ|1.25T|1250000000000|56,153|698295|-13.81|27|2024-04-23|15/03/2024|||||56153|1|2024-02-08|15/12/2023|||||56153|1
2024-02-07 00:54:27|08387|50081|SHCJ|61.13B|61130000000|131.9|264439|21.61|0||
2024-02-07 00:54:33|08388|41379|DSYJ|90.21B|90210000000|13,701|1152925|-4.31|18|2023-02-23|15/12/2022|4.37||34820000000||14233|1|2022-09-07|15/06/2022|3.25||34730000000||12315|1
2024-02-07 00:54:40|08389|41391|EXXJ|44.01B|44010000000|18,222|477056|-17.14|35|2024-04-29|15/03/2024|||||18222|1|2024-03-14|15/12/2023||2292||19756000000|18222|1
2024-02-07 00:54:45|08390|41358|FSRJ|372.56B|372560000000|6,645|10310372|1.52|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
2024-02-07 00:54:49|08391|41399|GRTJ|40.7B|40700000000|1,204|21477835|-17.63|17|2023-03-14|15/12/2022|0.54||6850000000||1300|1|2022-09-14|15/06/2022|1.25||6670000000||1310|1
2024-02-07 00:54:56|08392|41390|IMPJ|62.24B|62240000000|6,915|4269058|-67.57|32|2024-02-29|15/12/2023||1708||59163000000|6915|1|2023-10-31|15/09/2023|||||7567|1
2024-02-07 00:55:02|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
2024-02-07 00:55:07|08394|41370|INPJ|108.1B|108100000000|506.6|720998|6.37|9|2019-05-23|15/03/2019|||||8825|1|2018-05-17|15/03/2018|||||9598|1
2024-02-07 00:55:13|08395|41359|INLJ|108.1B|108100000000|12,128|557196|7.37|19|2022-11-17|15/09/2022|||||9324|1|2022-05-19|15/03/2022|||||8682.2900390625|1
2024-02-07 00:55:18|08396|41392|KIOJ|178.09B|178090000000|55,478|225432|2.05|34|2024-02-20|15/12/2023||3150||42385000000|55478|1|2023-10-24|15/09/2023|||||48492|1
2024-02-07 00:55:23|08397|50185|LHCJ|25.61B|25610000000|1,778|3828292|4.08|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
2024-02-07 00:55:27|08398|41371|MNPJ|143.64B|143640000000|32,542|715188|-1.39|0||
2024-02-07 00:55:32|08399|41382|MTNJ|171.57B|171570000000|9,498|4292132|-35.24|35|2024-05-02|15/03/2024|||||9498|1|2024-03-07|15/12/2023||||11251000000|9498|1
2024-02-07 00:55:38|08400|1123065|MCGJ|38.38B|38380000000|9,052|1210203|-25.8|12|2023-06-07|15/03/2023|||||10137|1|2022-11-10|15/09/2022|-0.6||28650000000||12013|1
2024-02-07 00:55:43|08401|41376|NPNJn|609.62B|609620000000|336,494|471787|-4.09|21|2024-02-28|15/12/2023|||||336494|1|2023-11-29|15/09/2023|||||344000|1
2024-02-07 00:55:49|08402|41360|NEDJ|101.52B|101520000000|21,841|1023193|-8.01|33|2024-03-05|15/12/2023||1812||36605000000|21841|1|2023-10-30|15/09/2023|||||19649|1
2024-02-07 00:55:55|08403|41373|OMUJ|52.58B|52580000000|51.3|9191290|3.47|18|2023-03-13|15/12/2022|1.63||87030000000||1205|1|2022-08-29|15/06/2022|1.16||43200000000||1144|1
2024-02-07 00:56:01|08404|50078|RNIJ|82.66B|82660000000|45,963|249665|39.26|1|2015-11-16|15/09/2014|||||29400|1|
2024-02-07 00:56:08|08405|41381|REMJ|86.35B|86350000000|15,525|958678|9.33|15|2023-03-22|15/12/2022||624.00|||12987|1|2022-09-20|15/06/2022|14.55||37760000000||12840.75|1
2024-02-07 00:56:14|08406|41365|||||||34|2024-05-17|15/03/2024||18.76||100180000000|279905|1|2024-01-17|15/12/2023|||115070000000|113610000000|237847|1
2024-02-07 00:56:20|08407|41380|RMHJ|520.57M|520570000|38|3900279|-27.45|19|2023-06-22|15/06/2023|||||50|1|2022-12-19|15/12/2022|||||51|1
2024-02-07 00:56:25|08408|41361|SLMJ|154.84B|154840000000|7,179|3158120|21.89|19|2023-03-08|15/12/2022|2.81||38720000000||5916|1|2022-09-08|15/06/2022|2.55||37510000000||5376|1
2024-02-07 00:56:32|08409|41374|SOLJ|100.14B|100140000000|15,755|2324649|-49.45|33|2024-02-26|15/12/2023||3094||146129000000|15755|1|2023-10-23|15/09/2023|||||25246|1
2024-02-07 00:56:38|08410|41363|SHPJ|145.81B|145810000000|26,849|906123|15.52|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
2024-02-07 00:56:43|08411|41362|SBKJ|332.66B|332660000000|20,074|2312935|11.62|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
2024-02-07 00:56:50|08412|41388|TBSJ|32.42B|32420000000|20,726|357375|-1.77|30|2024-02-28|15/12/2023|||||20726|1|2023-12-01|15/09/2023||812.00||19295000000|18295|1
2024-02-07 00:56:56|08413|41394|VODJ|184.83B|184830000000|9,518|1244461|-23.94|32|2024-02-02|15/12/2023||||26745000000|9530|1|2023-11-13|15/09/2023||514.00||25077000000|10760|1
2024-02-07 00:57:01|08414|41385|WHLJ|62.34B|62340000000|6,893|2358849|-11.62|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
2024-02-07 00:57:08|08415|11719|4001|12.29B|12290000000|13.66|1064417|34.24|37|2024-02-07|15/12/2023||0.16||2660000000|13.659999847412|1|2023-11-06|15/09/2023|0.07|0.065|2440000000|2440000000|13.260000228882|1
2024-02-07 00:57:14|08416|997122|4191|619M|619000000|30.95|1413757|970.18|28|2024-02-05|15/12/2023|||||30.14999961853|1|2023-11-06|15/09/2023|||||25|0.1
2024-02-07 00:57:22|08417|11711|3010|3.2B|3200000000|32|130195|-11|37|2024-02-21|15/12/2023||||210000000|32|1|2023-10-30|15/09/2023|0.45|0.45|214000000|235750000|31.299999237061|1
2024-02-07 00:57:31|08418|11705|2330|10.12B|10120000000|39.15|567498|-14.29|37|2024-02-27|15/12/2023||0.2243||601240000|39.150001525879|1|2023-10-19|15/09/2023|0.17|0.2082|594250000|584000000|37.25|1
2024-02-07 00:57:36|08419|11629|8160|784.4M|784400000|14.80|721895|31.07|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
2024-02-07 00:57:42|08420|11641|8280|781.6M|781600000|19.54|349360|44.78|24|2023-03-21|15/12/2022|0.04||117600000||12|1|2022-11-10|15/09/2022|-0.69||57100000||13.39999961853|1
2024-02-07 00:57:48|08421|962550|4320|2.22B|2220000000|23.78|156931|40.29|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
2024-02-07 00:57:55|08422|1025124|4012|1.82B|1820000000|4.54|2969863|21.27|28|2024-02-12|15/12/2023|||||4.539999961853|1|2023-10-25|15/09/2023|||||4.7800002098083|1
2024-02-07 00:58:00|08423|11731|4130|415.8M|415800000|0.140|16745137|15.38|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
2024-02-07 00:58:06|08424|11630|8170|850.5M|850500000|18.90|186521|12|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
2024-02-07 00:58:12|08425|11650|6020|547.8M|547800000|18.26|404182|-22.33|24|2023-04-09|15/12/2022|0.27||2710000||24.89999961853|1|2022-11-18|15/09/2022|||2920000||21.89999961853|1
2024-02-07 00:58:18|08426|940928|4007|10.94B|10940000000|68.4|640740|37.38|31|2024-05-02|15/03/2024||||240000000|68.400001525879|1|2024-03-19|15/12/2023||||353000000|68.400001525879|1
2024-02-07 00:58:24|08427|103950|1820|847.35M|847350000|2.69|3898543|15.68|32|2024-03-27|15/12/2023|||||2.6900000572205|1|2023-11-07|15/09/2023|||||2|1
2024-02-07 00:58:29|08428|1025125|3008|608.06M|608060000|2.69|3100924|5.24|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
2024-02-07 00:58:34|08429|1053058|4334|559.69M|559690000|9.12|65418|6.81|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
2024-02-07 00:58:41|08430|1062590|4337|258.15M|258150000|4.51|175120|-21.97|4|2023-04-03|15/12/2022|-1.84||17770000||5.460000038147|1|2022-09-08|15/06/2022|0.39||18280000||7|1
2024-02-07 00:58:47|08431|1129465|7200|4.29B|4290000000|143|193310|42.52|23|2024-04-22|15/03/2024|||||143|1|2024-03-28|15/12/2023||||360500000|143|1
2024-02-07 00:58:53|08432|997124|4141|261.6M|261600000|43.60|459657|-38.74|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
2024-02-07 00:59:00|08433|11665|1120|348B|348000000000|87|4510842|10.13|43|2024-04-24|15/03/2024||||6763000000|87|1|2024-01-31|15/12/2023|1.07|1.02|7050000000|6810000000|88.099998474121|1
2024-02-07 00:59:05|08434|1090528|4340|1.43B|1430000000|8.84|333086|-10.6|10|2023-04-02|15/12/2022|0.28||80250000||9.670000076294|1|2022-08-16|15/06/2022|0.42||79720000||10|1
2024-02-07 00:59:16|08435|980213|1304|1.66B|1660000000|32.75|543962|39.08|29|2024-02-06|15/12/2023|||||31.85000038147|1|2023-12-14|15/09/2023|||||23.739999771118|1
2024-02-07 00:59:26|08436|11704|2320|1.93B|1930000000|30.25|534407|30.92|31|2024-03-26|15/12/2023|||||30.25|1|2023-11-09|15/09/2023|||||19.479999542236|1
2024-02-07 00:59:33|08437|11706|2340|1.38B|1380000000|17.00|326795|-4.43|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
2024-02-07 00:59:38|08438|1057695|4338|1.19B|1190000000|8.68|124184|-13.03|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
2024-02-07 00:59:46|08439|11666|1140|46.6B|46600000000|46.6|1287667|6.74|43|2024-04-17|15/03/2024||||1201000000|46.599998474121|1|2024-02-06|15/12/2023|0.61||1340000000|1300000000|45.900001525879|1
2024-02-07 00:59:51|08440|11738|4200|12.68B|12680000000|169|356026|114.83|36|2024-04-16|15/03/2024||1.13||2729000000|169|1|2024-01-28|15/12/2023|1.12|1.12|3950000000|4020000000|163|1
2024-02-07 00:59:57|08441|11742|4240|1.95B|1950000000|16.96|1143421|-3.93|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
2024-02-07 01:00:04|08442|11667|1150|83.7B|83700000000|41.85|4297032|38.98|34|2024-04-24|15/03/2024||0.61|||41.849998474121|1|2024-02-06|15/12/2023||0.6538||2500000000|42.25|1
2024-02-07 01:00:16|08443|40411|8312|384.00M|384000000|12.80|1080974|-19.19|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
2024-02-07 01:00:23|08444|996548|4331|223.49M|223490000|18.94|285955|9.61|10|2023-04-18|15/12/2022|0.26||2950000||16.319999694824|1|2022-08-25|15/06/2022|0.23||3120000||19|1
2024-02-07 01:00:30|08445|48638|8012|1.12B|1120000000|16.98|212747|16.7|30|2024-03-21|15/12/2023|||||16.979999542236|1|2023-11-05|15/09/2023|||||14.800000190735|1
2024-02-07 01:00:37|08446|11654|6070|1.58B|1580000000|52.50|194389|19.03|35|2024-02-28|15/12/2023|||||52.5|1|2023-11-09|15/09/2023|||||426.50001525879|0.1
2024-02-07 01:00:42|08447|1141641|4348|915.15M|915150000|6.49|162148|-11.97|6|2023-05-12|15/12/2022|0.04||59170000||7|1|2022-09-08|15/06/2022|0.27||59590000||7.6500000953674|1
2024-02-07 01:00:48|08448|11747|4290|1.91B|1910000000|29.45|919212|92.26|30|2024-03-28|15/12/2023|||||29.450000762939|1|2023-11-09|15/09/2023|||||20.799999237061|1
2024-02-07 01:00:53|08449|1171243|2081|5.48B|5480000000|219.2|125477|55.49|17|2024-02-28|15/12/2023||||565000000|219.19999694824|1|2023-11-06|15/09/2023|1.68|1.64|468800000|420500000|137.80000305176|1
2024-02-07 01:01:00|08450|11617|8040|1.09B|1090000000|18.24|127246|22.18|28|2024-03-12|15/12/2023|||||18.239999771118|1|2023-11-02|15/09/2023|||||16.239999771118|1
2024-02-07 01:01:05|08451|11628|8150|399.83M|399830000|13.74|299704|8.39|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
2024-02-07 01:01:11|08452|11645|2280|59.6B|59600000000|59.6|882340|7.38|43|2024-04-08|15/03/2024||0.65||3945000000|59.599998474121|1|2024-01-22|15/12/2023|0.45|0.41|4920000000|4920000000|61.599998474121|1
2024-02-07 01:01:15|08453|11636|8230|2.61B|2610000000|65.3|356018|-36.09|28|2024-02-27|15/12/2023|||||65.300003051758|1|2023-11-02|15/09/2023|||||146.39999389648|1
2024-02-07 01:01:21|08454|11671|1213|686.53M|686530000|63.00|910289|43.15|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
2024-02-07 01:01:28|08455|11691|2170|2.04B|2040000000|41.5|936052|10.67|31|2024-03-26|15/12/2023|||||41.5|1|2023-11-05|15/09/2023|0.31|0.31|394000000|394000000|38.900001525879|1
2024-02-07 01:01:33|08456|19027|8310|507.4M|507400000|11.80|1067215|8.27|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
2024-02-07 01:01:39|08457|11690|2160|690.03M|690030000|69.70|580191|66.67|35|2024-05-01|15/03/2024|||||69.699996948242|1|2024-03-26|15/12/2023|||||69.699996948242|1
2024-02-07 01:01:45|08458|1163395|1182|1.26B|1260000000|13.94|121601|-9.34|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
2024-02-07 01:01:51|08459|11646|4061|699.3M|699300000|1.11|14110316|2.7|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
2024-02-07 01:01:57|08460|11694|2200|1.39B|1390000000|139.00|468606|236.18|31|2024-03-28|15/12/2023|||||139|1|2023-11-01|15/09/2023|||||96.199996948242|1
2024-02-07 01:02:03|08461|997127|7201|733M|733000000|7.33|3485486|3.66|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
2024-02-07 01:02:09|08462|1131253|4321|9.78B|9780000000|20.6|1476966|4.79|23|2024-05-29|15/03/2024||0.69||672350000|20.60000038147|1|2024-02-08|15/12/2023||0.64||569410000|20.60000038147|1
2024-02-07 01:02:13|08463|1177730|7202|41.02B|41020000000|344.8|152431|38.39|14|2024-04-16|15/03/2024||3.43||3144000000|344.79998779297|1|2024-02-14|15/12/2023||2.16||2800000000|344.79998779297|1
2024-02-07 01:02:19|08464|11620|8070|1.54B|1540000000|19.34|650836|12.94|28|2024-02-19|15/12/2023|||||19.340000152588|1|2023-11-05|15/09/2023|||||18.120000839233|1
2024-02-07 01:02:26|08465|11733|4150|4B|4000000000|22.5|253972|18.56|34|2024-04-17|15/03/2024|||||22.5|1|2024-03-04|15/12/2023|||||22.5|1
2024-02-07 01:02:32|08466|11663|1080|37.35B|37350000000|24.9|1684673|-6.13|43|2024-04-23|15/03/2024||0.64||2180000000|24.89999961853|1|2024-02-27|15/12/2023||0.63||2220000000|24.89999961853|1
2024-02-07 01:02:38|08467|11727|4080|1.63B|1630000000|12.90|540494|19.66|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
2024-02-07 01:02:43|08468|19029|1301|859.25M|859250000|30.60|258887|20.91|28|2024-03-27|15/12/2023|||||30.60000038147|1|2023-11-05|15/09/2023|||||24.620000839233|1
2024-02-07 01:02:50|08469|11670|1212|11.22B|11220000000|140.2|354576|167.18|28|2024-02-28|15/12/2023||||654500000|140.19999694824|1|2023-11-05|15/09/2023|||654000000|651000000|94.5|1
2024-02-07 01:02:56|08470|1142328|4292|3.22B|3220000000|76.4|170541|44.82|20|2024-03-06|15/01/2024|||||76.400001525879|1|2023-12-12|15/10/2023|||170000000||73.300003051758|1
2024-02-07 01:03:01|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
2024-02-07 01:03:07|08472|11753|7040|1.69B|1690000000|188.000|890887|150.93|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
2024-02-07 01:03:13|08473|11638|8250|1.71B|1710000000|32.6|292678|22.33|28|2024-02-12|15/12/2023||||313000000|32.599998474121|1|2023-11-05|15/09/2023|||318000000|318000000|29.946000480652|0.95238095238095
2024-02-07 01:03:19|08474|11688|2140|1.48B|1480000000|18.30|578242|19.53|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
2024-02-07 01:03:24|08475|997125|4051|707.74M|707740000|69.90|294511|17.6|24|2023-03-20|15/12/2022|0.42||67250000||58|1|2022-11-15|15/09/2022|0.4||63210000||64.400001525879|1
2024-02-07 01:03:31|08476|11723|4030|17.81B|17810000000|24.12|671354|28.11|38|2024-04-15|15/03/2024|||||24.120000839233|1|2024-01-31|15/12/2023|||||22.89999961853|1
2024-02-07 01:03:37|08477|11730|4110|1.22B|1220000000|2.03|4219526|-11.97|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
2024-02-07 01:03:42|08478|103949|1302|3B|3000000000|49.95|412839|58.04|29|2024-04-25|15/03/2024|||||49.950000762939|1|2024-02-29|15/12/2023||||851000000|49.950000762939|1
2024-02-07 01:03:48|08479|11668|1210|900.63M|900630000|32.75|122140|-4.71|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
2024-02-07 01:03:54|08480|1167201|4161|7.52B|7520000000|6.58|2468411|13.46|19|2024-05-21|15/03/2024||0.05||1300000000|6.5799999237061|1|2024-03-26|15/12/2023||0.045||1410000000|6.5799999237061|1
2024-02-07 01:04:00|08481|11658|1020|16.1B|16100000000|19.64|3460397|5.52|38|2024-02-05|15/12/2023||||875000000|20|1|2023-10-25|15/09/2023|||853000000|838000000|15.460000038147|1
2024-02-07 01:04:05|08482|1141640|4347|1.59B|1590000000|9.76|121431|7.34|8|2023-05-12|15/12/2022|0.17||79160000||9.670000076294|1|2022-08-25|15/06/2022|0.43||78150000||10|1
2024-02-07 01:04:11|08483|11661|1050|45.95B|45950000000|38.35|732345|5.32|39|2024-04-30|15/03/2024||||1901000000|38.349998474121|1|2024-02-06|15/12/2023||0.9701||2500000000|40.549999237061|1
2024-02-07 01:04:17|08484|11744|4260|6.26B|6260000000|87.9|255892|73.95|32|2024-04-25|15/03/2024||||256000000|87.900001525879|1|2024-02-06|15/12/2023|||||86.800003051758|1
2024-02-07 01:04:22|08485|11634|8210|32.5B|32500000000|218.4|143722|28.36|30|2024-01-30|15/12/2023|||3910000000|3910000000|220.60000610352|1|2023-10-31|15/09/2023|||4090000000|4030000000|229.39999389648|1
2024-02-07 01:04:29|08486|11640|8270|630M|630000000|21|256607|11.44|28|2024-03-07|15/12/2023|||||21|1|2023-11-05|15/09/2023|||||19.200000762939|1
2024-02-07 01:04:35|08487|40966|4005|8.97B|8970000000|200|133058|146.21|30|2024-02-26|15/12/2023||||303500000|200|1|2023-11-05|15/09/2023|1.08|1.08|275000000|275000000|124|1
2024-02-07 01:04:42|08488|40409|6004|10.09B|10090000000|123|412582|52.26|34|2024-03-20|15/12/2023||||581000000|123|1|2023-11-06|15/09/2023|0.95|0.95|566000000|541000000|108|1
2024-02-07 01:04:48|08489|11675|2001|1.24B|1240000000|18.4|460533|-25.5|32|2024-04-29|15/03/2024||||277000000|18.39999961853|1|2024-02-27|15/12/2023||||165000000|18.39999961853|1
2024-02-07 01:04:54|08490|11637|8240|1.1B|1100000000|36.75|415071|100.05|28|2024-03-18|15/12/2023|||||36.75|1|2023-11-05|15/09/2023|||||19.420000076294|1
2024-02-07 01:05:00|08491|40408|3003|2.46B|2460000000|17.6|314222|-16.88|34|2024-02-19|15/12/2023||||102000000|17.60000038147|1|2023-11-01|15/09/2023|0.14|0.14|71000000|84000000|17.39999961853|1
2024-02-07 01:05:08|08492|40965|4004|16.9B|16900000000|173|99512|19.21|36|2024-04-22|15/03/2024||0.71||577000000|173|1|2024-03-19|15/12/2023||0.89||791280000|173|1
2024-02-07 01:05:15|08493|11748|4300|13.93B|13930000000|12.9|4994215|-1.82|42|2024-03-20|15/12/2023||0.14||988880000|12.89999961853|1|2023-11-06|15/09/2023|0.14|0.14|715700000|815000000|15.800000190735|1
2024-02-07 01:05:19|08494|1073180|4339|848.23M|848230000|7.89|127287|-20.26|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
2024-02-07 01:05:24|08495|1159097|4013|109.62B|109620000000|313.2|174939|33.48|21|2024-04-29|15/03/2024||||1937000000|313.20001220703|1|2024-02-19|15/12/2023||1.72||2610000000|313.20001220703|1
2024-02-07 01:05:30|08496|11721|4010|2.70B|2700000000|27.00|113154|18.94|28|2024-02-07|15/12/2023|||||27|1|2023-10-31|15/09/2023|||||23.420000076294|1
2024-02-07 01:05:37|08497|943613|1303|3.93B|3930000000|3.53|6900131|237.62|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
2024-02-07 01:05:43|08498|11740|4220|8.94B|8940000000|7.93|1485690|-2.93|36|2024-03-28|15/12/2023|||||7.9299998283386|1|2023-11-09|15/09/2023|||||7.3099999427795|1
2024-02-07 01:05:50|08499|40410|8311|362.02M|362020000|15.74|1410297|48.3|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
2024-02-07 01:05:56|08500|11717|3080|3.13B|3130000000|36.45|58603|-16.49|35|2024-03-19|15/12/2023||||242000000|36.450000762939|1|2023-11-08|15/09/2023|0.55|0.55|198000000|198330000|36.400001525879|1
2024-02-07 01:06:02|08501|11751|7020|40.96B|40960000000|53.2|1118666|56.26|43|2024-04-22|15/03/2024||0.77||4315000000|53.200000762939|1|2024-02-19|15/12/2023||0.8378||4330000000|53.200000762939|1
2024-02-07 01:06:08|08502|19031|4003|7.07B|7070000000|94|451103|25.1|40|2024-04-30|15/03/2024||1.27||2009000000|94|1|2024-02-14|15/12/2023||1.19||1600000000|94|1
2024-02-07 01:06:13|08503|11692|2180|633.65M|633650000|55.10|535159|49.8|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
2024-02-07 01:06:19|08504|11736|4180|838.75M|838750000|3.05|1639709|-0.65|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
2024-02-07 01:06:25|08505|11683|2080|5.48B|5480000000|73.00|198981|38.03|33|2024-03-20|15/12/2023|||||73|1|2023-11-06|15/09/2023|||||58.200000762939|1
2024-02-07 01:06:31|08506|11639|8260|363.5M|363500000|7.27|541574|-9.25|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
2024-02-07 01:06:36|08507|11625|8120|705.86M|705860000|15.38|421407|58.56|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
2024-02-07 01:06:42|08508|11647|6001|1.87B|1870000000|52.8|103651|-1.87|31|2024-02-26|15/12/2023||||242000000|52.799999237061|1|2023-11-01|15/09/2023|||211100000|232000000|44|1
2024-02-07 01:06:48|08509|19032|3001|1.1B|1100000000|11.44|251768|-2.05|30|2024-04-23|15/03/2024|||||11.439999580383|1|2024-02-26|15/12/2023|||||11.439999580383|1
2024-02-07 01:06:55|08510|11648|6002|2.1B|2100000000|32.4|129643|-6.73|43|2024-04-22|15/03/2024||||342000000|32.400001525879|1|2024-03-11|15/12/2023||0.25||320970000|32.400001525879|1
2024-02-07 01:07:00|08511|1178933|2082|177.8B|177800000000|243.2|262742|63.62|13|2024-05-15|15/03/2024||0.9918||3020000000|243.19999694824|1|2024-03-13|15/12/2023||0.6441||1960000000|243.19999694824|1
2024-02-07 01:07:05|08512|11743|4250|26.62B|26620000000|23.06|2482207|18.92|41|2024-03-28|15/10/2023|||||23.059999465942|1|2023-08-13|15/04/2023|||||25.450000762939|1
2024-02-07 01:07:13|08513|1010626|4332|433.62M|433620000|6.57|120041|-5.52|9|2022-10-07|15/06/2022|-0.81||2440000||7.2399997711182|1|2022-07-22|15/12/2021|-0||17550000||7.6799998283386|1
2024-02-07 01:07:17|08514|1127827|4342|2.44B|2440000000|13.10|137181|8.65|9|2022-10-07|15/06/2022|0.24||93920000||13.220000267029|1|2022-03-31|15/12/2021|||87340000||14.359999656677|1
2024-02-07 01:07:25|08515|11737|4190|18.53B|18530000000|15.44|1585210|3.76|37|2024-03-25|15/12/2023||0.15||2670000000|15.439999580383|1|2023-11-02|15/09/2023|0.25|0.185|2640000000|2640000000|14.260000228882|1
2024-02-07 01:07:31|08516|11656|6090|755M|755000000|15.10|428326|10.99|24|2023-03-30|15/12/2022|-0.2||20500000||13.680000305176|1|2022-11-15|15/09/2022|-0.02||13240000||13|1
2024-02-07 01:07:37|08517|19023|3091|1.28B|1280000000|11.78|159821|-11.14|34|2024-03-11|15/12/2023||||88000000|11.779999732971|1|2023-11-09|15/09/2023||||72000000|11.720000267029|1
2024-02-07 01:07:43|08518|19030|4310|4.71B|4710000000|13.88|353313|13.41|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
2024-02-07 01:07:50|08519|11746|4280|26.02B|26020000000|7.02|181814|-8.84|37|2024-03-28|15/12/2023|||||7.0199999809265|1|2023-11-09|15/09/2023|||608200000||7.0300002098083|1
2024-02-07 01:07:56|08520|985835|4011|833.63M|833630000|14.54|656273|11.03|29|2024-04-30|15/03/2024|||||14.539999961853|1|2024-03-21|15/12/2023|||||14.539999961853|1
2024-02-07 01:08:02|08521|1097263|1830|11.21B|11210000000|214|218133|143.29|28|2024-04-17|15/03/2024||||272000000|214|1|2024-02-12|15/12/2023||||408000000|214|1
2024-02-07 01:08:09|08522|11669|1211|174.81B|174810000000|47.35|2064775|-0.88|43|2024-05-02|15/03/2024||0.21||7130000000|47.349998474121|1|2024-02-06|15/12/2023||0.1505||7400000000|47.450000762939|1
2024-02-07 01:08:15|08523|11696|||||||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
2024-02-07 01:08:21|08524|11615|8020|894M|894000000|17.88|756598|29.49|28|2024-03-27|15/12/2023||||216000000|17.879999160767|1|2023-11-07|15/09/2023|||||18.420000076294|1
2024-02-07 01:08:27|08525|11729|4100|12.46B|12460000000|75.60|154360|10.53|32|2023-04-09|15/12/2022|0.63||253100000||71.099998474121|1|2023-01-09|15/09/2022|0.35||132500000||62|1
2024-02-07 01:08:33|08526|11616|8030|1.43B|1430000000|13.66|632805|40.78|31|2024-04-18|15/03/2024|||||13.659999847412|1|2024-03-05|15/12/2023|||||13.659999847412|1
2024-02-07 01:08:39|08527|1141642|4346|361.25M|361250000|4.93|71714|-0.8|7|2023-04-05|15/12/2022|-0.02||31420000||5|1|2022-09-26|15/06/2022|0.21||31790000||5.5199999809265|1
2024-02-07 01:08:44|08528|11709|2370|842.4M|842400000|21.06|807003|92.02|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
2024-02-07 01:08:50|08529|969107|4009|11.25B|11250000000|122.2|713593|313.38|28|2024-02-26|15/12/2023||||737000000|122.19999694824|1|2023-11-02|15/09/2023|0.47|0.47|671000000|671000000|69.400001525879|1
2024-02-07 01:08:55|08530|953109|1202|2.65B|2650000000|39.8|1058686|29.32|29|2024-04-23|15/03/2024|||||39.799999237061|1|2024-03-14|15/12/2023|||||39.799999237061|1
2024-02-07 01:09:04|08531|11720|4002|25.16B|25160000000|125.8|459368|25.99|37|2024-03-12|15/12/2023||1.06||756530000|125.80000305176|1|2023-11-01|15/09/2023|0.78|0.74|641000000|640950000|100|1
2024-02-07 01:09:10|08532|1054997|4336|625.71M|625710000|6.03|163188|-21.31|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
2024-02-07 01:09:15|08533|1054998|4335|491.92M|491920000|5.59|118819|-29.69|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
2024-02-07 01:09:21|08534|11649|6010|3.26B|3260000000|32.05|1613389|29.76|34|2024-03-20|15/12/2023||||772000000|32.049999237061|1|2023-10-29|15/09/2023|||861100000|733000000|45.849998474121|1
2024-02-07 01:09:32|08535|40407|3002|1.78B|1780000000|10.48|447915|-17.27|32|2024-02-21|15/12/2023||||117000000|10.479999542236|1|2023-11-09|15/09/2023|||114000000|122500000|10.659999847412|1
2024-02-07 01:09:37|08536|11695|2210|766.75M|766750000|32.60|169509|0.77|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
2024-02-07 01:09:43|08537|942783|1180|238.36B|238360000000|40.1|5311242|10.24|31|2024-04-08|15/03/2024||||8770000000|40.099998474121|1|2024-02-05|15/12/2023|0.8|0.7862|8910000000|8850000000|40.599998474121|1
2024-02-07 01:09:49|08538|1116144|4291|6.88B|6880000000|160|102112|83.7|22|2024-04-04|15/02/2024|||||160|1|2024-01-09|15/11/2023|||131000000|131000000|127.19999694824|1
2024-02-07 01:09:54|08539|11684|2090|746.7M|746700000|23.58|247235|1.57|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
2024-02-07 01:10:00|08540|48637|3004|1.8B|1800000000|10.02|309585|-10.05|33|2024-03-25|15/12/2023||||174000000|10.020000457764|1|2023-11-02|15/09/2023||||163000000|10.180000305176|1
2024-02-07 01:10:06|08541|11710|2380|15.17B|15170000000|9.08|1885972|-19.88|36|2024-02-06|15/12/2023|||||9.0699996948242|1|2023-11-08|15/09/2023|||||10.140000343323|1
2024-02-07 01:10:11|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
2024-02-07 01:10:19|08543|11714|3040|5.4B|5400000000|60|43012|-10.42|37|2024-04-23|15/03/2024||||215000000|60|1|2024-02-06|15/12/2023||0.63||179000000|59.299999237061|1
2024-02-07 01:10:25|08544|997128|6012|403.12M|403120000|25.50|178531|8.98|24|2023-04-06|15/12/2022|-0.23||35140000||26.89999961853|1|2022-11-10|15/09/2022|0.06||43650000||27|1
2024-02-07 01:10:30|08545|11741|4230|709.3M|709300000|23.46|131896|-13.28|30|2024-03-27|15/12/2023|||||23.459999084473|1|2023-11-09|15/09/2023|||||20.299999237061|1
2024-02-07 01:10:37|08546|11657|1010|85.06B|85060000000|28.4|1795665|-1.2|43|2024-04-30|15/03/2024||0.69||2944000000|28.39999961853|1|2024-02-12|15/12/2023||0.6352||3930000000|28.39999961853|1
2024-02-07 01:10:42|08547|994496|4330|1.47B|1470000000|8.59|176215|-7.92|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
2024-02-07 01:10:48|08548|11662|1060|73.05B|73050000000|35.55|1139407|2.7|43|2024-04-24|15/03/2024||||2031000000|35.549999237061|1|2024-02-20|15/12/2023||0.8379||3240000000|35.549999237061|1
2024-02-07 01:10:53|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
2024-02-07 01:11:00|08550|11677|2010|237.6B|237600000000|79.2|1294444|-13.18|43|2024-04-29|15/03/2024||0.77||39142000000|79.199996948242|1|2024-02-06|15/12/2023||0.2727||35960000000|78.400001525879|1
2024-02-07 01:11:09|08551|11678|2020|61.88B|61880000000|130|503892|-3.74|42|2024-04-24|15/03/2024||2.19||2705000000|130|1|2024-02-06|15/12/2023||2.17||2800000000|128.80000305176|1
2024-02-07 01:11:15|08552|11644|2270|12.36B|12360000000|386.2|34015|67.25|31|2024-04-24|15/03/2024||||704000000|386.20001220703|1|2024-02-06|15/12/2023||||748850000|384|1
2024-02-07 01:11:20|08553|997126|1832|575.75M|575750000|3.29|2871838|-3.22|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
2024-02-07 01:11:25|08554|11631|8180|330.96M|330960000|23.64|559723|37.63|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
2024-02-07 01:11:32|08555|11703|2310|23.09B|23090000000|31.75|1581654|-8.55|43|2024-04-24|15/03/2024||0.51||1860000000|31.75|1|2024-03-07|15/12/2023||0.408||1800000000|31.75|1
2024-02-07 01:11:38|08556|11659|1030|15.86B|15860000000|15.86|764190|-7.42|38|2024-04-29|15/03/2024||||730000000|15.859999656677|1|2024-02-04|15/12/2023|||1010000000|1008000000|15.619999885559|1
2024-02-07 01:11:43|08557|11686|2120|1.87B|1870000000|31.60|1117551|18.98|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
2024-02-07 01:11:48|08558|11623|8100|467.4M|467400000|15.58|242524|22.1|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
2024-02-07 01:11:57|08559|11618|8050|426M|426000000|21.30|420523|24.4|28|2024-02-06|15/12/2023|||||20.89999961853|1|2023-11-02|15/09/2023|||||34.299999237061|1
2024-02-07 01:12:02|08560|11724|4040|2.54B|2540000000|20.28|1245184|23.81|25|2023-05-09|15/03/2023|-0.36||307700000||17.579999923706|1|2023-03-02|15/12/2022|-0.75||356800000||17|1
2024-02-07 01:12:08|08561|11679|2030|1.36B|1360000000|90.40|198498|11.17|24|2023-03-31|15/12/2022|0.73||12230000||80|1|2022-12-08|15/09/2022|-0.21||-398300||75.800003051758|1
2024-02-07 01:12:13|08562|11725|4050|5.02B|5020000000|83.60|616883|140|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
2024-02-07 01:12:18|08563|1153650|2222|7.58T|7580000000000|31.35|14906524|5.55|23|2024-05-06|15/03/2024||0.4633||416030000000|31.35000038147|1|2024-03-18|15/12/2023||0.4533||428000000000|31.35000038147|1
2024-02-07 01:12:24|08564|11685|2110|381.69M|381690000|57.20|224461|0|34|2024-04-25|15/03/2024|||||57.200000762939|1|2024-02-26|15/12/2023|||||57.200000762939|1
2024-02-07 01:12:30|08565|11713|3030|7.36B|7360000000|48.1|124927|-8.59|38|2024-04-24|15/03/2024||||387000000|48.099998474121|1|2024-02-27|15/12/2023||0.66||403000000|48.099998474121|1
2024-02-07 01:12:37|08566|11680|2040|2.13B|2130000000|26.7|587734|-10.89|38|2024-04-16|15/03/2024||||405000000|26.700000762939|1|2024-02-14|15/12/2023||||345000000|26.700000762939|1
2024-02-07 01:12:44|08567|11697|2230|4.37B|4370000000|5.18|4155808|85.56|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
2024-02-07 01:12:49|08568|953110|4008|1.39B|1390000000|38.7|626472|32.93|30|2024-03-19|15/12/2023||||295000000|38.700000762939|1|2023-11-08|15/09/2023|-0.4|-0.4|219200000|219000000|26.299999237061|1
2024-02-07 01:12:56|08569|11749|5110|81.25B|81250000000|19.5|1222681|-14.88|40|2024-03-13|15/12/2023||0.32||16724000000|19.5|1|2023-11-07|15/09/2023|||23800000000|22770000000|17.39999961853|1
2024-02-07 01:13:02|08570|954945|4031|7.85B|7850000000|41.75|962010|88.24|30|2024-03-19|15/12/2023|||||41.75|1|2023-11-05|15/09/2023|0.29|0.29|652000000|652000000|29.39999961853|1
2024-02-07 01:13:08|08571|11707|2350|13.59B|13590000000|9.06|2199364|-26.6|43|2024-04-23|15/03/2024||-0.0687||2470000000|9.0600004196167|1|2024-02-20|15/12/2023||-0.0976||2300000000|9.0600004196167|1
2024-02-07 01:13:14|08572|103952|4006|1.14B|1140000000|25.4|362774|21.23|28|2024-03-27|15/12/2023||||490000000|25.39999961853|1|2023-11-08|15/09/2023|||429300000|491000000|20.39999961853|1
2024-02-07 01:13:20|08573|11633|8200|2.08B|2080000000|23.3|767133|45.95|28|2024-03-18|15/12/2023|||||23.299999237061|1|2023-11-06|15/09/2023|||||18.180000305176|1
2024-02-07 01:13:26|08574|11642|2050|25.53B|25530000000|48|881525|66.89|42|2024-03-25|15/12/2023||0.45||7180000000|48|1|2023-10-16|15/09/2023|0.28|0.59|6350000000|6710000000|35.349998474121|1
2024-02-07 01:13:31|08575|1097260|4344|1.64B|1640000000|8.77|169661|-15.15|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
2024-02-07 01:13:36|08576|40406|1810|7.81B|7810000000|28.95|1525383|61.19|34|2024-03-26|15/12/2023|||||28.950000762939|1|2023-11-08|15/09/2023|0.23|0.23|795500000|795500000|24.920000076294|1
2024-02-07 01:13:41|08577|11652|6050|932.8M|932800000|23.32|323987|-15.76|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
2024-02-07 01:13:48|08578|11672|1214|1.47B|1470000000|30.45|855791|64.98|37|2024-03-12|15/12/2023||||261000000|30.450000762939|1|2023-11-02|15/09/2023|||322720000|314000000|20.799999237061|1
2024-02-07 01:13:53|08579|11653|6060|565.8M|565800000|18.86|301681|-13.98|24|2023-04-04|15/12/2022|-0.19||||22.703950881958|1|2022-11-16|15/09/2022|-0.1||||23.428951263428|1
2024-02-07 01:13:58|08580|11687|2130|445.6M|445600000|11.14|341441|-2.28|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
2024-02-07 01:14:04|08581|11732|4140|523.91M|523910000|26.95|353429|-16.72|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
2024-02-07 01:14:11|08582|11699|2250|15.47B|15470000000|20.5|1061571|-5.83|38|2024-05-08|15/03/2024||0.19||0.00|20.5|1|2024-02-01|15/12/2023|0.01|0.24|0.00|0.00|20.340000152588|1
2024-02-07 01:14:17|08583|11693|2190|2.61B|2610000000|32|998175|37.07|28|2024-02-28|15/12/2023|||||32|1|2023-11-05|15/09/2023|||276000000|266000000|25.299999237061|1
2024-02-07 01:14:23|08584|11715|3050|5.58B|5580000000|39.85|65687|-22.3|37|2024-03-11|15/12/2023||||273000000|39.849998474121|1|2023-11-05|15/09/2023|0.26|0.26|286000000|282500000|41.450000762939|1
2024-02-07 01:14:29|08585|11682|2070|4.08B|4080000000|34|471934|43.48|36|2024-03-21|15/12/2023||||1426000000|34|1|2023-11-06|15/09/2023|||382000000|382000000|31.85000038147|1
2024-02-07 01:14:34|08586|11702|2300|1.72B|1720000000|51|452610|98.81|29|2024-04-15|15/03/2024|||||51|1|2024-03-21|15/12/2023|||||51|1
2024-02-07 01:14:40|08587|11745|4270|972M|972000000|16.20|313696|-10.61|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
2024-02-07 01:14:47|08588|11722|4020|7.33B|7330000000|19.54|1481629|55.99|33|2024-03-25|15/12/2023|||||19.540000915527|1|2023-10-26|15/09/2023|||||12.039999961853|1
2024-02-07 01:14:53|08589|11739|4210|17.68B|17680000000|221|202519|16.77|26|2024-03-28|15/12/2023|||||221|1|2023-11-08|15/09/2023|||1060000000||136|1
2024-02-07 01:14:59|08590|11674|1320|1.78B|1780000000|35.2|740237|75.9|32|2024-04-25|15/03/2024|||||35.200000762939|1|2024-02-15|15/12/2023|||||35.200000762939|1
2024-02-07 01:15:18|08591|11750|7010|212.09B|212090000000|42.55|3414669|17.33|42|2024-02-20|15/12/2023||0.466||18400000000|42.549999237061|1|2023-10-30|15/09/2023|0.9804|0.9356|18110000000|18050000000|36.849998474121|1
2024-02-07 01:15:24|08592|11708|2360|766.5M|766500000|51.10|323925|22.91|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
2024-02-07 01:15:28|08593|1141643|4345|574.66M|574660000|4.87|253925|-2.39|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
2024-02-07 01:15:33|08594|11651|6040|658.17M|658170000|16.80|503555|0.59|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
2024-02-07 01:15:39|08595|11728|4090|4.81B|4810000000|29.95|420213|12.41|24|2024-02-29|15/12/2023|||||29.950000762939|1|2023-11-05|15/09/2023|||123000000|123000000|26.35000038147|1
2024-02-07 01:15:44|08596|40405|1201|911.64M|911640000|19.62|452970|-3.31|28|2024-03-19|15/12/2023|||||19.620000839233|1|2023-11-02|15/09/2023|||||13.079999923706|1
2024-02-07 01:15:59|08597|1011863|4333|571.2M|571200000|11.20|114968|-2.63|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
2024-02-07 01:16:04|08598|1176205|2281|2.06B|2060000000|103.2|246681|-18.01|12|2024-04-18|15/03/2024|||||103.19999694824|1|2024-02-12|15/12/2023||||538000000|103.19999694824|1
2024-02-07 01:16:10|08599|11726|4070|632.8M|632800000|15.82|588389|-34.61|24|2023-02-15|15/12/2022|-2.13||23600000||22.539915084839|1|2022-11-16|15/09/2022|-0.36||30480000||27.830976486206|1
2024-02-07 01:16:17|08600|11681|2060|7.88B|7880000000|11.78|2113892|-2.32|43|2024-04-25|15/03/2024||||935000000|11.779999732971|1|2024-02-27|15/12/2023||0.16||858000000|11.779999732971|1
2024-02-07 01:16:23|08601|11614|8010|19.62B|19620000000|130.8|279798|74.21|38|2024-04-30|15/03/2024|||||130.80000305176|1|2024-03-07|15/12/2023||||3812000000|130.80000305176|1
2024-02-07 01:16:30|08602|11718|3090|1.18B|1180000000|13.10|341750|-12.26|34|2024-02-06|15/12/2023||||76000000|13.020000457764|1|2023-11-09|15/09/2023|||77000000|77000000|14.680000305176|1
2024-02-07 01:16:36|08603|11735|4170|786.4M|786400000|0.68|25670341|-14.81|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
2024-02-07 01:16:40|08604|1172117|4261|2.89B|2890000000|67.1|575846|-2.16|18|2024-03-25|15/12/2023||||315000000|67.099998474121|1|2023-11-08|15/09/2023|0.8|1.05|288400000|288400000|63.299999237061|1
2024-02-07 01:16:46|08605|11734|4160|126.6M|126600000|12.66|1706061|-26.16|21|2023-04-02|15/12/2022|-0.56||||40.75|1|2023-03-06|15/09/2022|-0.11||||20.799999237061|1
2024-02-07 01:16:52|08606|11632|8190|499.56M|499560000|8.43|546261|-0.7|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
2024-02-07 01:16:58|08607|103951|3005|874.5M|874500000|15.90|115255|-7.05|29|2024-05-02|15/03/2024|||||15.89999961853|1|2024-03-05|15/12/2023|||||15.89999961853|1
2024-02-07 01:17:02|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
2024-02-07 01:17:07|08609|11643|2100|943.41M|943410000|40.75|684896|35.95|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
2024-02-07 01:17:14|08610|11619|8060|1.8B|1800000000|21.16|392648|42.11|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
2024-02-07 01:17:20|08611|19025|8300|785.6M|785600000|19.64|420579|23.52|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
2024-02-07 01:17:26|08612|11701|2290|21.38B|21380000000|38|790392|-12.54|39|2024-04-15|15/03/2024||0.1497||1550000000|38|1|2024-02-06|15/12/2023||-0.3103||1330000000|38|1
2024-02-07 01:17:32|08613|11716|3060|4.94B|4940000000|31.35|138079|-15.63|37|2024-03-13|15/12/2023||0.27||187500000|31.35000038147|1|2023-10-31|15/09/2023|0.24|0.24|189000000|211250000|32.75|1
2024-02-07 01:17:40|08614|11712|3020|6.52B|6520000000|32.2|336396|12.99|38|2024-04-16|15/03/2024||||237000000|32.200000762939|1|2024-02-14|15/12/2023||0.48||246000000|32.200000762939|1
2024-02-07 01:17:45|08615|1050725|3007|848.25M|848250000|37.70|150522|11.11|25|2023-05-07|15/03/2023|0.09||156800000||36|1|2023-03-07|15/12/2022|0.24||117100000||32.400001525879|1
2024-02-07 01:17:52|08616|11752|7030|12.26B|12260000000|13.64|3221335|31.08|38|2024-02-06|15/12/2023||0.26||2590000000|13.579999923706|1|2023-11-08|15/09/2023|0.32|0.235|2530000000|2530000000|13.800000190735|1
2024-02-07 01:17:58|08617|11698|2240|1.57B|1570000000|26.15|710469|57.61|33|2024-03-14|15/12/2023|||||26.14999961853|1|2023-11-02|15/09/2023|||||20.040000915527|1
2024-02-07 01:18:04|08618|11689|2150|1.33B|1330000000|40.50|441491|19.82|29|2024-04-30|15/03/2024|||||40.5|1|2024-03-05|15/12/2023|||||40.5|1
2024-02-07 01:18:10|08619|9179|STEL|38.62B|38620000000|2.36|25074871|-6.3|43|2024-05-23|15/03/2024||0.0223||3610000000|2.3699998855591|1|2024-02-15|15/12/2023||0.0393||3720000000|2.3699998855591|1
2024-02-07 01:18:15|08620|9184|TBEV|12.69B|12690000000|0.505|22697406|-28.06|41|2024-05-10|15/03/2024||0.2767|||0.5|1|2024-02-15|15/12/2023||0.4707||80953000000|0.5|1
2024-02-07 01:18:21|08621|9098|GENS|12.19B|12190000000|1.02|25963367|1.51|42|2024-02-22|15/12/2023||0.0169||625420000|1.0199999809265|1|2023-11-09|15/09/2023|0.0154|0.0112|689900000|680200000|0.86000001430511|1
2024-02-07 01:18:27|08622|8968|CMLT|13.18B|13180000000|2|19727861|-7.11|43|2024-04-25|15/03/2024|||||2.0099999904633|1|2024-02-06|15/12/2023||0.0296||270400000|1.960000038147|1
2024-02-07 01:18:33|08623|8969|DBSM|81.63B|81630000000|32.08|3753304|-9.4|43|2024-05-02|15/03/2024||1||5220000000|32.110000610352|1|2024-02-07|15/12/2023||0.9171||4990000000|31.64999961853|1
2024-02-07 01:18:40|08624|8959|CTDM|5.42B|5420000000|5.91|2257999|-28|42|2024-02-28|15/12/2023||29.00||966940000|6|1|2023-11-22|15/09/2023|||325000000||6.2199997901917|1
2024-02-07 01:18:46|08625|8966|OCBC|57.44B|57440000000|12.9|4297126|-1.54|32|2024-05-09|15/03/2024||0.4204||3430000000|12.949999809265|1|2024-02-28|15/12/2023||0.3854||3370000000|12.949999809265|1
2024-02-07 01:18:51|08626|942528|CAPD|12.21B|12210000000|2.78|13572346|-7|38|2024-04-30|15/03/2024|||||2.8099999427795|1|2023-12-31|15/12/2023||7.00||722500000|3.0299999713898|1
2024-02-07 01:18:58|08627|8963|CMDG|3.03B|3030000000|1.4|5295505|20.91|40|2024-02-14|15/12/2023|||||1.3999999761581|1|2023-11-13|15/09/2023|||996600000|996600000|1.3200000524521|1
2024-02-07 01:19:05|08628|8962|WLIL|20.48B|20480000000|3.3|5509926|-19.51|40|2024-04-26|15/03/2024||0.0828|||3.329999923706|1|2024-02-22|15/12/2023||0.0594||15320000000|3.329999923706|1
2024-02-07 01:19:10|08629|8979|STEG|11.77B|11770000000|3.78|3612989|-0.27|40|2024-02-29|15/12/2023|||||3.789999961853|1|2023-11-13|15/09/2023|||2430000000|2430000000|3.7599999904633|1
2024-02-07 01:19:17|08630|8960|SCIL|9.90B|9900000000|5.56|3005739|60.3|43|2024-05-15|15/03/2024||0.12|||5.6599998474121|1|2024-02-20|15/12/2023||0.13||1680000000|5.6599998474121|1
2024-02-07 01:19:23|08631|8955|KPLM|12.62B|12620000000|7.16|3446470|49.67|43|2024-04-18|15/03/2024|||||7.1700000762939|1|2024-02-01|15/12/2023||0.1251||2730000000|7.1599998474121|1
2024-02-07 01:19:28|08632|991280|KEPE|2.81B|2810000000|1.63|8125502|-23.47|31|2024-04-25|15/03/2024|||||1.6499999761581|1|2024-01-26|15/12/2023|||||1.7999999523163|1
2024-02-07 01:19:33|08633|9196|UOBH|47.11B|47110000000|28.17|2170547|-6.3|31|2024-05-02|15/03/2024||0.8491||3510000000|28.450000762939|1|2024-02-22|15/12/2023||0.8577||3430000000|28.450000762939|1
2024-02-07 01:19:41|08634|9207|YAZG|6.40B|6400000000|1.65|16253609|25.38|35|2024-04-29|15/03/2024|||||1.6499999761581|1|2024-02-21|15/12/2023||0.1063||5000000000|1.6499999761581|1
2024-02-07 01:19:49|08635|942530|UTOS|5.11B|5110000000|6.11|2107186|-14.43|35|2024-05-20|15/03/2024||0.0914||177330000|6.1100001335144|1|2024-02-27|15/12/2023||0.1211||201080000|6.1100001335144|1
2024-02-07 01:19:53|08636|1177475|CAPN|14.4B|14400000000|2.84|8495805|-28.29|12|2024-04-24|15/03/2024|||||2.8900001049042|1|2024-02-28|15/12/2023||8.00||930410000|2.8900001049042|1
2024-02-07 01:19:59|08637|991283|MAPI|6.59B|6590000000|2.42|5382567|1.66|31|2024-04-22|15/03/2024||0.0309||184060000|2.4400000572205|1|2024-01-25|15/12/2023|0.0328|0.0311|173890000|177750000|2.4700000286102|1
2024-02-07 01:20:05|08638|8972|SGXL|10.01B|10010000000|9.35|1661686|1.95|43|2024-04-26|15/03/2024||||328000000|9.4300003051758|1|2024-01-30|15/12/2023||9.50||289000000|9.5500001907349|1
2024-02-07 01:20:11|08639|955508|VENM|4.04B|4040000000|13.92|933417|-26.42|35|2024-04-25|15/03/2024|||||13.920000076294|1|2024-02-22|15/12/2023|||||13.920000076294|1
2024-02-07 01:20:16|08640|991284|MAPL|7.47B|7470000000|1.52|13591946|-14.2|31|2024-04-25|15/03/2024||0.02||202210000|1.5199999809265|1|2023-10-25|15/09/2023|0.0219|0.02|186690000|189810000|1.4900000095367|1
2024-02-07 01:20:22|08641|953093|DFIR|2.80B|2800000000|2.06|681587|-38.48|32|2024-05-03|15/03/2024|||||2.0599999427795|1|2024-03-07|15/12/2023|||||2.0599999427795|1
2024-02-07 01:20:28|08642|8956|HKLD|7.02B|7020000000|3.19|1901198|-35.77|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
2024-02-07 01:20:33|08643|985814|FRAE|4.08B|4080000000|1.09|9000154|-19.12|24|2024-05-01|15/03/2024|||||1.1000000238419|1|2024-01-30|15/12/2023|||||1.0700000524521|1
2024-02-07 01:20:38|08644|991282|MACT|7.24B|7240000000|1.38|9411764|-24.59|31|2024-04-17|15/03/2024||0.02||249470000|1.4099999666214|1|2024-01-29|15/12/2023|0.022|0.02|241590000|249470000|1.4099999666214|1
2024-02-07 01:20:43|08645|8961|SIAL|28.27B|28270000000|6.83|4484858|14.57|43|2024-05-15|15/03/2024||0.1463||4620000000|6.8400001525879|1|2024-02-20|15/12/2023||0.1887||4790000000|6.8400001525879|1
2024-02-07 01:20:48|08646|955406|SATS|4.25B|4250000000|2.85|3645274|-3.12|30|2024-02-14|15/12/2023|||||2.8399999141693|1|2023-11-10|15/09/2023|||1280000000||2.5599999427795|1
2024-02-07 01:21:02|08647|8957|JCYC|10.46B|10460000000|26.46|367751|-11.6|41|2024-04-29|15/03/2024|||||26.940000534058|1|2024-02-29|15/12/2023|||||26.940000534058|1
2024-02-07 01:21:07|08648|8967|JARD|12.21B|12210000000|42.47|323829|-23.15|34|2024-03-07|15/12/2023||3.11||19954000000|42.310001373291|1|2023-11-09|15/09/2023|||||41.169998168945|1
2024-02-07 01:21:13|08649|955053|BANY|286.13M|286130000|0.330|64109|-10.81|28|2024-02-28|15/12/2023|||||0.31999999284744|1|2023-11-09|15/09/2023|||||0.38999998569489|1
2024-02-07 01:21:19|08650|24050|AFRE|2.58B|2580000000|20,390|11064|21.85|24|2023-03-19|15/12/2022|3.96||242600000||13050|1|2022-11-14|15/09/2022|2.2||221400000||15860|1
2024-02-07 01:21:24|08651|10875|ARPT|7.47B|7470000000|6,009|120901|1.55|24|2023-03-29|15/12/2022|0.17||213300000||4932|1|2022-11-30|15/09/2022|2.1||237800000||6221|1
2024-02-07 01:21:31|08652|24044|ALLT|247.97M|247970000|668|18991|-46.84|43|2024-05-14|15/03/2024||-0.3336||80150000|668|1|2024-02-15|15/12/2023||-0.5255||83610000|668|1
2024-02-07 01:21:37|08653|10870|ALHE|4.88B|4880000000|2,716|512903|-30.41|31|2024-02-28|15/12/2023|||||2716|1|2023-11-14|15/09/2023|||||2181|1
2024-02-07 01:21:42|08654|1142179|ALTF|1.24B|1240000000|628|554322|-23.13|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
2024-02-07 01:21:47|08655|10873|AMOT|8.81B|8810000000|1,873|539962|-11.1|30|2024-02-08|15/12/2023|||||1873|1|2023-11-14|15/09/2023|||||1798|1
2024-02-07 01:21:54|08656|11886|APLP|239.99M|239990000|549.7|164258|-84.33|24|2023-05-10|15/03/2023|-0.38||1410000||1348|1|2023-03-16|15/12/2022|-0.44||2200000||1623|1
2024-02-07 01:21:58|08657|1168294|AQUA|34.45M|34450000|117.10|311841|-80.22|0||
2024-02-07 01:22:03|08658|942781|ARAD|500.31M|500310000|7,356|7266|-83.31|24|2023-03-29|15/12/2022|22.37||828700000||41000|1|2022-11-27|15/09/2022|9.45||850000000||44140|1
2024-02-07 01:22:10|08659|1173410|ARGO|1.21B|1210000000|6,709.00|25206|-11.24|0||
2024-02-07 01:22:15|08660|940927|ASHG|5.45B|5450000000|5,383|125529|-22.92|24|2023-03-22|15/12/2022|3.74||1310000000||5500|1|2022-11-23|15/09/2022|1.18||1370000000||7477|1
2024-02-07 01:22:21|08661|10973|AUDC|1.58B|1580000000|5,110|47935|-36.49|41|2024-04-29|15/03/2024||0.8307||243160000|5110|1|2024-02-06|15/12/2023|1.02|0.9461|231680000|247330000|4400|1
2024-02-07 01:22:26|08662|11884|AUGN|59.74M|59740000|284|202965|-43.34|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
2024-02-07 01:22:32|08663|10878|AZRM|3.36B|3360000000|1,594|256596|30.07|28|2024-02-28|15/12/2023|||||1594|1|2023-11-13|15/09/2023|||||1339|1
2024-02-07 01:22:38|08664|11316|AZRG|29.14B|29140000000|24,030|103554|4.85|43|2024-05-22|15/03/2024||3.09||558270000|24030|1|2024-03-20|15/12/2023||2.99||546770000|24030|1
2024-02-07 01:22:45|08665|10952|POLI|42.23B|42230000000|3,158|2489017|1.81|42|2024-03-07|15/12/2023||1.22|||3158|1|2023-11-15|15/09/2023|1.3|1.41|5300000000|5330000000|3017|1
2024-02-07 01:22:49|08666|1152803|BVC|422.28M|422280000|100.9|120733|-18.96|0||
2024-02-07 01:22:55|08667|10946|ORL|4.39B|4390000000|137|5475895|7.11|26|2024-03-19|15/12/2023|||||137|1|2023-11-08|15/09/2023|||||118.40000152588|1
2024-02-07 01:23:01|08668|10880|BEZQ|13.7B|13700000000|495|5150445|-10.97|43|2024-05-23|15/03/2024||0.1279||2230000000|495|1|2024-03-21|15/12/2023||0.0855||2230000000|495|1
2024-02-07 01:23:07|08669|11802|BIG|9.05B|9050000000|37,770|50902|4.18|26|2023-03-21|15/12/2022|17.79||527500000||32030|1|2022-11-22|15/09/2022|8.92||520100000||38240|1
2024-02-07 01:23:12|08670|10881|BLSR|2.95B|2950000000|24,200|9610|10.22|24|2023-03-30|15/12/2022|7.79||228700000||19000|1|2022-11-28|15/09/2022|1.4||143800000||23470|1
2024-02-07 01:23:17|08671|11970|BONS|251.1M|251100000|21.5|3387901|6.42|24|2023-03-30|15/12/2022|-0.01||||15.10000038147|1|2022-11-30|15/09/2022|-0.01||||20.39999961853|1
2024-02-07 01:23:22|08672|27521|BCNV|1.53B|1530000000|19,840|83|-47.78|5|2018-05-21|15/03/2018|1.51||44910000||40560|1|2018-03-18|15/12/2017|2.41||72530000||42800|1
2024-02-07 01:23:28|08673|10987|CAMT|12.73B|12730000000|28,860|71118|210.64|35|2024-05-08|15/03/2024||2.01||344220000|28860|1|2024-02-07|15/12/2023||1.97||328950000|28860|1
2024-02-07 01:23:34|08674|40402|CRSM|1.46B|1460000000|1,633|113829|-29.57|24|2023-03-30|15/12/2022|0.96||1090000000||1676|1|2022-11-29|15/09/2022|0.93||752600000||2275|1
2024-02-07 01:23:41|08675|10886|CEL|2.56B|2560000000|1,550|390652|-15.62|40|2024-03-25|15/12/2023|||||1550|1|2023-11-14|15/09/2023|0.32||1130000000||1069|1
2024-02-07 01:23:46|08676|10888|CLIS|4.62B|4620000000|5,850|92092|-8.16|30|2023-03-30|15/12/2022|0.52||2570000000||4818|1|2022-11-30|15/09/2022|1.88||2570000000||5962|1
2024-02-07 01:23:53|08677|10991|CGEN|724.04M|724040000|828|237266|143.32|40|2024-05-08|15/03/2024||-0.4055||0.00|828|1|2024-02-22|15/12/2023||-0.099||32010000|828|1
2024-02-07 01:23:58|08678|10993|DANE|1.84B|1840000000|32,440|12084|13.43|24|2023-03-14|15/12/2022|3.85||598200000||25450|1|2022-11-17|15/09/2022|5||592500000||40730|1
2024-02-07 01:24:03|08679|10998|DNYA|2.82B|2820000000|8,999|24445|3.08|17|2023-05-15|15/03/2023|1.59||1330000000||7650|1|2023-03-06|15/12/2022|1.5||1230000000||7002|1
2024-02-07 01:24:10|08680|10893|DLEA|2.15B|2150000000|2,221|144362|-55.43|33|2024-02-28|15/12/2023|||||2221|1|2023-11-22|15/09/2023|||||1991|1
2024-02-07 01:24:16|08681|10890|NWMDp|11.01B|11010000000|938|1447507|22.73|39|2024-03-20|15/12/2023|||||938|1|2023-11-16|15/09/2023|||||912|1
2024-02-07 01:24:21|08682|10891|DLEKG|8.38B|8380000000|45,260|49616|17.29|41|2024-03-27|15/12/2023|||||45260|1|2023-11-20|15/09/2023|20||3070000000||43160|1
2024-02-07 01:24:26|08683|10994|DELG|4.55B|4550000000|16,900|15242|21.42|19|2024-02-28|15/12/2023|||||16900|1|2023-11-16|15/09/2023|||||13570|1
2024-02-07 01:24:31|08684|1171353|DLTI|1.11B|1110000000|4,455.00|10078|6.09|12|2023-05-16|15/03/2023|0.6||221100000||4620|1|2023-02-14|15/12/2022|1.45||290500000||3849|1
2024-02-07 01:24:36|08685|10996|DIMRI|5.02B|5020000000|26,850|13786|7.79|24|2023-03-30|15/12/2022|4.54||283700000||21100|1|2022-11-20|15/09/2022|2.78||376400000||23200|1
2024-02-07 01:24:41|08686|1171352|DIPL|947.49M|947490000|3,462.00|18186|-11.46|11|2023-03-21|15/12/2022|0.17||755700000||3835|1|2022-11-29|15/09/2022|0.95||758000000||4116|1
2024-02-07 01:24:46|08687|10995|DIFI|1.44B|1440000000|48,630|7556|-19.45|22|2023-03-12|15/12/2022|14.38||241700000||54330|1|2022-11-14|15/09/2022|18.55||241400000||82650|1
2024-02-07 01:24:53|08688|10899|DSCT|21.88B|21880000000|1,769|3624553|-1.42|42|2024-03-11|15/12/2023||0.6|||1769|1|2023-11-29|15/09/2023|1|1|4200000000|4070000000|1826|1
2024-02-07 01:24:58|08689|1162384|DORL|1.38B|1380000000|776|370730|-14.92|13|2023-03-30|15/12/2022|-0.16||2860000||758.5|1|2022-11-30|15/09/2022|0.01||11540000||1028|1
2024-02-07 01:25:04|08690|10906|ESLT|33.7B|33700000000|209.4|61212|30.8|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
2024-02-07 01:25:10|08691|10901|ELCO|3.03B|3030000000|11,190|15291|-34.08|24|2023-03-28|15/12/2022|-7.17||4850000000||13560|1|2022-11-29|15/09/2022|5.42||4750000000||18050|1
2024-02-07 01:25:16|08692|10904|ELTR|5.13B|5130000000|133,800|3162|-24.17|30|2024-02-28|15/12/2023|||||133800|1|2023-11-23|15/09/2023|||||151450|1
2024-02-07 01:25:21|08693|24052|ECP|1.7B|1700000000|7,770|25021|-30.88|24|2023-03-26|15/12/2022|0.73||1580000000||9998|1|2022-11-27|15/09/2022|0.93||1680000000||11890|1
2024-02-07 01:25:26|08694|10902|ELCRE|2.08B|2080000000|3,688|80025|-9.02|28|2024-02-28|15/12/2023|||||3688|1|2023-11-23|15/09/2023|||||4180|1
2024-02-07 01:25:32|08695|10979|ELWS|896.63M|896630000|9,129|52317|174.96|19|2023-03-29|15/12/2022|-2.41||3690000||6849|1|2022-11-24|15/09/2022|-2.18||2020000||3360|1
2024-02-07 01:25:35|08696|102937|ELLO|705.12M|705120000|5,621|10805|-8.71|0||
2024-02-07 01:25:41|08697|1117812|ENOG|8.17B|8170000000|970|207858|-12.5|12|2024-03-21|15/12/2023|||||4519|1|2023-11-16|15/09/2023|||||4238|1
2024-02-07 01:25:48|08698|942758|ENRG|7.18B|7180000000|1,310|829734|10.84|25|2023-05-15|15/03/2023|0.31||||1212|1|2023-02-27|15/12/2022|0.18||||998.20001220703|1
2024-02-07 01:25:53|08699|102939|ENLT|7.41B|7410000000|6,286.0|270289|-10.78|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
2024-02-07 01:26:14|08700|11004|EQTL|3.83B|3830000000|10,550|13743|-0.48|24|2023-03-30|15/12/2022|1.69||680100000||8937|1|2022-11-30|15/09/2022|5.39||730300000||11350|1
2024-02-07 01:26:30|08701|1072172|FATTAL|7.15B|7150000000|43,500|15289|22.32|24|2023-03-28|15/12/2022|-0.53||1520000000||31700|1|2022-11-27|15/09/2022|5.87||1700000000||35990|1
2024-02-07 01:26:47|08702|1152802|FIBIH|5.55B|5550000000|15,660|32310|7.93|19|2023-03-29|15/12/2022|7.28||2220000000||13740|1|2022-11-30|15/09/2022|6.35||1800000000||15950|1
2024-02-07 01:27:19|08703|10909|FIBI|14.9B|14900000000|14,850|164691|6.98|30|2024-03-13|15/12/2023|||||14850|1|2023-11-29|15/09/2023|4.53||1600000000||15440|1
2024-02-07 01:27:43|08704|11007|FORTY|3.74B|3740000000|24,410|12944|-14.44|28|2024-03-14|15/12/2023|||||24410|1|2023-11-22|15/09/2023|||||23160|1
2024-02-07 01:27:48|08705|11854|FOX|3.77B|3770000000|27,710|21082|-19.82|32|2024-02-28|15/12/2023|||||27710|1|2023-11-27|15/09/2023|||||26840|1
2024-02-07 01:28:22|08706|1136087|||||||15|2021-11-29|15/09/2021|0.18||391500000||1362|1|2021-08-25|15/06/2021|0.18||388600000||1283|1
2024-02-07 01:28:41|08707|10915|GCT|1.84B|1840000000|1,156|314157|-16.29|43|2024-05-20|15/03/2024||0.56|||1156|1|2024-02-28|15/12/2023||0.61|||1156|1
2024-02-07 01:28:45|08708|1167677|GNCL|124.38M|124380000|115.0|373328|-46.15|0||
2024-02-07 01:28:52|08709|1129335|GNRS|801.98M|801980000|63.4|4600747|-38.38|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
2024-02-07 01:28:56|08710|10913|GILT|1.34B|1340000000|2,314|83763|12.38|22|2024-05-14|15/03/2024||0.03||65420000|2314|1|2024-02-13|15/12/2023||0.06||75990000|2314|1
2024-02-07 01:29:02|08711|10919|INFN|2.35B|2350000000|36,220|8240|0|27|2023-05-03|15/03/2023|||||36220|1|2023-03-01|15/12/2022|||||36220|1
2024-02-07 01:29:09|08712|10920|HARL|6.71B|6710000000|3,179|307251|-7.86|41|2024-03-18|15/12/2023||1.19|||3179|1|2023-11-29|15/09/2023||1.18|||2893|1
2024-02-07 01:29:15|08713|11016|HLAN|4.67B|4670000000|20,400|20673|17.73|24|2023-03-20|15/12/2022|2.51||614100000||14200|1|2022-11-21|15/09/2022|1.51||578200000||17350|1
2024-02-07 01:29:21|08714|10923|ICL|21.63B|21630000000|1,678|1780630|-39.63|43|2024-05-08|15/03/2024||0.1008||1910000000|1678|1|2024-02-28|15/12/2023||0.0751||1680000000|1678|1
2024-02-07 01:29:28|08715|102941|IDIN|1.68B|1680000000|11,450|31877|24.34|24|2023-03-26|15/12/2022|3.57||550500000||8962|1|2022-11-29|15/09/2022|0.91||532400000||9074|1
2024-02-07 01:29:33|08716|11019|IES|1.31B|1310000000|22,620|3327|-5.47|25|2023-05-08|15/03/2023|2.15||12450000||25940|1|2023-02-28|15/12/2022|30.33||228700000||21310|1
2024-02-07 01:29:39|08717|942782|INRM|1.38B|1380000000|1,101|245173|-20.65|24|2023-03-23|15/12/2022|0.3||304200000||1284|1|2022-11-24|15/09/2022|0.26||319300000||1221|1
2024-02-07 01:29:45|08718|1128859|ISCD|2.61B|2610000000|1,303|562330|2.12|18|2023-03-13|15/12/2022|0.07||725000000||1319|1|2022-11-23|15/09/2022|0.3||701000000||1001|1
2024-02-07 01:29:50|08719|11058|ISCN|3.81B|3810000000|1,260|517402|30.41|24|2023-03-22|15/12/2022|-0.06||563800000||690|1|2022-11-27|15/09/2022|0.11||403700000||1019|1
2024-02-07 01:29:56|08720|10925|ILCO|6.58B|6580000000|85,400|9196|-35.01|41|2024-03-21|15/12/2023|||||85400|1|2023-11-16|15/09/2023|||||85220|1
2024-02-07 01:30:03|08721|11020|ILDC|1.25B|1250000000|3,183|48903|-26.01|24|2023-03-27|15/12/2022|-0.43||138000000||3516|1|2022-11-28|15/09/2022|0.75||122900000||4778|1
2024-02-07 01:30:09|08722|1166585|ISHI|1.8B|1800000000|7,201.00|8269|-8.81|12|2023-03-23|15/12/2022|1.12||378000000||7816|1|2022-11-23|15/09/2022|1.19||400100000||8735|1
2024-02-07 01:30:16|08723|10926|ISRAp|4.12B|4120000000|159|2750841|26.54|38|2023-03-14|15/12/2022|||||114.5|1|2022-11-15|15/09/2022|||||125.19999694824|1
2024-02-07 01:30:22|08724|11883|ISRS|4.02B|4020000000|74,330|2715|7.72|24|2023-03-20|15/12/2022|48.98||133800000||55960|1|2022-11-22|15/09/2022|17.35||140000000||63000|1
2024-02-07 01:30:27|08725|945143|KEN|4.86B|4860000000|9,016|48743|-18.85|0||
2024-02-07 01:30:32|08726|11029|KRUR|852.54M|852540000|6,778|7054|-14.91|25|2023-05-15|15/03/2023|0.95||191400000||8518|1|2023-03-19|15/12/2022|0.86||200700000||7503|1
2024-02-07 01:30:39|08727|10932|LUMI|40.7B|40700000000|2,765|3313828|-7.12|42|2024-03-05|15/12/2023||1.12|||2765|1|2023-11-29|15/09/2023|1.15|1.47|5340000000|5150000000|2776|1
2024-02-07 01:30:45|08728|11910|LVPR|956.28M|956280000|6,640|6957|-27.1|24|2023-02-19|15/12/2022|10.87||206600000||8529|1|2022-11-23|15/09/2022|0.9||22800000||9318|1
2024-02-07 01:30:51|08729|24045|LPSN|792.27M|792270000|2.69|128312|-83.84|35|2024-05-02|15/03/2024||-0.0286||96390000|973|1|2024-02-22|15/12/2023||-0.0356||94440000|973|1
2024-02-07 01:30:57|08730|11037|MGIC|1.91B|1910000000|3,887|70027|-34.01|31|2024-05-16|15/03/2024||0.7817||436250000|3887|1|2024-03-04|15/12/2023||0.711||436250000|3887|1
2024-02-07 01:31:09|08731|11038|MLTM|1.05B|1050000000|4,791|27324|-38.95|24|2023-03-21|15/12/2022|0.33||699600000||6995|1|2022-11-23|15/09/2022|0.82||715000000||7342|1
2024-02-07 01:31:15|08732|10938|MTRX|4.44B|4440000000|7,095|73345|-7.4|27|2023-05-11|15/03/2023|0.96||1290000000||7100|1|2023-03-13|15/12/2022|0.79||1140000000||6898|1
2024-02-07 01:31:20|08733|1166586|MAXO|1.05B|1050000000|759|395041|7.93|17|2024-05-21|15/03/2024||0.2||318000000|759|1|2024-03-19|15/12/2023||0.15||284000000|759|1
2024-02-07 01:31:25|08734|11041|MTRN|4.46B|4460000000|4,080|163383|-2.04|25|2023-05-16|15/03/2023|0.78||524400000||4090|1|2023-03-21|15/12/2022|-0.32||239000000||4315|1
2024-02-07 01:31:31|08735|102938|MDTR|1.41B|1410000000|935|103218|7.11|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
2024-02-07 01:31:36|08736|11942|MGOR|3.1B|3100000000|8,500|47231|-18.63|24|2023-03-28|15/12/2022|-8.65||59570000||8384|1|2022-11-28|15/09/2022|-2.9||53750000||10080|1
2024-02-07 01:31:42|08737|10936|MLSR|12.63B|12630000000|26,590|53287|5.97|40|2024-03-11|15/12/2023|||||26590|1|2023-11-22|15/09/2023|||||23700|1
2024-02-07 01:31:49|08738|1008671|MNRT|1.17B|1170000000|170.0|1234517|1.01|24|2023-03-19|15/12/2022|0.11||45530000||142|1|2022-11-24|15/09/2022|0.04||43440000||176.39999389648|1
2024-02-07 01:31:55|08739|10937|MMHD|5.79B|5790000000|9,147|69001|11.2|24|2023-03-29|15/12/2022|2.59||1860000000||7249|1|2022-11-28|15/09/2022|3.57||1840000000||7271|1
2024-02-07 01:32:01|08740|10934|MGDL|4.44B|4440000000|421.4|974738|-6.77|42|2024-03-27|15/12/2023|||||421.39999389648|1|2023-11-23|15/09/2023|||||430.39999389648|1
2024-02-07 01:32:06|08741|10922|MVNE|7.27B|7270000000|962|1069889|-15.32|28|2024-03-19|15/12/2023|||||962|1|2023-11-22|15/09/2023|||||920|1
2024-02-07 01:32:13|08742|10939|MZTF|34.77B|34770000000|13,520|393305|14.29|42|2024-03-28|15/12/2023||3.06|||13520|1|2023-11-15|15/09/2023|4.24|4.97|3870000000||13390|1
2024-02-07 01:32:17|08743|10940|NFTA|1.7B|1700000000|1,809|46108|18.13|24|2023-03-26|15/12/2022|0.39||462800000||1566|1|2022-11-29|15/09/2022|0.87||487900000||1842|1
2024-02-07 01:32:21|08744|1173275|NYAX|2.89B|2890000000|8,701.00|24040|26.04|3|2021-05-27|15/03/2021|-0.01||22770000||1035|10|2021-05-27|15/03/2020|-0||18100000||1035|10
2024-02-07 01:32:26|08745|12104|NTML|959.83M|959830000|4,850|43900|-41.67|24|2023-03-23|15/12/2022|0.35||1000000000||8607|1|2022-11-29|15/09/2022|1.67||1090000000||12020|1
2024-02-07 01:32:32|08746|10941|NICE|48.69B|48690000000|76,950|80533|3.7|43|2024-05-09|15/03/2024||8.43||2380000000|76950|1|2024-02-22|15/12/2023||8.44||2290000000|76950|1
2024-02-07 01:32:37|08747|11047|NVMI|15.25B|15250000000|53,710|41622|65.83|40|2024-05-02|15/03/2024||4.5||499460000|53710|1|2024-02-15|15/12/2023||4.6||476750000|53710|1
2024-02-07 01:32:48|08748|997120|NVLG|753.31M|753310000|147.5|674048|-35.33|28|2024-02-28|15/12/2023|||||147.5|1|2023-11-15|15/09/2023|||||157.60000610352|1
2024-02-07 01:32:54|08749|11973|ONE|3.39B|3390000000|4,746|48902|-2.07|25|2023-05-15|15/03/2023|0.62||915400000||4447|1|2023-02-15|15/12/2022|2.28||3210000000||4456|1
2024-02-07 01:32:59|08750|1043291|OPCE|5.59B|5590000000|2,490|335351|-29.98|24|2023-03-19|15/12/2022|0.1||504000000||2969|1|2022-11-24|15/09/2022|0.35||550000000||4169|1
2024-02-07 01:33:04|08751|41400|OPK|2.48B|2480000000|0.978|554996|-22.19|0||
2024-02-07 01:33:09|08752|945707|ORA|14.43B|14430000000|65.57|56653|-25.81|15|2024-04-29|15/03/2024||0.5918||208750000|23740|1|2024-02-21|15/12/2023||0.6045||239730000|23740|1
2024-02-07 01:33:14|08753|1168509|NOFR|3.13B|3130000000|8,803|33362|-9.05|12|2023-03-30|15/12/2022|5.26||57670000||8478|1|2022-11-30|15/09/2022|-0.57||82060000||10110|1
2024-02-07 01:33:20|08754|10954|PTNR|3.17B|3170000000|1,707|224884|-27.36|43|2024-05-30|15/03/2024||0.1548||843500000|1707|1|2024-02-26|15/12/2023||0.2696||837900000|1707|1
2024-02-07 01:33:26|08755|10955|PZOL|3.22B|3220000000|30,310|14237|-29.18|42|2024-03-28|15/12/2023|||||30310|1|2023-11-22|15/09/2023|||||31000|1
2024-02-07 01:33:31|08756|24046|PERI|5.05B|5050000000|10,730|43807|-9.52|31|2024-05-01|15/03/2024||2.21||649810000|10730|1|2024-02-07|15/12/2023||3.45||866640000|10730|1
2024-02-07 01:33:37|08757|10953|PRGO|15.83B|15830000000|32.15|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
2024-02-07 01:33:42|08758|10950|PHOE1|9.57B|9570000000|3,792|257485|-3.37|30|2024-03-21|15/12/2023||1.58|||3792|1|2023-12-04|15/09/2023||1.54|||3591|1
2024-02-07 01:33:48|08759|10951|PLSN|1.34B|1340000000|14,050|4674|-10.91|28|2024-02-28|15/12/2023|||||14050|1|2023-11-23|15/09/2023|||||14890|1
2024-02-07 01:33:53|08760|11994|PTBL|1.52B|1520000000|20,550|16467|-16.3|28|2024-02-28|15/12/2023|||||20550|1|2023-11-07|15/09/2023|||||14040|1
2024-02-07 01:33:57|08761|1169904|RADA|8.59B|8590000000|19.15|47067|0|0||
2024-02-07 01:34:03|08762|10956|RMLI|2.92B|2920000000|21,200|20686|-9.4|32|2024-03-28|15/12/2023||3.27||2010000000|21200|1|2023-11-30|15/09/2023||3.22||1990000000|21470|1
2024-02-07 01:34:09|08763|11062|RATIp|3.26B|3260000000|290|1629085|24.42|40|2024-02-28|15/12/2023|||||290|1|2023-11-29|15/09/2023|||||284.89999389648|1
2024-02-07 01:34:14|08764|11064|RIT1|3.14B|3140000000|1,616|501936|-9.12|27|2023-05-15|15/03/2023|0.14||96530000||1695|1|2023-03-15|15/12/2022|1.19||101500000||1615|1
2024-02-07 01:34:19|08765|1173540|RTLS|3.58B|3580000000|7,400.00|39877|12.38|11|2023-03-20|15/12/2022|1.05||482300000||5445|1|2022-11-23|15/09/2022|0.54||403500000||6408|1
2024-02-07 01:34:23|08766|11090|SPNS|5.55B|5550000000|27.35|43464|25.95|0||
2024-02-07 01:34:28|08767|11072|SLARL|1.74B|1740000000|795|562747|-3.64|24|2023-02-27|15/12/2022|0.47||86600000||701|1|2022-11-24|15/09/2022|0.27||82700000||880|1
2024-02-07 01:35:33|08768|945144|SPEN|7.38B|7380000000|2,065|394096|-23.9|18|2023-03-22|15/12/2022|0.34||1500000000||2470|1|2022-11-28|15/09/2022|0.24||1110000000||2870|1
2024-02-07 01:35:39|08769|10960|SKBN|4.46B|4460000000|929|739284|-14.61|34|2024-03-27|15/12/2023|||||929|1|2023-11-30|15/09/2023|||||1081|1
2024-02-07 01:35:45|08770|10958|SAE|5.82B|5820000000|2,190|351525|-1.11|34|2024-03-19|15/12/2023||0.3||4050000000|2190|1|2023-11-27|15/09/2023||0.29|3850000000|3970000000|1768|1
2024-02-07 01:35:50|08771|10961|STRS|8.49B|8490000000|7,302|119530|-18.78|42|2024-03-26|15/12/2023||1.12||2670000000|7302|1|2023-11-30|15/09/2023|1.04|1.06|2680000000|2780000000|7438|1
2024-02-07 01:35:56|08772|11074|SMT|3.29B|3290000000|4,760|57013|-1.45|24|2023-03-30|15/12/2022|-0.45||235000000||4019|1|2022-11-30|15/09/2022|1.48||201000000||5018|1
2024-02-07 01:37:01|08773|942777|TDRN|2.15B|2150000000|25,000|12691|-36.98|12|2024-02-28|15/12/2023|||||25000|1|2023-11-27|15/09/2023|||||22520|1
2024-02-07 01:37:06|08774|1142298|TASE|2.59B|2590000000|2,361|217508|8.07|6|2024-05-21|15/03/2024||0.2132||102510000|2361|1|2024-03-26|15/12/2023||0.1865||94690000|2361|1
2024-02-07 01:38:12|08775|10963|TEVA|50.63B|50630000000|4,520|1256093|22.33|30|2024-05-01|15/03/2024||1.93||13800000000|4520|1|2024-01-31|15/12/2023|3.64|2.86|16210000000|15010000000|4236|1
2024-02-07 01:38:19|08776|10964|TSEM|11.59B|11590000000|10,430|212710|-28.49|43|2024-05-15|15/03/2024||1.69||1230000000|10430|1|2024-02-14|15/12/2023||2||1330000000|10430|1
2024-02-07 01:38:23|08777|1173975|VRDS|2.75B|2750000000|1,896.00|56376|-29.78|11|2023-03-28|15/12/2022|0.36||262900000||2090|1|2022-11-28|15/09/2022|0.38||272600000||2929|1
2024-02-07 01:38:29|08778|1155712|YHNF|2.38B|2380000000|16,400|8316|-13.59|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
2024-02-07 01:38:37|08779|41603|AMMB|14.13B|14130000000|4.27|3040595|4.18|42|2024-02-28|15/12/2023|||||4.2699999809265|1|2023-11-22|15/09/2023|0.142||1110000000||3.9300000667572|1
2024-02-07 01:38:43|08780|41692|AXIA|24.88B|24880000000|2.71|5972641|-9.63|43|2024-05-21|15/03/2024||0.03|||2.7000000476837|1|2024-02-22|15/12/2023||0.0113|||2.7000000476837|1
2024-02-07 01:38:50|08781|41604|CIMB|66.23B|66230000000|6.18|17323218|9.54|43|2024-05-29|15/03/2024||0.1581||5260000000|6.210000038147|1|2024-02-28|15/12/2023||0.1611||5360000000|6.210000038147|1
2024-02-07 01:38:58|08782|41698|DIAL|9.76B|9760000000|1.75|8482036|-32.43|41|2024-02-15|15/12/2023|||||1.75|1|2023-11-14|15/09/2023|0.023|0.0238|780400000|780400000|2.0999999046326|1
2024-02-07 01:39:04|08783|41693|CELC|49.16B|49160000000|4.19|2897734|0.72|43|2024-05-28|15/03/2024||0.0455|||4.1999998092651|1|2024-02-20|15/12/2023||0.0349||1590000000|4.1999998092651|1
2024-02-07 01:39:12|08784|41626|GENT|18.83B|18830000000|4.9|5891567|-4.16|42|2024-02-28|15/12/2023||0.08||6910000000|4.9000000953674|1|2023-11-23|15/09/2023|0.135|0.1457|7370000000|7370000000|4.3600001335144|1
2024-02-07 01:39:17|08785|41655|GENM|15.81B|15810000000|2.79|9779585|-3.47|42|2024-02-28|15/12/2023||0.03||2670000000|2.7999999523163|1|2023-11-23|15/09/2023|0.031|0.03|2710000000|2710000000|2.5599999427795|1
2024-02-07 01:39:24|08786|41625|HAPS|11.50B|11500000000|4.62|624770|-36.86|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
2024-02-07 01:39:30|08787|41667|HTHB|9.08B|9080000000|2.58|11053621|70.37|37|2024-02-06|15/12/2023|||||2.75|1|2023-11-07|15/09/2023|0.008||452100000||2.1400001049042|1
2024-02-07 01:39:37|08788|41685|HLBB|39.34B|39340000000|19.2|804162|-6.25|42|2024-05-29|15/03/2024||0.4856||1490000000|19.200000762939|1|2024-02-26|15/12/2023||0.4741||1450000000|19.200000762939|1
2024-02-07 01:39:43|08789|41606|HLCB|18.51B|18510000000|16.32|1057275|-11.46|36|2024-02-26|15/12/2023|||||16.319999694824|1|2023-11-30|15/09/2023|0.654||1570000000||16.39999961853|1
2024-02-07 01:39:49|08790|41678|IHHH|54.60B|54600000000|6.17|3863748|1.99|39|2024-05-29|15/03/2024||0.053||5330000000|6.1700000762939|1|2024-02-27|15/12/2023||0.0403||4790000000|6.1700000762939|1
2024-02-07 01:39:56|08791|41615|IOIB|24.75B|24750000000|3.99|1273285|3.11|43|2024-05-17|15/03/2024||0.0604||2785000000|3.9800000190735|1|2024-02-21|15/12/2023||0.0606|||3.9800000190735|1
2024-02-07 01:40:03|08792|41620|KLKK|23.70B|23700000000|21.96|591710|0.91|43|2024-05-20|15/03/2024||0.3619||6567000000|21.959999084473|1|2024-02-21|15/12/2023||0.392|||21.959999084473|1
2024-02-07 01:40:09|08793|41607|MBBM|112.28B|112280000000|9.31|8212462|6.89|43|2024-05-23|15/03/2024||0.194||6890000000|9.3000001907349|1|2024-02-28|15/12/2023||0.1953||6960000000|9.3000001907349|1
2024-02-07 01:40:18|08794|41657|MAHB|13.23B|13230000000|7.95|3521998|10.58|43|2024-05-27|15/03/2024||0.0973||1310000000|7.9400000572205|1|2024-02-28|15/12/2023||0.069||1160000000|7.9400000572205|1
2024-02-07 01:40:23|08795|41688|MXSC|29.61B|29610000000|3.78|1568780|-5.97|43|2024-04-26|15/03/2024||0.04|||3.7799999713898|1|2024-02-22|15/12/2023||0.0407||2530000000|3.7799999713898|1
2024-02-07 01:40:29|08796|41632|MISC|32.85B|32850000000|7.36|1594939|0.82|42|2024-02-15|15/12/2023||||3370000000|7.3600001335144|1|2023-11-22|15/09/2023|0.117||3370000000||7.3099999427795|1
2024-02-07 01:40:36|08797|950439|NESM|28.44B|28440000000|121.3|155574|-11.5|31|2024-04-23|15/03/2024|||||120.19999694824|1|2024-02-20|15/12/2023|||||120.19999694824|1
2024-02-07 01:40:41|08798|41669|PCGB|53.92B|53920000000|6.74|2413549|-19.25|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
2024-02-07 01:40:46|08799|41684|PETR|21.66B|21660000000|21.8|358638|-4.17|38|2024-02-27|15/12/2023||||9499000000|21.799999237061|1|2023-11-23|15/09/2023|0.19|0.18|9920000000|9920000000|22.920000076294|1
2024-02-09 12:00:58|08799|41684|PETR|21.26B|21260000000|21.34|347526|-2.79|38|2024-02-27|15/12/2023||||9499000000|||2023-11-23|15/09/2023|0.19|0.18|9920000000|9920000000||
2024-02-09 12:01:04|08800|41689|PGAS|35.14B|35140000000|17.76|1079174|5.08|42|2024-02-19|15/12/2023|||||||2023-11-20|15/09/2023|0.2385|0.2409|1550000000|1550000000||
2024-02-09 12:01:09|08801|41635|PEPT|21.31B|21310000000|15|627048|-15|39|2024-02-28|15/12/2023|||||||2023-11-29|15/09/2023|0.262||1460000000|||
2024-02-09 12:01:15|08802|953641|PMET|38.15B|38150000000|4.63|5460385|-11.81|30|2024-02-23|15/12/2023|||||||2023-11-28|15/09/2023|0.0372||3440000000|3440000000||
2024-02-09 12:01:21|08803|41609|PUBM|84.63B|84630000000|4.35|17233823|6.07|42|2024-04-30|15/03/2024||0.0887||3430000000|||2024-02-22|15/12/2023||0.089||3370000000||
2024-02-09 12:01:26|08804|41605|RHBC|24.00B|24000000000|5.58|5224090|1.63|43|2024-05-27|15/03/2024||0.1533||1840000000|||2024-02-26|15/12/2023||0.1548||1960000000||
2024-02-09 12:01:33|08805|41637|SIME|16.77B|16770000000|2.45|12816900|5.58|43|2024-05-21|15/03/2024||0.1194||12700000000|||2024-02-22|15/12/2023||0.1194||12700000000||
2024-02-09 12:01:37|08806|1056019|||||||28|2024-02-16|15/12/2023||0.0387|||||2023-11-24|15/09/2023|0.175|0.039|4770000000|4770000000||
2024-02-09 12:01:41|08807|41648|TENA|62.39B|62390000000|10.78|3945962|13.14|44|2024-05-27|15/03/2024||0.2129||15744000000|||2024-02-28|15/12/2023||0.32||15698000000||
2024-02-09 12:01:46|08808|41651|TPGC|7.13B|7130000000|0.89|66998282|8.54|39|2024-03-20|15/02/2024||-0.002||1310000000|||2023-12-20|15/11/2023|-0.007|-0.0046|493500000|1280000000||
2024-02-09 12:01:52|08809|24454|ARE|909.09M|909090000|14.6|272967|37.35|43|2024-04-25|15/03/2024||-0.1517||1090000000|||2024-03-05|15/12/2023||0.2788||1210000000||
2024-02-09 12:01:57|08810|24698|AC|14.84M|14840000|18.22|2060081|-19.66|43|2024-05-06|15/03/2024||-0.0303||5170000000|||2024-02-16|15/12/2023||-0.0303||5140000000||
2024-02-09 12:02:02|08811|24448|AGI|6.47B|6470000000|16.29|602712|11.58|35|2024-04-24|15/03/2024||0.1429||271570000|||2024-02-21|15/12/2023||0.1178||257660000||
2024-02-09 12:02:08|08812|24458|ATD|76.98B|76980000000|80.09|1117127|31.6|33|2022-03-15|15/01/2022||0.5769||17180000000|||2021-11-23|15/10/2021|0.65|0.667|14220000000|13910000000||
2024-02-09 12:02:13|08813|24451|ALA|8.01B|8010000000|27.15|669587|9.08|43|2024-04-25|15/03/2024||0.9344||3910000000|||2024-02-29|15/12/2023||0.7726||3670000000||
2024-02-09 12:02:19|08814|40471|AIF|2.13B|2130000000|46.86|114074|-18.65|40|2024-05-02|15/03/2024||0.4145||206390000|||2024-02-22|15/12/2023||0.4477||194480000||
2024-02-09 12:02:24|08815|24455|ARX|12.25B|12250000000|20.49|2078782|33.4|43|2024-05-03|15/03/2024||0.4566||1220000000|||2024-02-08|15/12/2023|0.84|0.5043|1600000000|1240000000||
2024-02-09 12:02:30|08816|991199|ATZ|4.41B|4410000000|39.92|490907|-12.48|31|2024-05-01|15/02/2024||0.3386||680280000|||2024-01-10|15/11/2023|0.47|0.4269|653520000|630860000||
2024-02-09 12:02:35|08817|977762|AX_pa|679.03M|679030000|25.09|9357|0|22|2022-08-04|15/06/2022|-0.2||91060000||||2022-05-05|15/03/2022|1.9||93240000|||
2024-02-09 12:02:41|08818|24445|ACOx|4.11B|4110000000|36.39|179284|-13.69|43|2024-04-25|15/03/2024||1.15||1360000000|||2024-02-22|15/12/2023||1.03||1260000000||
2024-02-09 12:02:46|08819|24735|ATS|5.46B|5460000000|55.19|135021|2.34|39|2023-05-18|15/03/2023|0.32|0.54|730800000|664370000|||2023-02-08|15/12/2022|0.32|0.45|647000000|507380000||
2024-02-09 12:02:50|08820|978804|ACB|256.99M|256990000|0.54|1177548|-59.7|29|2024-05-29|15/03/2024||-0.0121||69820000|||2024-02-08|15/12/2023|-0.05|-0.0134|72610000|63390000||
2024-02-09 12:02:56|08821|24750|BDGI|1.63B|1630000000|47.22|60271|54.97|29|2023-03-15|15/12/2022||0.2909||180150000|||2022-11-14|15/09/2022|0.42|0.32|163500000|127790000||
2024-02-09 12:03:01|08822|24477|BNS|74.92B|74920000000|61.71|4320483|-15.72|44|2024-05-28|15/04/2024||1.56||8160000000|||2024-02-27|15/01/2024||1.65||8220000000||
2024-02-09 12:03:08|08823|24472|BIR|1.43B|1430000000|5.35|1889223|-37.06|43|2024-05-08|15/03/2024||0.0665||174350000|||2024-02-14|15/12/2023||0.06||178750000||
2024-02-09 12:03:13|08824|24467|BBDb|4.26B|4260000000|44.45|418095|-34.71|39|2024-05-02|15/03/2024||0.6499||1590000000|||2024-02-08|15/12/2023|1.37|1.35|3060000000|2880000000||
2024-02-09 12:03:19|08825|42741|BLX|3.17B|3170000000|30.85|234633|-18.84|42|2024-05-08|15/03/2024||0.51||287200000|||2024-03-01|15/12/2023||0.452||258010000||
2024-02-09 12:03:24|08826|24466|||||||28|2023-02-09|15/12/2022||0.6343||1040000000|||2022-11-10|15/09/2022|0.6836|0.5886|1020000000|1020000000||
2024-02-09 12:03:30|08827|24481|CAE|8.84B|8840000000|27.77|609452|-8.2|44|2024-05-24|15/03/2024||0.4272||1350000000|||2024-02-14|15/12/2023||0.2471||1100000000||
2024-02-09 12:03:36|08828|24795|CF|701.9M|701900000|7.53|133884|-35.31|42|2024-06-05|15/03/2024||0.1825||450200000|||2024-02-08|15/12/2023|0.2|0.125|389100000|438100000||
2024-02-09 12:03:42|08829|24497|CM|55.98B|55980000000|60.08|3656614|-2.99|39|2024-05-30|15/04/2024||1.63||5790000000|||2024-02-29|15/01/2024||1.67||5950000000||
2024-02-09 12:03:48|08830|42760|CTC|8.35B|8350000000|258.33|447|-9.36|42|2024-05-09|15/03/2024||1.3||3740000000|||2024-02-15|15/12/2023||5.15||4920000000||
2024-02-09 12:03:53|08831|24509|CU|8.07B|8070000000|29.61|488828|-17.61|43|2024-04-25|15/03/2024||0.8932||1200000000|||2024-02-22|15/12/2023||0.6889||1030000000||
2024-02-09 12:03:59|08832|24513|CWB|2.75B|2750000000|28.51|291723|-0.38|43|2024-05-31|15/04/2024||0.889||292230000|||2024-03-01|15/01/2024||0.9133||293240000||
2024-02-09 12:04:04|08833|24486|CFP|1.84B|1840000000|15.43|201154|-41.26|43|2024-04-25|15/03/2024||-0.1751||1410000000|||2024-02-22|15/12/2023||-0.755||1250000000||
2024-02-09 12:04:09|08834|24503|CPX|4.23B|4230000000|35.94|469251|-17.17|43|2024-04-29|15/03/2024||1.26||1060000000|||2024-02-28|15/12/2023||0.7821||608750000||
2024-02-09 12:04:14|08835|24505|CS|4.76B|4760000000|6.32|1359476|2.6|39|2024-05-09|15/03/2024||0.0394||397640000|||2024-02-22|15/12/2023||0.0169||354630000||
2024-02-09 12:04:19|08836|42771|CJT|2.04B|2040000000|119.51|58485|-8.29|40|2024-04-29|15/03/2024||0.6324||229230000|||2024-02-26|15/12/2023||0.8827||248720000||
2024-02-09 12:04:25|08837|24781|CAS|1.43B|1430000000|14.17|182617|53.69|43|2024-05-09|15/03/2024||0.32||1200000000|||2024-02-22|15/12/2023||0.3188||1200000000||
2024-02-09 12:04:31|08838|24484|CCLb|10.05B|10050000000|56.4|228922|-11.58|43|2024-05-08|15/03/2024||0.9754||1750000000|||2024-02-21|15/12/2023||0.8771||1650000000||
2024-02-09 12:04:37|08839|24495|CLS|6.01B|6010000000|50.52|451203|180.98|43|2024-04-24|15/03/2024||0.9691||2820000000|||2024-01-29|15/12/2023|1.02|0.9125|2870000000|2810000000||
2024-02-09 12:04:42|08840|24512|CVE|41.07B|41070000000|21.94|5271315|-16.39|43|2024-04-24|15/03/2024||0.5682||15520000000|||2024-02-15|15/12/2023||0.3692||15000000000||
2024-02-09 12:04:48|08841|24488|CG|1.48B|1480000000|6.87|361343|-23.24|38|2024-05-01|15/03/2024||0.2101||294230000|||2024-02-23|15/12/2023||0.2792||355360000||
2024-02-09 12:04:52|08842|42759|CGI|744.12M|744120000|35.67|5746|3.69|15|2023-03-15|15/12/2022|3.58||10790000||||2022-08-17|15/06/2022|-15.78||10040000|||
2024-02-09 12:04:58|08843|24506|CSH_u|2.88B|2880000000|11.87|424858|27.63|42|2024-02-29|15/12/2023|||||||2023-11-10|15/09/2023|0.6528||173380000|259800000||
2024-02-09 12:05:03|08844|24483|CCA|2.57B|2570000000|61.06|134876|-12.4|43|2024-04-11|15/02/2024||1.93||735360000|||2024-01-10|15/11/2023|2.33|1.82|747690000|752330000||
2024-02-09 12:05:11|08845|24541|CIGI|7.74B|7740000000|162.74|50402|9.85|43|2024-04-30|15/03/2024||1.08||1040000000|||2024-02-08|15/12/2023|2|1.96|1240000000|1230000000||
2024-02-09 12:05:16|08846|24510|CUF_u|2.14B|2140000000|11.74|1179860|0|35|2022-05-12|15/03/2022|||||||2022-03-01|15/12/2021|0.27||162910000|||
2024-02-09 12:05:21|08847|40463|CSU|77.89B|77890000000|3,675.33|30343|54.67|42|2024-05-01|15/03/2024||15.64||2280000000|||2024-03-06|15/12/2023||18.53||2270000000||
2024-02-09 12:05:25|08848|1123081|CTS|901.54M|901540000|4.42|494116|-26.82|27|2024-05-07|15/03/2024||0.0981||670810000|||2024-03-06|15/12/2023||0.1325||708820000||
2024-02-09 12:05:30|08849|24493|CJRb|189.47M|189470000|0.95|624411|-56.02|36|2024-04-05|15/02/2024||-0.0253||308150000|||2024-01-12|15/11/2023|0.2|0.1366|369900000|372740000||
2024-02-09 12:05:36|08850|24502|CPG|5.37B|5370000000|8.57|3352858|-12.01|43|2024-05-09|15/03/2024||0.2959||1060000000|||2024-02-29|15/12/2023||0.3709||1040000000||
2024-02-09 12:05:41|08851|977870|CRT_u|3.37B|3370000000|14.29|129850|-10.41|31|2024-02-13|15/12/2023||||138870000|||2023-11-06|15/09/2023|0.048||137480000|137220000||
2024-02-09 12:05:46|08852|24856|DSG|10.15B|10150000000|119.26|108343|17.58|43|2024-05-29|15/04/2024||0.5198||202410000|||2024-03-06|15/01/2024||0.4872||197650000||
2024-02-09 12:05:51|08853|1162029|DCBO|1.85B|1850000000|61.03|79274|15.98|14|2024-05-09|15/03/2024||0.1523||51080000|||2024-02-23|15/12/2023||0.1222||48400000||
2024-02-09 12:05:56|08854|24521|DOL|27.97B|27970000000|100.18|525052|26.63|44|2024-06-05|15/04/2024||0.7||1400000000|||2024-03-27|15/01/2024||1.04||1610000000||
2024-02-09 12:06:03|08855|42826|DIR_u|3.88B|3880000000|13.53|473367|-5.32|37|2024-04-30|15/03/2024||||116600000|||2024-02-13|15/12/2023||||115000000||
2024-02-09 12:06:14|08856|24515|D_u|385.8M|385800000|10.19|98877|-37.98|43|2024-05-02|15/03/2024||||49600000|||2024-02-15|15/12/2023||||49800000||
2024-02-09 12:06:19|08857|24522|DPM|1.5B|1500000000|8.26|574282|0|31|2024-05-01|15/03/2024||0.22||154090000|||2024-02-14|15/12/2023||0.283||197760000||
2024-02-09 12:06:25|08858|991134|ECN|761.46M|761460000|2.72|428591|-15.53|23|2024-05-09|15/03/2024||0.025||62000000|||2024-02-28|15/12/2023||0.0011||43490000||
2024-02-09 12:06:31|08859|40485|EFN|8.68B|8680000000|22.3|646505|15.07|42|2024-05-07|15/03/2024||0.3367||331140000|||2024-02-27|15/12/2023||0.3297||329530000||
2024-02-09 12:06:37|08860|24528|EMA|13.26B|13260000000|46.67|1096740|-11.37|43|2024-05-10|15/03/2024||1.09||2390000000|||2024-02-26|15/12/2023||0.7138||2010000000||
2024-02-09 12:06:43|08861|24529|EMPa|8.44B|8440000000|34.32|429259|-5.27|40|2024-03-14|15/01/2024||0.6943||7630000000|||2023-12-14|15/10/2023|0.71|0.7557|7750000000|7780000000||
2024-02-09 12:06:47|08862|24524|EDR|456.21M|456210000|2.1|439514|-52.16|37|2024-05-08|15/03/2024||0.06||39950000|||2024-03-11|15/12/2023||0.0161||54510000||
2024-02-09 12:06:53|08863|24531|ERF|4.22B|4220000000|20.84|504052|-10.13|39|2023-02-22|15/12/2022||0.92|||||2022-11-03|15/09/2022||0.97||||
2024-02-09 12:06:57|08864|951615|EQX|1.86B|1860000000|5.84|391936|3.36|9|2020-11-09|15/09/2020|0.07|0.22||253330000|||2020-08-10|15/06/2020|0.11|0.12||205000000||
2024-02-09 12:07:03|08865|42842|EQB|3.5B|3500000000|91.87|56177|33.59|43|2024-02-28|15/03/2024||2.87||289600000|||2023-12-07|15/12/2023|3.8|3.65|395290000|388760000||
2024-02-09 12:07:07|08866|1096521|ERO|2.15B|2150000000|21.01|269898|-1.18|18|2024-05-06|15/03/2024||0.3042||116700000|||2024-03-14|15/12/2023||0.272||120960000||
2024-02-09 12:07:13|08867|40486|EIF|2.19B|2190000000|46.45|96201|-13.82|43|2024-05-07|15/03/2024||0.3294||614270000|||2024-02-22|15/12/2023||0.7327||641960000||
2024-02-09 12:07:19|08868|24543|FTT|5.24B|5240000000|36.37|321791|-0.08|43|2024-05-06|15/03/2024||0.8809||2230000000|||2024-02-06|15/12/2023|0.96|0.9677|2400000000|2500000000||
2024-02-09 12:07:24|08869|24537|FM|14.02B|14020000000|12.22|2863364|-54.71|35|2023-02-13|15/12/2022||0.20||1793000000|||2022-10-25|15/09/2022||0.16||1735000000||
2024-02-09 12:07:29|08870|24544|FVI|1.23B|1230000000|4.01|617480|-16.63|43|2024-05-08|15/03/2024||0.0795||227370000|||2024-03-13|15/12/2023||0.0903||259140000||
2024-02-09 12:07:34|08871|24538|FNV|28.07B|28070000000|146.07|480947|-20.73|43|2024-05-01|15/03/2024||0.788||274050000|||2024-03-05|15/12/2023||0.7986||306040000||
2024-02-09 12:07:40|08872|24689|WN|22.93B|22930000000|170.39|116894|2.37|43|2024-05-07|15/03/2024||2.57||13590000000|||2024-02-28|15/12/2023||2.84||14660000000||
2024-02-09 12:07:45|08873|40487|GEI|3.31B|3310000000|20.47|572341|-12.86|43|2024-04-29|15/03/2024||0.3807||1930000000|||2024-02-20|15/12/2023||0.3946||3330000000||
2024-02-09 12:07:51|08874|24550|GIL|7.78B|7780000000|45.68|482865|14.98|34|2024-05-01|15/03/2024||0.587||714290000|||2024-02-22|15/12/2023||0.7287||760810000||
2024-02-09 12:07:56|08875|42830|GSY|2.56B|2560000000|153.99|42954|19.76|42|2024-05-07|15/03/2024||4.02||333160000|||2024-02-13|15/12/2023||3.97||338180000||
2024-02-09 12:08:01|08876|24553|GWO|41.03B|41030000000|44|2272985|25.32|43|2024-05-01|15/03/2024||0.9895|||||2024-02-14|15/12/2023||0.9997||1267000000||
2024-02-09 12:08:07|08877|24556|HR_u|2.71B|2710000000|9.68|696002|-23.36|40|2024-02-13|15/12/2023|||||||2023-11-14|15/09/2023|||210400000|||
2024-02-09 12:08:13|08878|24555|HCG|1.69B|1690000000|44.26|139062|5.51|41|2023-11-09|15/09/2023||1.55||151600000|||2023-08-03|15/06/2023|1.57|1.23|133860000|136390000||
2024-02-09 12:08:18|08879|24554|HBM|2.45B|2450000000|6.99|1007087|-2.37|44|2024-05-06|15/03/2024||0.135||453720000|||2024-02-21|15/12/2023||0.1913||561790000||
2024-02-09 12:08:23|08880|960802|H|23.93B|23930000000|39.94|938027|13.4|34|2024-05-03|15/03/2024||0.5||1070000000|||2024-02-13|15/12/2023||0.3046||1920000000||
2024-02-09 12:08:29|08881|24559|IAG|9.19B|9190000000|92.51|210147|11.71|44|2024-05-09|15/03/2024||2.49|||||2024-02-20|15/12/2023||2.48||||
2024-02-09 12:08:33|08882|24562|||||||43|2024-05-06|15/03/2024||0.005||214110000|||2024-02-15|15/12/2023||0.0124||294150000||
2024-02-09 12:08:39|08883|24561|IGM|8.63B|8630000000|36.24|181323|-13.09|43|2024-05-03|15/03/2024||0.8709||770000000|||2024-02-15|15/12/2023||0.87||817500000||
2024-02-09 12:08:43|08884|24956|INE|1.66B|1660000000|8.1|808395|-48.14|43|2024-05-07|15/03/2024||0.07||246000000|||2024-02-21|15/12/2023||0.005||253580000||
2024-02-09 12:08:49|08885|24560|IFC|37.23B|37230000000|208.77|314084|9.03|43|2024-05-07|15/03/2024||3.31||5360000000|||2024-02-13|15/12/2023||3.46||5410000000||
2024-02-09 12:08:55|08886|24565|IPL|8.21B|8210000000|19.12|488974|0|35|2022-05-09|15/03/2022||0.28||663480000|||2022-02-23|15/12/2021||0.2861||574000000||
2024-02-09 12:09:02|08887|40491|ITP|2.40B|2400000000|40.48|353548|0|30|2022-11-14|15/09/2022||0.481||423000000|||2022-08-11|15/06/2022||0.46||417790000||
2024-02-09 12:09:10|08888|42920|IVN|17.63B|17630000000|14.12|1649023|18.86|40|2024-05-08|15/03/2024||0.075||86300000|||2024-02-26|15/12/2023||0.0811||0.00||
2024-02-09 12:09:15|08889|1029161|JWEL|1.24B|1240000000|29.76|88859|-18.95|29|2024-05-02|15/03/2024||0.2604||144630000|||2024-02-22|15/12/2023||0.7679||228640000||
2024-02-09 12:09:20|08890|980227|KNT|1.55B|1550000000|6.59|530026|-9.73|29|2024-05-13|15/03/2024||0.0592||50950000|||2024-03-28|15/12/2023||0.056||62790000||
2024-02-09 12:09:26|08891|24570|KEY|7.24B|7240000000|31.6|958063|5.19|43|2024-05-07|15/03/2024||0.4614||1410000000|||2024-02-14|15/12/2023||0.5078||1560000000||
2024-02-09 12:09:31|08892|959119|KXS|4.45B|4450000000|156.5|85049|-4.71|30|2024-05-01|15/03/2024||0.4554||115960000|||2024-02-28|15/12/2023||0.4351||113990000||
2024-02-09 12:09:36|08893|42810|KL|13.11B|13110000000|49.710|2151260|0|26|2022-08-03|15/06/2022||0.78||631210000|||2022-05-05|15/03/2022||0.785||631210000||
2024-02-09 12:09:42|08894|24573|LB|1.13B|1130000000|26|178932|-26.72|43|2024-05-29|15/04/2024||1.05||255310000|||2024-02-28|15/01/2024||1.01||257270000||
2024-02-09 12:09:47|08895|25014|LWRK|2.24B|2240000000|32.27|336107|0|37|2022-11-08|15/09/2022||0.2||265800000|||2022-08-11|15/06/2022|0.07|0.07|263140000|264100000||
2024-02-09 12:09:53|08896|24576|LNR|4.11B|4110000000|66.69|114024|-9.66|43|2024-05-15|15/03/2024||2.17||2690000000|||2024-03-06|15/12/2023||1.76||2400000000||
2024-02-09 12:09:57|08897|42940|LAAC|886.95M|886950000|5.52|410206|-60.1|17|2023-11-29|15/09/2023|0.0331|0.0808||104250000|||2023-08-09|15/06/2023|0.16|-0.0549|91900000|91900000||
2024-02-09 12:10:03|08898|24572|L|41.61B|41610000000|134|449746|14.83|43|2024-05-01|15/03/2024||1.7||13440000000|||2024-02-22|15/12/2023||1.9||14590000000||
2024-02-09 12:10:10|08899|24578|LUN|8.51B|8510000000|10.99|1986584|15.2|18|2023-02-23|15/12/2022||0.11||757450000|||2022-10-25|15/09/2022||0.11||683620000||
2024-02-09 12:10:19|08900|24584|MFI|3.16B|3160000000|25.91|138415|-0.99|42|2024-05-01|15/03/2024||0.277||1240000000|||2024-02-22|15/12/2023||0.1958||1230000000||
2024-02-09 12:10:24|08901|25012|MRE|1.09B|1090000000|13.93|153691|1.02|43|2024-05-02|15/03/2024||0.6504||1330000000|||2024-02-29|15/12/2023||0.4257||1190000000||
2024-02-09 12:10:30|08902|24582|MEG|6.65B|6650000000|24.19|2367707|7.37|43|2024-05-06|15/03/2024||0.5317||1420000000|||2024-02-28|15/12/2023||0.518||1380000000||
2024-02-09 12:10:36|08903|24591|MX|4.17B|4170000000|61.81|84590|-12.39|43|2024-04-24|15/03/2024||0.4975||890280000|||2024-01-31|15/12/2023|0.52|0.3055|922000000|850680000||
2024-02-09 12:10:41|08904|42985|MTY|1.42B|1420000000|58.4|31853|-19|35|2024-04-10|15/02/2024||0.845||283300000|||2024-02-15|15/11/2023||0.9725||283540000||
2024-02-09 12:10:46|08905|24590|MTL|1.34B|1340000000|15.24|177687|6.5|43|2024-04-24|15/03/2024||0.3141||501310000|||2024-02-15|15/12/2023||0.3178||497360000||
2024-02-09 12:10:51|08906|24592|NA|34.51B|34510000000|101.79|1590150|0.57|43|2024-05-29|15/04/2024||2.35||2730000000|||2024-02-28|15/01/2024||2.38||2710000000||
2024-02-09 12:10:55|08907|49233|NXE|5.58B|5580000000|10.36|2071483|66.83|31|2024-05-02|15/03/2024||-0.04|||||2024-03-01|15/12/2023||-0.0367||||
2024-02-09 12:11:01|08908|42990|NFI|924.58M|924580000|11.98|143413|10.31|37|2024-05-08|15/03/2024||-0.1335||697690000|||2024-02-28|15/12/2023||-0.2||879950000||
2024-02-09 12:11:08|08909|24600|NPI|5.89B|5890000000|23.09|931418|-32.27|43|2024-05-08|15/03/2024||0.46||671200000|||2024-02-21|15/12/2023||0.4334||609280000||
2024-02-09 12:11:13|08910|24606|OGC|1.91B|1910000000|2.7|1119418|0|33|2022-10-27|15/09/2022||0.0327||283590000|||2022-07-28|15/06/2022|0.0641|0.0643|293940000|294880000||
2024-02-09 12:11:18|08911|960813|OGI|273.7M|273700000|2.91|180947|-37.28|33|2024-02-09|15/02/2024||-1.06||46900000|||2023-11-27|15/08/2023|-0.11|-0.13|46040000|39550000||
2024-02-09 12:11:24|08912|42743|OSK|944.39M|944390000|2.53|1046878|-16.23|31|2024-05-02|15/03/2024||-0.0107||0.00|||2024-03-07|15/12/2023||-0.0091||0.00||
2024-02-09 12:11:28|08913|40498|PXT|2.27B|2270000000|21.85|409295|-8.12|36|2024-05-08|15/03/2024||1.04|||||2024-02-29|15/12/2023||1.12||427900000||
2024-02-09 12:11:34|08914|24618|PKI|7.95B|7950000000|45.25|446557|47.78|43|2024-05-01|15/03/2024||0.8313||7810000000|||2024-02-29|15/12/2023||0.6392||8340000000||
2024-02-09 12:11:40|08915|24623|POW|25.32B|25320000000|38.71|2641053|9.07|44|2024-05-08|15/03/2024||1.08|||||2024-03-20|15/12/2023||1.07||||
2024-02-09 12:11:46|08916|943642|PSK|5.3B|5300000000|22.16|309295|-4.4|37|2024-04-22|15/03/2024||0.3065||129000000|||2024-02-12|15/12/2023||0.25||125000000||
2024-02-09 12:11:52|08917|25066|PBH|4.1B|4100000000|92.3|39421|-0.94|44|2024-05-13|15/03/2024||0.7474||1520000000|||2024-03-14|15/12/2023||1.26||1630000000||
2024-02-09 12:11:58|08918|25099|PVG|3.61B|3610000000|19.15|837488|0|29|2022-08-11|15/06/2022||0.22|||||2022-05-05|15/03/2022||0.21||||
2024-02-09 12:12:03|08919|24632|QBRb|7.65B|7650000000|31.76|402318|0.32|44|2024-05-09|15/03/2024||0.7521||1390000000|||2024-03-13|15/12/2023||0.7345||1480000000||
2024-02-09 12:12:09|08920|1029163|REAL|469.86M|469860000|6.44|82964|8.42|24|2024-04-25|15/03/2024||-0.0133||10490000|||2024-02-01|15/12/2023|-0.02|-0.0167|9700000|10190000||
2024-02-09 12:12:13|08921|43058|RCH|2.46B|2460000000|43.93|46840|6.91|34|2024-04-04|15/02/2024||0.365||415630000|||2024-01-18|15/11/2023|0.51|0.5283|453600000|443840000||
2024-02-09 12:12:19|08922|24642|RUS|2.72B|2720000000|45|173935|39.97|43|2024-05-01|15/03/2024||1.03||1180000000|||2024-02-08|15/12/2023|0.78|0.668|1020000000|1030000000||
2024-02-09 12:12:25|08923|24645|SAP|11.86B|11860000000|27.95|508168|-22.1|44|2024-06-06|15/03/2024||0.411||4400000000|||2024-02-08|15/12/2023|0.38|0.4051|4270000000|4440000000||
2024-02-09 12:12:31|08924|25146|SEA|1.16B|1160000000|13.47|49456|-19.92|41|2024-05-13|15/03/2024||-0.04|||||2024-03-21|15/12/2023||-0.04||0.00||
2024-02-09 12:12:36|08925|24650|SJRb|20.23B|20230000000|40.48|1990346|2.38|40|2023-06-29|15/05/2023||0.385||1340000000|||2023-04-17|15/02/2023||0.375||1360000000||
2024-02-09 12:12:42|08926|24988|SIA|874.88M|874880000|11.99|219679|-0.75|42|2024-02-20|15/12/2023|||||||2023-11-09|15/09/2023|||199840000|||
2024-02-09 12:12:47|08927|24659|SVM|539.96M|539960000|3.05|219831|-28.57|42|2024-05-23|15/03/2024||0.0303||39170000|||2024-02-08|15/12/2023|0.06|0.0415|58510000|54100000||
2024-02-09 12:12:52|08928|978638|SIL|1.09B|1090000000|7.45|254620|1.36|24|2023-03-23|15/12/2022||0.12||20000000|||2022-11-14|15/09/2022||-0.04||13000000||
2024-02-09 12:12:59|08929|978227|ZZZ|888.87M|888870000|26.51|57575|6.72|32|2024-05-06|15/03/2024||0.4303||214640000|||2024-03-06|15/12/2023||0.5317||247690000||
2024-02-09 12:13:05|08930|24654|ATRL|7.76B|7760000000|44.19|240636|47.01|43|2024-05-09|15/03/2024||0.4561||2070000000|||2024-03-01|15/12/2023||0.5388||2090000000||
2024-02-09 12:13:10|08931|958361|TOY|3.64B|3640000000|35.07|58130|-7.44|30|2024-05-01|15/03/2024||0.115||323390000|||2024-02-28|15/12/2023||0.14||521410000||
2024-02-09 12:13:16|08932|24657|STN|12.5B|12500000000|109.58|346609|54.93|44|2024-05-08|15/03/2024||0.8893||1350000000|||2024-02-28|15/12/2023||0.856||1230000000||
2024-02-09 12:13:21|08933|1055997|STLC|2.12B|2120000000|38.52|243122|-27.21|29|2024-05-01|15/03/2024||2.51||876180000|||2024-02-21|15/12/2023||0.0709||643650000||
2024-02-09 12:13:26|08934|43085|SJ|4.34B|4340000000|76.28|127153|54.73|41|2024-05-02|15/03/2024||1.14||799370000|||2024-02-29|15/12/2023||0.93||732310000||
2024-02-09 12:13:31|08935|945165|SMU_u|4.46B|4460000000|23.48|1413453|1.03|34|2023-05-09|15/03/2023|||||||2023-02-17|15/12/2022|2.41||49230000|69200000||
2024-02-09 12:13:37|08936|24651|SLF|41.53B|41530000000|71.03|1792836|5.32|44|2024-05-07|15/03/2024||1.62|||||2024-02-07|15/12/2023|1.68|1.58||||
2024-02-09 12:13:43|08937|31160|SOY|988.43M|988430000|8.35|62469|-17.24|43|2024-05-08|15/03/2024||0.0234||168010000|||2024-02-27|15/12/2023||0.0195||172140000||
2024-02-09 12:13:49|08938|24655|SPB|2.31B|2310000000|9.3|691225|-9.62|43|2024-05-07|15/03/2024||0.57||1490000000|||2024-02-21|15/12/2023||0.3002||1260000000||
2024-02-09 12:14:03|08939|24671|TFII|16.09B|16090000000|190.52|182275|13.78|43|2024-04-23|15/03/2024||1.55||1890000000|||2024-02-08|15/12/2023|1.71|1.67|1970000000|1950000000||
2024-02-09 12:14:09|08940|24692|X|9.41B|9410000000|34|344054|28.59|43|2024-05-08|15/03/2024||0.3905||338790000|||2024-02-06|15/12/2023|0.37|0.3705|301500000|300050000||
2024-02-09 12:14:14|08941|25220|TXG|1.2B|1200000000|14|252490|-22.31|36|2024-05-08|15/03/2024||0.3725||208420000|||2024-02-21|15/12/2023||0.6088||278000000||
2024-02-09 12:14:20|08942|24675|TIH|9.75B|9750000000|118.53|93496|12.11|43|2024-05-02|15/03/2024||1.08||1070000000|||2024-02-13|15/12/2023||1.72||1190000000||
2024-02-09 12:14:26|08943|24668|TD|141.08B|141080000000|79.49|6271386|-14.42|44|2024-05-23|15/04/2024||1.88||12420000000|||2024-02-29|15/01/2024||1.93||12580000000||
2024-02-09 12:14:33|08944|24678|TOU|19.87B|19870000000|56.56|1917326|-7.48|43|2024-05-01|15/03/2024||1.37||1740000000|||2024-03-06|15/12/2023||1.49||1510000000||
2024-02-09 12:14:37|08945|43104|RNW|3.91B|3910000000|12.48|550083|4.44|35|2024-02-22|15/12/2023||0.225||186180000|||2023-11-03|15/09/2023||0.095||109710000||
2024-02-09 12:14:43|08946|1011025|TSU|1.74B|1740000000|36.79|96368|-15.56|29|2024-05-09|15/03/2024||0.6707||748000000|||2024-02-08|15/12/2023|0.23|0.215|755000000|749300000||
2024-02-09 12:14:49|08947|24566|TRQ|8.65B|8650000000|42.99|720276|0|33|2023-03-16|15/12/2022||0.06||265470000|||2022-11-14|15/09/2022|0.23|0.1165|391100000|328940000||
2024-02-09 12:14:56|08948|24682|VET|2.28B|2280000000|14.04|715874|-28.29|44|2024-04-25|15/03/2024||1.67||762700000|||2024-03-04|15/12/2023||0.705||642300000||
2024-02-09 12:15:00|08949|43133|||||||31|2022-08-15|15/06/2022||-0.0033||85220000|||2022-05-18|15/03/2022||-0.0017||70640000||
2024-02-09 12:15:05|08950|976223|WELL|934.11M|934110000|3.9|760022|-0.26|28|2024-05-09|15/03/2024||0.0575||220690000|||2024-04-29|15/12/2023||0.0456||218330000||
2024-02-09 12:15:11|08951|43141|WDO|1.35B|1350000000|9.09|306545|40.93|36|2024-05-08|15/03/2024||0.12||97090000|||2024-03-12|15/12/2023||0.0261||85940000||
2024-02-09 12:15:17|08952|24686|WFG|8.68B|8680000000|103.91|171545|-10.17|38|2023-02-13|15/12/2022||-0.21||2311000000|||2022-10-26|15/09/2022||2.27||2569000000||
2024-02-09 12:15:24|08953|25241|WCP|5.03B|5030000000|8.41|2531461|-22.42|43|2024-04-24|15/03/2024||0.4055||803850000|||2024-02-21|15/12/2023||0.3067||819690000||
2024-02-09 12:15:29|08954|43147|WPK|2.67B|2670000000|41.05|45367|0.39|38|2024-04-23|15/03/2024||0.5893||302300000|||2024-02-28|15/12/2023||0.5605||283180000||
2024-02-09 12:15:34|08955|978215|WIRu|1.84B|1840000000|21.77|1468606|0|25|2022-08-10|15/06/2022||||48620000|||2022-05-11|15/03/2022||||48070000||
2024-02-09 12:15:41|08956|24919|WSP|25.23B|25230000000|202.4|154925|17.76|43|2024-05-08|15/03/2024||1.52||2850000000|||2024-02-28|15/12/2023||1.91||2790000000||
2024-02-09 12:15:46|08957|951635|WEED|506.59M|506590000|5.56|976945|-84.85|35|2024-02-15|15/12/2023||-0.062||76580000|||2023-11-09|15/09/2023|-0.43|-0.1571|69600000|73540000||
2024-02-09 12:15:50|08958|1055210|GOLD|26.02B|26020000000|14.82|17002290|-19.19|31|2024-05-01|15/03/2024||0.2364||3020000000|||2024-02-14|15/12/2023||0.2225||3150000000||
2024-02-09 12:15:55|08959|24589|MRU|15.77B|15770000000|69.48|516061|-0.56|43|2024-04-17|15/03/2024||0.935||4730000000|||2024-01-30|15/12/2023|1.02|0.99|4970000000|4910000000||
2024-02-09 12:16:02|08960|24473|BMO|89.68B|89680000000|123.65|2638028|-9.51|44|2024-05-29|15/04/2024||2.86||8270000000|||2024-02-27|15/01/2024||3.12||8400000000||
2024-02-09 12:16:08|08961|24453|AQN|5.31B|5310000000|7.71|2578508|-22.12|42|2024-05-09|15/03/2024||0.15||749530000|||2024-03-08|15/12/2023||0.1456||724690000||
2024-02-09 12:16:13|08962|24469|BCE|46.6B|46600000000|51.08|2279357|-16.67|44|2024-05-02|15/03/2024||0.7791||6150000000|||2024-02-08|15/12/2023|0.76|0.7306|6470000000|6450000000||
2024-02-09 12:16:20|08963|24520|DML|2.4B|2400000000|1.995|1995176|51.12|43|2024-05-01|15/03/2024||-0.011|||||2024-03-07|15/12/2023||0.0046||||
2024-02-09 12:16:26|08964|25153|SII|1.24B|1240000000|49.38|20277|-4.21|43|2024-05-10|15/03/2024||0.34|||||2024-03-01|15/12/2023||0.495||53100000||
2024-02-09 12:16:31|08965|1055247|YRI|417.15M|417150000|7.89|2029801|3|24|2023-02-15|15/12/2022||0.06||462630000|||2022-10-27|15/09/2022||0.04||430360000||
2024-02-09 12:16:37|08966|24498|CNQ|87.48B|87480000000|81.53|6458084|2.24|44|2024-05-02|15/03/2024||2.03||8940000000|||2024-02-29|15/12/2023||2.16||9080000000||
2024-02-09 12:16:42|08967|1164007|DND|910.16M|910160000|13.59|229161|-39.49|19|2024-05-08|15/03/2024||-0.1566||113040000|||2024-02-13|15/12/2023||-0.2281||109040000||
2024-02-09 12:16:49|08968|42839|ENGH|2.01B|2010000000|36.38|60837|-13.19|40|2024-06-06|15/04/2024||0.3292||121720000|||2024-03-07|15/01/2024||0.3078||119080000||
2024-02-09 12:16:53|08969|24536|FFH|30.93B|30930000000|1,237.55|80615|41.78|33|2024-05-02|15/03/2024||40.01||7780000000|||2024-02-15|15/12/2023||49.93||7370000000||
2024-02-09 12:16:59|08970|24952|IFP|1B|1000000000|19.5|178925|-28.36|42|2024-05-02|15/03/2024||-0.484||729870000|||2024-02-08|15/12/2023|-2.17|-1.22|785900000|707670000||
2024-02-09 12:17:05|08971|24575|LIF|1.99B|1990000000|31.14|129928|-16.76|43|2024-05-02|15/03/2024||0.9425|||||2024-03-12|15/12/2023||0.924||||
2024-02-09 12:17:09|08972|1123415|LSPD|3.05B|3050000000|19.9|667567|-17.5|18|2024-05-16|15/03/2024||0.0689||229230000|||2024-02-08|15/12/2023|0.08|0.0468|239700000|236390000||
2024-02-09 12:17:14|08973|1166355|NVEI|4.87B|4870000000|34.98|406539|-25.32|16|2024-05-07|15/03/2024||0.4765||319270000|||2024-03-06|15/12/2023||0.4503||320040000||
2024-02-09 12:17:20|08974|24605|ONEX|8.12B|8120000000|103.54|103016|49.54|41|2024-02-23|15/12/2023||-6.40|||||2023-11-10|15/09/2023||||||
2024-02-09 12:17:27|08975|24608|OTEX|14.81B|14810000000|55.3|517958|16.15|43|2024-05-02|15/03/2024||1.62||1980000000|||2024-02-01|15/12/2023|1.67|1.62|2060000000|2020000000||
2024-02-09 12:17:33|08976|24680|TRP|52.3B|52300000000|50.41|5659263|-9.2|44|2024-05-03|15/03/2024||1.12||4270000000|||2024-02-16|15/12/2023||1.1||4170000000||
2024-02-09 12:17:39|08977|24603|NWC|1.88B|1880000000|39.46|61656|11.82|31|2024-06-12|15/04/2024||0.555||603010000|||2024-03-14|15/01/2024||0.73||649280000||
2024-02-09 12:17:45|08978|24679|TRI|94.83B|94830000000|209.62|268311|32.89|41|2023-08-03|15/06/2023||1.06||2250000000|||2023-05-02|15/03/2023|1.16|1.11|2370000000|2350000000||
2024-02-09 12:17:50|08979|43109|TCN|4.04B|4040000000|14.82|840174|24.85|37|2024-05-07|15/03/2024||0.15||116400000|||2024-02-28|15/12/2023||0.14||117720000||
2024-02-09 12:17:55|08980|24691|||||||43|2024-05-03|15/03/2024||0.425||86330000|||2024-03-18|15/12/2023||0.3534||80380000||
2024-02-09 12:18:01|08981|998086|GOOS|1.18B|1180000000|12.2|1544031|-39.96|30|2024-05-16|15/03/2024||0.075||300180000|||2024-02-01|15/12/2023|1.37|1.36|609900000|616840000||
2024-02-09 12:18:05|08982|1055239|BB|2.2B|2200000000|2.79|1628748|-36.12|30|2024-04-03|15/02/2024||-0.0534||216190000|||2023-12-20|15/11/2023|0.0133|-0.0487|232920000|226080000||
2024-02-09 12:18:11|08983|24470|BEI_u|3.86B|3860000000|71.75|132898|27.87|43|2024-05-08|15/03/2024||||144200000|||2024-02-22|15/12/2023||||141100000||
2024-02-09 12:18:16|08984|24777|BYD|6.38B|6380000000|297.29|41458|43.49|29|2023-03-21|15/12/2022||1.07||834000000|||2022-11-09|15/09/2022||0.91||792650000||
2024-02-09 12:18:21|08985|985736|BBU_u|6.67B|6670000000|30.81|51687|13.56|31|2024-05-01|15/03/2024||-0.3235||4390000000|||2024-02-02|15/12/2023|6.57|5.92|13410000000|16550000000||
2024-02-09 12:18:27|08986|42747|BIP_u|19.35B|19350000000|41.4|435565|-8.37|42|2024-05-01|15/03/2024||0.2308||3230000000|||2024-02-01|15/12/2023|-0.2683|0.296|6670000000|1530000000||
2024-02-09 12:18:31|08987|1177000|BPYP_pa|||17.56|15098|-32.02}|0||
2024-02-09 12:18:36|08988|977801|BEP_pg|15.65B|15650000000|22.05|10669|-8.16|0||
2024-02-09 12:18:42|08989|24482|CAR_u|8.29B|8290000000|48.97|365879|-0.39|43|2024-05-15|15/03/2024||||272200000|||2024-02-22|15/12/2023||||270450000||
2024-02-09 12:18:47|08990|1055219|CNR|110.54B|110540000000|128.23|1003409|9.3|31|2024-04-23|15/03/2024||1.81||4260000000|||2024-01-23|15/12/2023|2.02|1.99|4470000000|4370000000||
2024-02-09 12:18:53|08991|24501|CP|107.2B|107200000000|85.47|1271478|10.11|35|2023-07-26|15/06/2023||1.13||2870000000|||2023-04-26|15/03/2023|0.86|0.93|2270000000|2368000000||
2024-02-09 12:18:59|08992|42784|CHP_u|4.49B|4490000000|13.71|378347|-5.45|38|2024-04-24|15/03/2024||||345300000|||2024-02-14|15/12/2023||||337900000||
2024-02-09 12:19:05|08993|24822|CRR_u|2.43B|2430000000|13.43|206075|-16.17|34|2024-02-21|15/12/2023||||108830000|||2023-11-08|15/09/2023|||104490000|110050000||
2024-02-09 12:19:10|08994|24527|ELD|3.33B|3330000000|16.36|350196|29.02|42|2024-04-25|15/03/2024||0.175||292550000|||2024-02-22|15/12/2023||0.1979||296190000||
2024-02-09 12:19:15|08995|24534|FCR_u|3.52B|3520000000|16.57|377587|-7.79|43|2024-04-30|15/03/2024||||176000000|||2024-02-06|15/12/2023|0.81||171190000|171650000||
2024-02-09 12:19:21|08996|953907|FSV|9.97B|9970000000|166.06|69087|16.73|36|2024-04-24|15/03/2024||0.83||1050000000|||2024-02-06|15/12/2023|1.11|1.13|1080000000|1070000000||
2024-02-09 12:19:28|08997|24564|IMO|42.48B|42480000000|58.79|1278065|13.94|44|2024-04-26|15/03/2024||2.16||12910000000|||2024-02-02|15/12/2023|2.47|2.12|13110000000|13090000000||
2024-02-09 12:19:33|08998|40490|IIP_u|1.99B|1990000000|13.51|362229|-7.21|40|2024-05-07|15/03/2024||||61200000|||2024-02-29|15/12/2023||||60400000||
2024-02-09 12:19:39|08999|24969|KMP_u|2.33B|2330000000|19.08|211328|5.36|43|2024-05-01|15/03/2024||||90300000|||2024-02-14|15/12/2023||||89300000||
2024-02-09 12:19:44|09000|1055235|MFC|54.64B|54640000000|22.47|6838150|15.94|31|2024-05-08|15/03/2024||0.8916||2014000000|||2024-02-14|15/12/2023||0.8499||1924000000||
2024-02-09 12:19:49|09001|25045|NWH_u|1.08B|1080000000|4.41|709610|-54.86|42|2024-03-07|15/12/2023||||168000000|||2023-11-08|15/09/2023|-0.3296||122180000|154000000||
2024-02-09 12:19:55|09002|941685|OR|3.65B|3650000000|19.69|329248|14.01|37|2024-05-08|15/03/2024||0.146||61330000|||2024-02-20|15/12/2023||0.1467||65680000||
2024-02-09 12:20:01|09003|24624|PPL|24.95B|24950000000|45.42|2321778|-2.07|43|2024-05-02|15/03/2024||0.776||1880000000|||2024-02-22|15/12/2023||0.8082||2400000000||
2024-02-09 12:20:07|09004|24468|PRMW|3.19B|3190000000|14.73|81774|-6.55|46|2024-05-02|15/03/2024||0.1031||512570000|||2024-02-22|15/12/2023||0.17||578840000||
2024-02-09 12:20:13|09005|31157|RBA|16.71B|16710000000|67.97|158951|10.21|36|2023-08-10|15/06/2023||0.6643||1040000000|||2023-05-10|15/03/2023|0.57|0.4851|512400000|432220000||
2024-02-09 12:20:17|09006|24514|SRU_u|4.18B|4180000000|24.27|296325|-11|39|2024-05-08|15/03/2024||||220150000|||2024-02-14|15/12/2023||||214900000||
2024-02-09 12:20:24|09007|976225|TECKa|26.41B|26410000000|51.01|6481|-13.03|33|2024-04-25|15/03/2024||1.43||4340000000|||2024-02-22|15/12/2023||1.33||4110000000||
2024-02-09 12:20:28|09008|24662|T|33.7B|33700000000|22.96|2705609|-18.26|43|2024-05-03|15/03/2024||0.2686||5100000000|||2024-02-09|15/12/2023||0.2298||5240000000||
2024-02-09 12:20:34|09009|24663|TA|2.85B|2850000000|9.2|714628|-25.32|44|2024-05-14|15/03/2024||0.3412||827850000|||2024-02-23|15/12/2023||0.158||851330000||
2024-02-09 12:20:39|09010|24665|TCLa|1.16B|1160000000|13.31|248959|-10.85|43|2024-06-05|15/04/2024||0.4726||735070000|||2024-03-12|15/01/2024||0.373||691270000||
2024-02-09 12:20:44|09011|24446|AEM|31.57B|31570000000|47.17|1229137|-10.42|39|2024-04-25|15/03/2024||0.7427||2290000000|||2024-02-15|15/12/2023||0.6466||2290000000||
2024-02-09 12:20:49|09012|24480|BTO|4.62B|4620000000|2.65|2510961|-30.53|38|2024-05-07|15/03/2024||0.0555||418960000|||2024-02-20|15/12/2023||0.0802||497100000||
2024-02-09 12:20:54|09013|31094|BLDP|1.27B|1270000000|3.15|594801|-50.53|36|2024-04-30|15/03/2024||-0.1805||29890000|||2024-03-07|15/12/2023||-0.1746||44980000||
2024-02-09 12:21:00|09014|24683|BHC|4B|4000000000|8.12|276997|7.37|38|2024-05-08|15/03/2024||0.702||2060000000|||2024-02-22|15/12/2023||1.03||2290000000||
2024-02-09 12:21:06|09015|42751|DOO|7.05B|7050000000|69.46|260584|-22.07|43|2024-05-30|15/04/2024||1.66||2210000000|||2024-03-22|15/01/2024||2.62||2800000000||
2024-02-09 12:21:12|09016|1055217|CCO|26.14B|26140000000|44.72|1292518|63.79|31|2024-05-03|15/03/2024||0.4006||654120000|||2024-02-08|15/12/2023|0.21|0.2414|844000000|823310000||
2024-02-09 12:21:17|09017|24492|CIX|2.39B|2390000000|15.69|502304|-3.68|43|2024-05-09|15/03/2024||0.8624||696700000|||2024-02-23|15/12/2023||0.8201||713130000||
2024-02-09 12:21:23|09018|962584|CRON|1.11B|1110000000|2.16|159194|-9.35|29|2024-05-07|15/03/2024||-0.0067||24950000|||2024-02-27|15/12/2023||-0.0075||25640000||
2024-02-09 12:21:28|09019|1055225|ENB|98.2B|98200000000|34.33|6662375|-13.09|31|2024-05-03|15/03/2024||0.7966||13190000000|||2024-02-09|15/12/2023||0.6727||13310000000||
2024-02-09 12:21:34|09020|24539|FR|1.8B|1800000000|4.65|619367|-38.35|34|2024-05-09|15/03/2024||0.0279||118730000|||2024-02-22|15/12/2023||0.0123||132910000||
2024-02-09 12:21:40|09021|1159533|GFL|17.63B|17630000000|47.49|212390|11.19|22|2024-05-01|15/03/2024||0.1951||1860000000|||2024-02-20|15/12/2023||0.2207||1850000000||
2024-02-09 12:21:45|09022|1055232|K|8.8B|8800000000|5.325|2961059|23.2|31|2024-05-07|15/03/2024||0.1193||1300000000|||2024-02-14|15/12/2023||0.1295||1380000000||
2024-02-09 12:21:50|09023|24990|MAG|1.23B|1230000000|8.84|217631|-33.48|36|2024-05-14|15/03/2024||0.16||17230000|||2024-03-27|15/12/2023||0.1257||62810000||
2024-02-09 12:21:56|09024|24586|MG|22.61B|22610000000|58.63|955932|-9.66|39|2024-05-09|15/03/2024||2.03||15050000000|||2024-02-09|15/12/2023|1.79|1.98|14080000000|14110000000||
2024-02-09 12:22:02|09025|24598|NGD|1.15B|1150000000|1.245|1412361|20.86|43|2024-05-01|15/03/2024||0.0403||204280000|||2024-02-13|15/12/2023||0.0212||195480000||
2024-02-09 12:22:08|09026|24597|NG|1.06B|1060000000|2.365|205587|-61.39|43|2024-04-02|15/02/2024||-0.0268|||||2024-01-24|15/11/2023|-0.054|-0.0269||||
2024-02-09 12:22:13|09027|1057244|NTR|32.64B|32640000000|49.05|1306309|-37.27|27|2024-05-08|15/03/2024||0.7352||7280000000|||2024-02-21|15/12/2023||0.9109||7330000000||
2024-02-09 12:22:19|09028|24609|PAAS|6.44B|6440000000|13.12|609870|-22.14|39|2024-05-08|15/03/2024||-0.0306||515660000|||2024-02-21|15/12/2023||0.128||521990000||
2024-02-09 12:22:25|09029|943641|QSR|46.31B|46310000000|77.19|641607|14.69|38|2024-04-30|15/03/2024||0.9854||2260000000|||2024-02-13|15/12/2023||0.9926||2430000000||
2024-02-09 12:22:30|09030|1055240|RY|183.17B|183170000000|96.76|5112135|-6.7|31|2024-05-23|15/04/2024||2.77||13770000000|||2024-02-28|15/01/2024||2.83||13910000000||
2024-02-09 12:22:37|09031|25177|SSL|1.76B|1760000000|4.405|221885|-18.34|30|2024-05-08|15/03/2024||0.0075||39520000|||2024-02-15|15/12/2023||0.0157||43250000||
2024-02-09 12:22:42|09032|25152|SHOP|152.21B|152210000000|87.88|3047821|76.52|31|2024-05-02|15/03/2024||0.2109||1810000000|||2024-02-13|15/12/2023||0.3012||2070000000||
2024-02-09 12:22:47|09033|24656|SSRM|2.56B|2560000000|9.41|399995|-41.17|39|2024-05-01|15/03/2024||0.1721||415470000|||2024-02-21|15/12/2023||0.4812||560170000||
2024-02-09 12:22:53|09034|1055242|SU|55.99B|55990000000|32.24|7312135|-2.89|31|2024-05-06|15/03/2024||1.15||12370000000|||2024-02-21|15/12/2023||1.1||12950000000||
2024-02-09 12:22:57|09035|1170093|TIXT|3.79B|3790000000|9.17|191390|-59.09|14|2024-05-03|15/03/2024||0.3416||944810000|||2024-02-09|15/12/2023||0.35||937020000||
2024-02-09 12:23:01|09036|1173238|TLRY|1.89B|1890000000|1.89|1256623|-37.84|21|2024-04-09|15/02/2024||-0.0686||270650000|||2024-01-09|15/11/2023|-0.0938|-0.0703|259700000|264510000||
2024-02-09 12:23:07|09037|24471|WCN|54.1B|54100000000|155.98|251420|17.07|42|2024-04-24|15/03/2024||1.04||2060000000|||2024-02-13|15/12/2023||1.08||2030000000||
2024-02-09 12:23:12|09038|24690|WPRT|137.4M|137400000|5.94|10107|-45.21|36|2023-08-10|15/06/2023||-0.0586||82730000|||2023-05-08|15/03/2023|-0.6|-0.0757|82240000|77950000||
2024-02-09 12:23:17|09039|24652|WPM|27.98B|27980000000|45.89|672730|5.16|39|2024-05-08|15/03/2024||0.3035||328210000|||2024-03-07|15/12/2023||0.3139||283370000||
2024-02-09 12:23:21|09040|24542|FTS|25.71B|25710000000|52.41|1347000|-3.09|43|2024-05-01|15/03/2024||0.85||3280000000|||2024-02-09|15/12/2023||0.7103||3020000000||
2024-02-09 12:23:27|09041|24637|REI_u|5.48B|5480000000|18.23|716824|-18.87|43|2024-05-07|15/03/2024||||282850000|||2024-02-13|15/12/2023||||278250000||
2024-02-09 12:23:32|09042|43433|005930|493.38T|4.9338E+14|74,100|5274568|17.43|41|2024-04-25|15/03/2024||708.61||71304780000000|||2024-01-31|15/12/2023|887|487.07|67780000000000|68717330000000||
2024-02-09 12:23:37|09043|43430|000660|98.26T|98260000000000|142,800|1328597|50.47|42|2024-04-24|15/03/2024||1160.17||11487720000000|||2024-01-24|15/12/2023|-1972|-1941.45|11306000000000|10470950000000||
2024-02-09 12:23:43|09044|43493|035420|31.02T|31020000000000|206,000|259739|-10.63|43|2024-05-08|15/03/2024||1531.3||2540450000000|||2024-02-02|15/12/2023|2085.79|2139.16|2537000000000|2578470000000||
2024-02-09 12:23:47|09045|979247|035720|23.66T|23660000000000|54,000|631900|-21.85|31|2024-05-02|15/03/2024||273.38||2208540000000|||2024-02-15|15/12/2023||231.63||2227960000000||
2024-02-09 12:23:52|09046|43450|006400|25.52T|25520000000000|385,000|152569|-47.26|42|2024-04-25|15/03/2024||5841.9||5303950000000|||2024-01-30|15/12/2023|7050.1|6253.58|5565000000000|5961850000000||
2024-02-09 12:23:58|09047|43424|051910|35.47T|35470000000000|470,500|132517|-29.99|42|2024-04-24|15/03/2024||6764.53||12935440000000|||2024-01-31|15/12/2023|1662.81|4284.19|13135000000000|13134930000000||
2024-02-09 12:24:03|09048|43399|005380|53.91T|53910000000000|250,000|369619|44.76|42|2024-05-14|15/03/2024||10934.74||39724500000000|||2024-01-25|15/12/2023|8543.74|8439.83|41669000000000|41727610000000||
2024-02-09 12:24:09|09049|979618|068270|37.79T|37790000000000|179,600|328617|7.54|32|2024-05-08|15/03/2024||190.85||761290000000|||2024-02-20|15/12/2023||747.44||525700000000||
2024-02-09 12:24:14|09050|43460|000270|44.72T|44720000000000|113,200|689375|58.32|42|2024-04-25|15/03/2024||5575.26||25105340000000|||2024-01-25|15/12/2023|4100.42|4100.6|24328000000000|24327460000000||
2024-02-09 12:24:18|09051|43413|105560|25.6T|25600000000000|67,600|683074|21.36|42|2024-04-25|15/03/2024||3897.68||4267420000000|||2024-02-08|15/12/2023|1228.98|1214.29|3606000000000|3660950000000||
2024-02-09 12:24:23|09052|43531|005490|34.37T|34370000000000|453,000|232397|52.01|38|2024-04-22|15/03/2024||6933.46||19887500000000|||2024-01-22|15/12/2023|-4881.14|4595.73|18664200000000|19251360000000||
2024-02-09 12:24:28|09053|43398|012330|20.73T|20730000000000|230,500|106697|11.08|42|2024-04-26|15/03/2024||9612.62||15286630000000|||2024-01-26|15/12/2023|7154.31|8057.28|14672000000000|15356630000000||
2024-02-09 12:24:33|09054|43453|055550|22.64T|22640000000000|44,150|665492|6.26|42|2024-04-25|15/03/2024||2577.17||3622030000000|||2024-02-08|15/12/2023|1258.68|1223.72|3270200000000|3397570000000||
2024-02-09 12:24:38|09055|43348|066570|16.75T|16750000000000|98,200|296720|-8.74|42|2024-04-25|15/03/2024||3629.15||21385320000000|||2024-01-25|15/12/2023|-1698.82|-1784.09|23104100000000|23156700000000||
2024-02-09 12:24:43|09056|993256|207940|58.01T|58010000000000|815,000|40527|-0.12|30|2024-04-23|15/03/2024||3193.05||930370000000|||2024-01-24|15/12/2023|3078.38|3114.02|1073500000000|1057660000000||
2024-02-09 12:24:49|09057|43404|096770|10.64T|10640000000000|121,000|190950|-26.71|42|2024-05-09|15/03/2024||4094.52||18489600000000|||2024-02-06|15/12/2023|4004.33|6266.5|19529000000000|18631390000000||
2024-02-09 12:24:54|09058|43378|086790|16.3T|16300000000000|56,600|615831|15.75|42|2024-04-25|15/03/2024||3177.32||2837100000000|||2024-01-31|15/12/2023|1622.48|1716.62|2399000000000|2569000000000||
2024-02-09 12:24:59|09059|43448|036570|4.15T|4150000000000|204,500|76412|-56.9|43|2024-05-08|15/03/2024||1757.19||430420000000|||2024-02-08|15/12/2023|1566.94|907.68|437700000000|434060000000||
2024-02-09 12:25:05|09060|43477|028260|25.55T|25550000000000|156,500|188118|36.8|37|2024-04-24|15/03/2024||3468||10724000000000|||2024-01-31|15/12/2023|2075|2893.17|10100000000000|10741380000000||
2024-02-09 12:25:13|09061|43521|051900|4.82T|4820000000000|308,500|41393|-55.55|42|2024-04-25|15/03/2024||6769.07||1737280000000|||2024-01-31|15/12/2023|-7773.4|1840.51|1567200000000|1567140000000||
2024-02-09 12:25:18|09062|1176172|259960|9.89T|9890000000000|214,000|80397|11.46|17|2024-05-13|15/03/2024||4171.47||531510000000|||2024-02-07|15/12/2023|-265.21|1746.2|534600000000|434070000000||
2024-02-09 12:25:23|09063|1166996|352820|8.33T|8330000000000|200,000|125522|1.21|18|2024-04-30|15/03/2024||1473||472200000000|||2024-02-26|15/12/2023||1509.26||663460000000||
2024-02-09 12:25:29|09064|43365|011200|12.66T|12660000000000|18,380|1128228|-16.64|42|2024-04-01|15/12/2023||-1423||2152500000000|||2023-11-16|15/09/2023||2182|2127000000000|2123800000000||
2024-02-09 12:25:35|09065|43350|009150|10.28T|10280000000000|138,800|148320|-6.59|42|2024-04-24|15/03/2024||1850.21||2368220000000|||2024-01-30|15/12/2023|567.13|1257.39|2306200000000|2174850000000||
2024-02-09 12:25:39|09066|43480|033780|10.27T|10270000000000|91,000|182536|-0.55|42|2024-05-15|15/03/2024||1902.88||1508580000000|||2024-02-09|15/12/2023||1010.66||1429010000000||
2024-02-09 12:25:44|09067|43520|034730|10.82T|10820000000000|196,000|92165|-2.24|42|2024-05-13|15/03/2024||5800||30963000000000|||2024-04-01|15/12/2023||1984.09||35805930000000||
2024-02-09 12:25:49|09068|1031014|091990|11.91T|11910000000000|75,900|394243|26.08|29|2024-05-14|15/03/2024||277.23||591000000000|||2024-04-01|15/12/2023||327.07||641060000000||
2024-02-09 12:25:54|09069|1010663|251270|5.15T|5150000000000|62,900|109957|4.14|30|2024-05-10|15/03/2024||303.08||686410000000|||2024-02-07|15/12/2023|-2180.03|129.35|664900000000|662580000000||
2024-02-09 12:26:00|09070|43508|003550|14.61T|14610000000000|94,000|146775|13.94|42|2024-05-09|15/03/2024||2312||1822000000000|||2024-02-07|15/12/2023|3634|3634|2035130000000|2384420000000||
2024-02-09 12:26:06|09071|43525|015760|13.1T|13100000000000|20,400|806296|5.54|43|2024-05-15|15/03/2024||35.75||23871480000000|||2024-02-15|15/12/2023||-398.75||22258940000000||
2024-02-09 12:26:11|09072|1131302|316140|10.8T|10800000000000|14,610|872006|14.14|31|2024-04-18|15/03/2024||1006.38||2493870000000|||2024-02-06|15/12/2023|107.65|305.7|2338000000000|2413850000000||
2024-02-09 12:26:17|09073|43370|000810|13.87T|13870000000000|333,000|69693|63.64|43|2024-05-09|15/03/2024||14094.9||3581110000000|||2024-02-22|15/12/2023||6971.74||3630280000000||
2024-02-09 12:26:24|09074|43544|034020|10T|10000000000000|15,620|950789|-2.92|41|2024-04-26|15/03/2024||||3960000000000|||2024-03-29|15/12/2023||||5117500000000||
2024-02-09 12:26:30|09075|43514|003490|8.44T|8440000000000|22,850|499740|-3.38|42|2024-05-10|15/03/2024||720.00||4088200000000|||2024-01-30|15/12/2023||497.00|4393000000000|4141220000000||
2024-02-09 12:26:35|09076|1175885|323410|13.88T|13880000000000|29,100|458442|3.19|17|2024-05-01|15/03/2024||241.59||330190000000|||2024-02-08|15/12/2023|147.23|126.44|663700000000|308490000000||
2024-02-09 12:26:40|09077|43507|030200|9.4T|9400000000000|37,650|337360|11.56|39|2024-05-14|15/03/2024||1347.04||6691260000000|||2024-02-08|15/12/2023|841.24|907.73|6698150000000|6738930000000||
2024-02-09 12:26:47|09078|43416|090430|7.95T|7950000000000|129,400|98729|-13.27|43|2024-04-30|15/03/2024||890.9||964060000000|||2024-01-30|15/12/2023|731.08|620.77|926000000000|926010000000||
2024-02-09 12:26:52|09079|43428|032830|14.9T|14900000000000|83,000|179889|22.78|41|2024-05-15|15/03/2024||3066.17||1998710000000|||2024-02-20|15/12/2023||2093.73||1964670000000||
2024-02-09 12:26:57|09080|948394|018260|11.83T|11830000000000|153,000|105481|15.82|31|2024-04-26|15/03/2024||2168.76||3420860000000|||2024-01-25|15/12/2023|1835|2296.29|3377100000000|3479760000000||
2024-02-09 12:27:02|09081|1123980|247540|23.78T|23780000000000|243,500|313923|99.59|24|2024-05-13|15/03/2024||170.28||1683080000000|||2024-02-07|15/12/2023|-1211.01|-161.62|1180400000000|1574130000000||
2024-02-09 12:27:08|09082|43541|009540|8.56T|8560000000000|121,100|106848|52.14|42|2024-05-13|15/03/2024||1843||5989000000000|||2024-02-06|15/12/2023|1354|3336.16|5989000000000|5866170000000||
2024-02-09 12:27:13|09083|43463|034220|4.2T|4200000000000|11,740|535992|-18.02|42|2024-04-24|15/03/2024||-1277.02||5039430000000|||2024-01-26|15/12/2023|142.74|140.3|7396000000000|6968290000000||
2024-02-09 12:27:18|09084|43457|009830|5.45T|5450000000000|31,850|626222|-38.71|43|2024-05-08|15/03/2024||736.91||3006100000000|||2024-02-22|15/12/2023||583.11||3551930000000||
2024-02-09 12:27:24|09085|43524|021240|4.5T|4500000000000|62,000|105322|7.64|42|2024-05-13|15/03/2024||1681.66||1027000000000|||2024-02-08|15/12/2023|1377.7|1207.23|1004000000000|1011100000000||
2024-02-09 12:27:30|09086|43381|010130|9.75T|9750000000000|466,500|25108|-12.97|42|2024-05-13|15/03/2024||7879.64||2490700000000|||2024-02-05|15/12/2023|7264.81|7264.81|2415000000000|2553770000000||
2024-02-09 12:27:36|09087|43473|010950|8T|8000000000000|69,400|142576|-18.54|42|2024-04-24|15/03/2024||2207.67||8762760000000|||2024-02-02|15/12/2023|487.11|1900.78|9830390000000|9209180000000||
2024-02-09 12:27:41|09088|979183|028300|9.48T|9480000000000|72,800|969492|136.36|28|2024-03-19|15/12/2023|||||||2023-11-16|15/09/2023||||||
2024-02-09 12:27:46|09089|979031|003670|21.87T|21870000000000|282,500|227221|25.28|31|2024-04-25|15/03/2024||293.01||1235890000000|||2024-01-29|15/12/2023|-972.22|-807.87|1145840000000|1141320000000||
2024-02-09 12:27:51|09090|43492|032640|4.41T|4410000000000|10,250|606383|-5.7|42|2024-05-09|15/03/2024||392.42||3578160000000|||2024-02-07|15/12/2023|234.74|300.91|3820900000000|3670570000000||
2024-02-09 12:27:57|09091|43346|018880|3.42T|3420000000000|6,400|463538|-31.33|43|2024-05-15|15/03/2024||70.76||2379550000000|||2024-02-14|15/12/2023||72.41||2398780000000||
2024-02-09 12:28:02|09092|979607|066970|4.73T|4730000000000|141,300|673347|-35.77|29|2024-05-09|15/03/2024||544.47||859060000000|||2024-01-26|15/12/2023|-8677.32|-9091.5|658000000000|657800000000||
2024-02-09 12:28:08|09093|43371|000720|3.83T|3830000000000|33,950|259872|-7.99|42|2024-05-13|15/03/2024||849.51||7103400000000|||2024-01-23|15/12/2023|671.66|1084.64|8598000000000|8598160000000||
2024-02-09 12:28:14|09094|43374|011170|5.72T|5720000000000|134,700|75604|-22.23|42|2024-05-10|15/03/2024||3587.72||4938490000000|||2024-02-07|15/12/2023|445.57|585.51|4907900000000|4855770000000||
2024-02-09 12:28:19|09095|43366|010140|6.26T|6260000000000|7,330|1629119|33.27|42|2024-05-14|15/03/2024||68||2447850000000|||2024-02-07|15/12/2023||37.2|2433000000000|2317340000000||
2024-02-09 12:28:25|09096|43400|004020|4.78T|4780000000000|36,350|180368|8.51|42|2024-04-25|15/03/2024||2231.63||6321520000000|||2024-01-30|15/12/2023|-1468.01|1212.1|6104000000000|6104130000000||
2024-02-09 12:28:31|09097|43540|071050|3.69T|3690000000000|65,100|76566|1.09|37|2024-05-13|15/03/2024||3942||441000000000|||2024-02-09|15/12/2023||3531||421750000000||
2024-02-09 12:28:35|09098|1166027|293490|2.08T|2080000000000|25,450|239311|-46.08|19|2024-04-30|15/03/2024||61||261770000000|||2024-02-07|15/12/2023|79|79|239200000000|250710000000||
2024-02-09 12:28:41|09099|43538|011790|2.83T|2830000000000|83,200|125368|-13.15|42|2024-05-02|15/03/2024||-722||624650000000|||2024-02-06|15/12/2023|-877|-90.05|259800000000|575650000000||
2024-02-09 12:28:47|09100|43435|028050|4.62T|4620000000000|23,550|438568|-9.07|42|2024-05-13|15/03/2024||799.49||2537510000000|||2024-01-31|15/12/2023|725.39|725.39|2827400000000|2783510000000||
2024-02-09 12:28:53|09101|1050118|263750|2.02T|2020000000000|32,950|138629|-31.28|29|2024-05-09|15/03/2024||66.87||81990000000|||2024-02-15|15/12/2023||20.68||87200000000||
2024-02-09 12:28:59|09102|43422|035250|3.54T|3540000000000|17,440|360241|-23|43|2024-05-13|15/03/2024||286.68||332100000000|||2024-02-07|15/12/2023|384.63|200.9|325150000000|330900000000||
2024-02-09 12:29:04|09103|1171784|302440|4.98T|4980000000000|64,900|65672|-16.69|18|2024-05-10|15/03/2024||-236.37||38000000000|||2024-02-01|15/12/2023|-119.26|-119.26|90800000000|62160000000||
2024-02-09 12:29:09|09104|44089|139480|2.28T|2280000000000|85,100|103366|-18.25|39|2024-05-13|15/03/2024||1866.61||7381460000000|||2024-04-01|15/12/2023||731.5||7600530000000||
2024-02-09 12:29:15|09105|43532|000100|4.57T|4570000000000|61,200|272170|20.56|42|2024-05-13|15/03/2024||353.65||478880000000|||2024-02-06|15/12/2023|31.44|314.41|437200000000|485210000000||
2024-02-09 12:29:21|09106|43465|011070|4.73T|4730000000000|199,900|76302|-31.54|42|2024-05-13|15/03/2024||3904.18||4502180000000|||2024-01-25|15/12/2023|14822.91|14823.89|7559000000000|7558870000000||
2024-02-09 12:29:27|09107|43347|011780|3.35T|3350000000000|140,200|51976|-5.46|42|2024-04-30|15/03/2024||5325.39||1703700000000|||2024-01-29|15/12/2023|4256.57|3315.42|1515900000000|1653030000000||
2024-02-09 12:29:32|09108|43379|086280|6.9T|6900000000000|184,100|43083|13.22|42|2024-05-13|15/03/2024||7582||6597700000000|||2024-01-25|15/12/2023|6661.33|7858|6517300000000|6565820000000||
2024-02-09 12:29:38|09109|43441|006800|4.53T|4530000000000|8,650|593793|21.49|35|2024-05-10|15/03/2024||246.00||560670000000|||2024-02-09|15/12/2023||567||537600000000||
2024-02-09 12:29:45|09110|44101|161390|6.29T|6290000000000|51,600|195070|38.15|40|2024-05-10|15/03/2024||1772.14||2203200000000|||2024-02-05|15/12/2023|1428.26|2015.64|2232000000000|2269480000000||
2024-02-09 12:29:50|09111|43376|097950|4.53T|4530000000000|296,000|22820|-14.57|42|2024-05-06|15/03/2024||8132.79||7352710000000|||2024-02-13|15/12/2023||7198.45||7531150000000||
2024-02-09 12:29:56|09112|43856|014680|2.03T|2030000000000|186,400|42046|-12.9|37|2024-05-14|15/03/2024||2487.36||202700000000|||2024-03-28|15/12/2023||1244.09||194530000000||
2024-02-09 12:30:01|09113|43407|016360|3.54T|3540000000000|39,600|186087|13.3|35|2024-05-09|15/03/2024||||470000000000|||2024-02-15|15/12/2023||4710||383610000000||
2024-02-09 12:30:08|09114|979869|112040|1.62T|1620000000000|48,350|343080|8.41|32|2024-05-09|15/03/2024||-291.78||164980000000|||2024-02-07|15/12/2023||1303|118200000000|129380000000||
2024-02-09 12:30:13|09115|43542|024110|10.69T|10690000000000|13,410|789215|29.32|42|2024-04-25|15/03/2024||821.17||2132720000000|||2024-02-09|15/12/2023||679.21||2012910000000||
2024-02-09 12:30:18|09116|1010641|267250|5.06T|5060000000000|71,600|131115|19.73|29|2024-02-06|15/12/2023||4453|16712800000000|18262000000000|||2023-10-26|15/09/2023||4214|13723000000000|15188000000000||
2024-02-09 12:30:22|09117|1175253|383220|2.67T|2670000000000|70,000|74513|-53.3|13|2024-04-30|15/03/2024||3323||543400000000|||2024-02-07|15/12/2023||4147|583200000000|609850000000||
2024-02-09 12:30:27|09118|43522|006360|1.29T|1290000000000|15,240|333909|-32.12|42|2024-05-13|15/03/2024||188.5||3337980000000|||2024-01-31|15/12/2023|-1198.98|-1198.98|3321000000000|3499060000000||
2024-02-09 12:30:31|09119|1163147|326030|6.69T|6690000000000|85,400|90722|18.94|21|2024-05-09|15/03/2024||45.49||107800000000|||2024-01-29|15/12/2023|47.63|47.63|126800000000|126830000000||
2024-02-09 12:30:37|09120|43455|005830|5.87T|5870000000000|97,700|117870|47.58|37|2024-05-10|15/03/2024||7187.35||2979070000000|||2024-02-23|15/12/2023||4054.61||3069030000000||
2024-02-09 12:30:42|09121|1031094|271560|3.68T|3680000000000|93,000|92535|-24.64|29|2024-05-13|15/03/2024||2361.94||766400000000|||2024-02-07|15/12/2023|2706.3|2842.82|768400000000|802800000000||
2024-02-09 12:30:47|09122|43780|008770|2.28T|2280000000000|60,600|159430|-25.46|42|2024-05-13|15/03/2024||1339||1054380000000|||2024-01-26|15/12/2023|-959.35|-181.52|937810000000|937820000000||
2024-02-09 12:30:53|09123|44107|180640|5.09T|5090000000000|76,500|95311|87.5|30|2024-01-30|15/12/2023|||||||2023-11-16|15/09/2023||||||
2024-02-09 12:30:59|09124|980033|196170|4.07T|4070000000000|76,800|427924|84.17|28|2024-02-28|15/12/2023|||||||2023-11-16|15/09/2023||||||
2024-02-09 12:31:06|09125|43414|138930|2.52T|2520000000000|7,820|636317|10.76|42|2024-04-30|15/03/2024||1066.46||830440000000|||2024-02-05|15/12/2023|165.62|13.67|816000000000|764700000000||
2024-02-09 12:31:12|09126|43469|010060|2.02T|2020000000000|103,500|83488|9.76|42|2024-04-23|15/03/2024||||641900000000|||2024-02-07|15/12/2023||4158|675300000000|662770000000||
2024-02-09 12:31:16|09127|1156618|336260|1.37T|1370000000000|20,850|242221|-37.1|18|2024-05-10|15/03/2024||66.28||129000000000|||2024-02-14|15/12/2023||74.12||173150000000||
2024-02-09 12:31:21|09128|43419|000990|2.09T|2090000000000|50,100|156678|6.94|41|2024-05-10|15/03/2024||||330900000000|||2024-02-05|15/12/2023||1735|257000000000|257000000000||
2024-02-09 12:31:27|09129|43962|047810|4.79T|4790000000000|49,100|222271|1.03|41|2024-02-08|15/12/2023||522.64|1449000000000|1408610000000|||2023-11-07|15/09/2023|602.43|602.43|1007050000000|1007050000000||
2024-02-09 12:31:32|09130|942445|204320|1.6T|1600000000000|34,050|186901|-27.09|31|2024-05-13|15/03/2024||1090.18||2126040000000|||2024-02-05|15/12/2023|746.23|2319.92|2190400000000|2265840000000||
2024-02-09 12:31:37|09131|979725|086520|17.07T|17070000000000|648,000|187552|275|30|2024-02-07|15/12/2023||2125|1759000000000|1759000000000|||2023-11-07|15/09/2023||10596|1904000000000|2165000000000||
2024-02-09 12:31:44|09132|43354|020150|1.6T|1600000000000|34,600|114861|-46.02|41|2024-05-13|15/03/2024||224.87||206300000000|||2024-02-02|15/12/2023|140.69|96.25|230000000000|226520000000||
2024-02-09 12:31:50|09133|43495|012750|1.98T|1980000000000|58,600|37119|0.86|40|2024-01-26|15/12/2023||695.00|694100000000|694080000000|||2023-10-27|15/09/2023||1209|645000000000|645160000000||
2024-02-09 12:31:56|09134|43440|128940|4.24T|4240000000000|334,500|36583|28.99|37|2024-05-01|15/03/2024||3342||388070000000|||2024-02-02|15/12/2023||2406|422400000000|399730000000||
2024-02-09 12:32:01|09135|1060774|285130|1.24T|1240000000000|68,700|27120|-19.93|26|2024-02-07|15/12/2023|||||||2023-11-06|15/09/2023||||||
2024-02-09 12:32:06|09136|1169264|375500|1.58T|1580000000000|39,650|120667|12.32|15|2024-05-10|15/03/2024||2168||1915500000000|||2024-02-01|15/12/2023||1328|2336000000000|2173410000000||
2024-02-09 12:32:11|09137|979620|068760|4.17T|4170000000000|100,400|320844|62.43|25|2023-05-12|15/03/2023|169.34||90010000000||||2023-03-06|15/12/2022|156.81||88100000000|||
2024-02-09 12:32:17|09138|979600|067160|1.19T|1190000000000|110,700|153998|16.28|31|2024-05-13|15/03/2024||1550.41||89720000000|||2024-02-15|15/12/2023||1680.27||94390000000||
2024-02-09 12:32:22|09139|979248|035760|1.79T|1790000000000|86,200|87258|-24.85|32|2024-05-09|15/03/2024||||1053180000000|||2024-02-07|15/12/2023||1959|1259800000000|1289020000000||
2024-02-09 12:32:28|09140|43497|078930|4.9T|4900000000000|52,000|118768|21.21|42|2024-05-13|15/03/2024||3537||6236100000000|||2024-02-14|15/12/2023||39.00||6530670000000||
2024-02-09 12:32:33|09141|979800|096530|1.25T|1250000000000|26,900|272633|-5.61|31|2024-04-01|15/12/2023||978.08||93900000000|||2023-11-10|15/09/2023||939.18|85400000000|85400000000||
2024-02-09 12:32:38|09142|1094002|298050|1.49T|1490000000000|334,000|10558|-20|25|2024-05-10|15/03/2024||6027||830170000000|||2024-01-29|15/12/2023||7562|768150000000|796620000000||
2024-02-09 12:32:44|09143|43545|005940|3.94T|3940000000000|11,300|401130|17.22|39|2024-04-25|15/03/2024||567.00||463000000000|||2024-02-09|15/12/2023||498.00||394900000000||
2024-02-09 12:32:49|09144|44004|081660|2.41T|2410000000000|40,100|88063|5.11|38|2024-02-23|15/12/2023||-10109||794010000000|||2023-11-14|15/09/2023||3457|990000000000|989960000000||
2024-02-09 12:32:55|09145|979520|058470|3.05T|3050000000000|202,000|100799|17.99|31|2024-05-10|15/03/2024||1141||62270000000|||2024-03-29|15/12/2023||1463.29||58840000000||
2024-02-09 12:32:59|09146|993306|241560|4.64T|4640000000000|46,300|187573|28.79|31|2024-05-10|15/03/2024||1981.13||2402000000000|||2024-02-07|15/12/2023|2172.18|2204.86|2319000000000|2458690000000||
2024-02-09 12:33:06|09147|43362|010620|2.69T|2690000000000|67,400|93056|-7.29|42|2024-05-13|15/03/2024||365||1039200000000|||2024-02-06|15/12/2023|209|209|1102900000000|1097420000000||
2024-02-09 12:33:11|09148|43892|019170|645.12B|645120000000|12,340|118342|-42.87|30|2024-03-20|15/12/2023|||||||2023-11-15|15/09/2023||||||
2024-02-09 12:33:16|09149|43484|004170|1.76T|1760000000000|186,900|27931|-17.67|43|2024-05-13|15/03/2024||11359.45||1638580000000|||2024-02-07|15/12/2023|961.49|9997.06|1720150000000|1735050000000||
2024-02-09 12:33:22|09150|43838|012510|1.37T|1370000000000|49,800|261938|39.11|33|2024-05-13|15/03/2024||345||89250000000|||2024-02-06|15/12/2023|518|646.5|103200000000|86300000000||
2024-02-09 12:33:28|09151|43352|030000|1.87T|1870000000000|18,490|182667|-10.24|42|2024-05-13|15/03/2024||389.50||963050000000|||2024-01-30|15/12/2023||471.33|1147000000000|1194360000000||
2024-02-09 12:33:33|09152|1094000|298020|1.31T|1310000000000|304,500|12341|-32.03|25|2024-05-10|15/03/2024||||1900100000000|||2024-01-29|15/12/2023|||1767000000000|1852870000000||
2024-02-09 12:33:38|09153|50596|064350|3.17T|3170000000000|29,050|453951|8.8|31|2024-05-13|15/03/2024||570.63||813000000000|||2024-01-31|15/12/2023||405.35|989000000000|797800000000||
2024-02-09 12:33:43|09154|43377|000120|2.77T|2770000000000|139,100|104016|54.9|42|2024-05-15|15/03/2024||2328||2941530000000|||2024-02-07|15/12/2023|3719|2294.82|3065000000000|3055630000000||
2024-02-09 12:33:49|09155|43590|001450|2.8T|2800000000000|35,650|223769|12.46|36|2024-05-16|15/03/2024||6762.44||2926330000000|||2024-02-22|15/12/2023||2875.29||2976550000000||
2024-02-09 12:33:56|09156|43527|036460|2.37T|2370000000000|27,650|170767|-14|43|2024-05-13|15/03/2024||6843||13289900000000|||2024-04-01|15/12/2023||3667||10968330000000||
2024-02-09 12:34:02|09157|942842|112610|2.42T|2420000000000|58,300|155748|-13.88|31|2024-05-13|15/03/2024||487.86||606540000000|||2024-04-01|15/12/2023||864.04||453480000000||
2024-02-09 12:34:09|09158|979336|041510|1.71T|1710000000000|73,000|126738|-26.04|32|2024-05-13|15/03/2024||1109||242900000000|||2024-02-07|15/12/2023|-800.96|1229.4|250000000000|243190000000||
2024-02-09 12:34:14|09159|43485|120110|1.21T|1210000000000|41,650|60524|-10.53|32|2024-05-14|15/03/2024||||1286800000000|||2024-02-23|15/12/2023||2519||1378270000000||
2024-02-09 12:34:20|09160|43503|006280|1.31T|1310000000000|115,100|23946|-12.8|38|2024-05-13|15/03/2024||362.00||368430000000|||2024-02-13|15/12/2023||518.23||416320000000||
2024-02-09 12:34:27|09161|43364|004000|1.27T|1270000000000|49,950|56109|-15.34|41|2024-04-26|15/03/2024||2547||428450000000|||2024-02-07|15/12/2023||2107|411300000000|400880000000||
2024-02-09 12:34:33|09162|43775|008560|3.26T|3260000000000|6,100|1430928|-6.87|27|2023-05-12|15/03/2023||206.00|||||2023-01-30|15/12/2022|265.96|964|14202200000000|341000000000||
2024-02-09 12:34:39|09163|43356|012450|6.82T|6820000000000|134,800|218317|60.67|42|2024-05-14|15/03/2024||1836||1927000000000|||2024-02-23|15/12/2023||3153||2897520000000||
2024-02-09 12:34:44|09164|43415|017800|1.47T|1470000000000|41,250|50506|43.23|38|2024-04-01|15/12/2023|||||||2023-11-15|15/09/2023||||||
2024-02-09 12:34:50|09165|43955|039490|3.01T|3010000000000|108,900|46134|6.35|32|2024-05-08|15/03/2024||4973||377000000000|||2024-02-29|15/12/2023||17345||-124170000000||
2024-02-09 12:34:55|09166|44087|139130|1.59T|1590000000000|9,570|472113|20.23|42|2024-04-25|15/03/2024||691.53||558800000000|||2024-02-07|15/12/2023|50.32|144.22|512000000000|507030000000||
2024-02-09 12:35:00|09167|43517|000880|2.27T|2270000000000|30,550|177126|9.89|42|2024-05-13|15/03/2024||1555||1708700000000|||2024-02-26|15/12/2023||4990||15730500000000||
2024-02-09 12:35:05|09168|979264|036490|3.61T|3610000000000|402,900|41659|0|24|2022-05-18|15/03/2022||5236.08||312420000000|||2022-04-04|15/12/2021||5601.74||300600000000||
2024-02-09 12:35:11|09169|44106|175330|2.4T|2400000000000|12,330|407283|22.44|31|2024-04-30|15/03/2024||2151.92||518500000000|||2024-02-06|15/12/2023|1208.9|1276.76|473000000000|483570000000||
2024-02-09 12:35:17|09170|43537|002380|1.99T|1990000000000|271,000|20065|13.15|43|2024-05-13|15/03/2024||||1734000000000|||2024-02-07|15/12/2023|||1582400000000|1582600000000||
2024-02-09 12:35:22|09171|979251|035900|2.52T|2520000000000|76,100|218618|4.82|30|2024-05-14|15/03/2024||763.89||142880000000|||2024-04-01|15/12/2023||995.57||161100000000||
2024-02-09 12:35:29|09172|43548|000060|5.39T|5390000000000|51,600|236410|0|40|2023-05-12|15/03/2023||947.84||2571000000000|||2023-03-01|15/12/2022||626.06||2506000000000||
2024-02-09 12:35:34|09173|43499|001040|3.38T|3380000000000|107,800|82693|30.67|41|2024-05-13|15/03/2024||3486||10921000000000|||2024-03-27|15/12/2023||3193.95||11110460000000||
2024-02-09 12:35:41|09174|43443|002790|2.39T|2390000000000|29,600|123413|-29.77|32|2024-05-14|15/03/2024||468.00||1138850000000|||2024-01-30|15/12/2023|63.69|82.34|1036650000000|1141000000000||
2024-02-09 12:35:46|09175|1057402|282330|2.3T|2300000000000|133,100|73230|-29.2|28|2024-05-13|15/03/2024||1970.06||1983100000000|||2024-02-07|15/12/2023|2233.28|2768.58|2040200000000|2091030000000||
2024-02-09 12:35:51|09176|979797|095700|360.61B|360610000000|8,700|306649|-46.03|28|2024-02-28|15/12/2023||-226.98||2000000000|||2023-11-15|15/09/2023||-382.89||||
2024-02-09 12:35:57|09177|980144|240810|1.46T|1460000000000|30,500|150900|-6.15|31|2024-05-13|15/03/2024||104.67||195860000000|||2024-03-13|15/12/2023||285.32||228400000000||
2024-02-09 12:36:02|09178|43405|028670|2.4T|2400000000000|4,490|3407480|-24.54|29|2023-05-11|15/03/2023|211.71|188.00|996400000000|1248000000000|||2023-02-09|15/12/2022|229.26|198.67|1420700000000|1525000000000||
2024-02-09 12:36:07|09179|979975|145020|1.67T|1670000000000|149,200|45320|-5.21|31|2024-05-13|15/03/2024||1116.46||81070000000|||2024-02-09|15/12/2023||1183.15||90250000000||
2024-02-09 12:36:12|09180|43816|011000|202.7B|202700000000|2,590|426618|-70.4|25|2023-05-15|15/03/2023|-170.39||7390000000||||2023-03-22|15/12/2022|-188.93||9850000000|||
2024-02-09 12:36:17|09181|43783|008930|2.82T|2820000000000|41,550|137119|35.56|29|2024-02-28|15/12/2023|||||||2023-11-01|15/09/2023||||||
2024-02-09 12:36:22|09182|44084|138040|13.65T|13650000000000|71,800|301566|71.57|28|2024-02-22|15/12/2023||2657||893920000000|||2023-11-13|15/09/2023|3018.33||1009000000000|851100000000||
2024-02-09 12:36:28|09183|979860|108320|1.27T|1270000000000|78,100|68522|-17.62|32|2024-05-13|15/03/2024||1658.9||481800000000|||2024-01-25|15/12/2023||2919.67|512700000000|493000000000||
2024-02-09 12:36:33|09184|979402|048260|2.78T|2780000000000|1,900,000|3924|915.5|30|2023-11-14|15/09/2023||3132||338900000000|||2023-08-21|15/06/2023||3053||329600000000||
2024-02-09 12:36:39|09185|1142473|278280|943.35B|943350000000|95,000|31667|-61.38|24|2024-05-07|15/03/2024||1355||63170000000|||2024-03-13|15/12/2023||2250||48250000000||
2024-02-09 12:36:44|09186|43447|011210|1.64T|1640000000000|61,700|75422|11.78|42|2024-04-26|15/03/2024||1731||2203890000000|||2024-01-31|15/12/2023|683.95|1718|2111100000000|2259360000000||
2024-02-09 12:36:50|09187|1161063|336370|861.81B|861810000000|11,470|233359|-46.28|20|2024-04-18|15/03/2024||-166.41|||||2024-02-07|15/12/2023|-596.67|24.24|126300000000|126190000000||
2024-02-09 12:36:56|09188|43536|047040|1.61T|1610000000000|3,915|742580|-12.32|42|2024-05-13|15/03/2024||249.44||2735180000000|||2024-01-30|15/12/2023||278.00|2778000000000|3026770000000||
2024-02-09 12:37:00|09189|979610|067630|1.7T|1700000000000|16,690|575751|47.18|24|2023-03-23|15/12/2022|-626.59||27480000000||||2022-11-14|15/09/2022|118.65||40290000000|||
2024-02-09 12:37:06|09190|1055288|253450|1.44T|1440000000000|47,800|50930|-41.49|30|2024-05-09|15/03/2024||626.33||180480000000|||2024-02-07|15/12/2023|396.73|396.73|161050000000|168460000000||
2024-02-09 12:37:13|09191|43751|007070|2.3T|2300000000000|22,550|142989|-26.31|38|2024-05-07|15/03/2024||298.64||2868740000000|||2024-02-06|15/12/2023|-1124.75|549.71|2931850000000|3010460000000||
2024-02-09 12:37:18|09192|43486|052690|2.51T|2510000000000|66,000|65240|3.94|41|2024-05-14|15/03/2024||390.00||121000000000|||2024-04-01|15/12/2023||453.00||206100000000||
2024-02-09 12:37:23|09193|43436|042660|7.05T|7050000000000|23,000|788864|0.22|42|2024-05-13|15/03/2024||154.53||2466350000000|||2024-02-21|15/12/2023||-593.82||2215710000000||
2024-02-09 12:37:30|09194|43372|069960|1.24T|1240000000000|56,700|69623|-7.95|42|2024-05-13|15/03/2024||2802||1171680000000|||2024-02-07|15/12/2023|-8952.06|1655.26|1135150000000|1147140000000||
2024-02-09 12:37:37|09195|43446|088350|2.74T|2740000000000|3,645|1352923|41.55|44|2024-05-14|15/03/2024||287.72||2990000000000|||2024-02-09|15/12/2023||197.31||3584410000000||
2024-02-09 12:37:43|09196|43368|001230|300.13B|300130000000|9,650|207565|-27.17|42|2024-04-01|15/12/2023||||2128000000000|||2023-11-15|15/09/2023||||1969000000000||
2024-02-09 12:37:49|09197|979666|078340|542.21B|542210000000|47,500|46007|-28.68|32|2024-05-09|15/03/2024||-594||183600000000|||2024-02-15|15/12/2023||-247||186810000000||
2024-02-09 12:37:53|09198|1165861|357780|2.1T|2100000000000|271,000|24872|12.92|17|2024-05-13|15/03/2024||3323.72||192120000000|||2024-02-28|15/12/2023||3348.55||185340000000||
2024-02-09 12:37:58|09199|979174|026960|1.77T|1770000000000|17,940|51618|-10.26|28|2024-03-29|15/12/2023|||||||2023-11-16|15/09/2023||||||
2024-02-09 12:38:03|09200|979813|098460|1.09T|1090000000000|16,590|1093048|-5.2|32|2024-05-14|15/03/2024||||61600000000|||2024-02-02|15/12/2023|||58900000000|53400000000||
2024-02-09 12:38:10|09201|979202|032500|602.89B|602890000000|15,140|285193|-45.54|29|2024-04-01|15/12/2023||-177||53200000000|||2023-11-06|15/09/2023||-125|47100000000|47100000000||
2024-02-09 12:38:15|09202|979963|140410|1.02T|1020000000000|34,600|84944|152|28|2024-02-28|15/12/2023|||||||2023-11-16|15/09/2023||||||
2024-02-09 12:38:21|09203|43509|006260|2.69T|2690000000000|97,800|110436|47.73|42|2024-05-14|15/03/2024||3664||6245030000000|||2024-04-01|15/12/2023||3139||6297490000000||
2024-02-09 12:38:28|09204|43383|023530|2.55T|2550000000000|90,100|53990|-2.59|43|2024-05-13|15/03/2024||1686.98||3665500000000|||2024-02-08|15/12/2023|2812.42|271.81|3632900000000|3724900000000||
2024-02-09 12:38:33|09205|979969|141080|1.34T|1340000000000|47,500|478524|20.71|24|2023-03-13|15/12/2022|-1036.31||9510000000||||2022-11-14|15/09/2022|-134.74||6390000000|||
2024-02-09 12:38:39|09206|43458|000080|1.5T|1500000000000|21,550|181678|-16.63|42|2024-05-10|15/03/2024||461.71||641950000000|||2024-04-01|15/12/2023||140.78||635480000000||
2024-02-09 12:38:44|09207|1093998|294870|1.17T|1170000000000|18,210|395621|66.45|25|2024-05-13|15/03/2024||617.97||842000000000|||2024-01-25|15/12/2023||522.00|1149000000000|1107500000000||
2024-02-09 12:38:48|09208|979909|122870|782.6B|782600000000|42,200|220699|-20.83|31|2024-05-13|15/03/2024||798.93||116770000000|||2024-02-22|15/12/2023||2327||99250000000||
2024-02-09 12:38:53|09209|979037|005290|1.97T|1970000000000|38,250|304240|6.55|30|2024-02-22|15/12/2023||||382000000000|||2023-11-07|15/09/2023||||350000000000||
2024-02-09 12:38:58|09210|1155483|272210|2.89T|2890000000000|15,460|555478|12.52|22|2024-05-08|15/03/2024||531.50||470000000000|||2024-02-22|15/12/2023||113.83||799210000000||
2024-02-09 12:39:04|09211|43964|051600|1.54T|1540000000000|34,200|77079|2.24|42|2024-05-15|15/03/2024||943.00||338600000000|||2024-02-13|15/12/2023||1003||392130000000||
2024-02-09 12:39:12|09212|940989|192820|1.31T|1310000000000|115,700|63861|47.39|31|2024-05-13|15/03/2024||1043||483000000000|||2024-04-01|15/12/2023||2344.5||466740000000||
2024-02-09 12:39:17|09213|43535|047050|9.48T|9480000000000|55,700|497072|150.9|42|2024-05-10|15/03/2024||1080||9452800000000|||2024-01-31|15/12/2023||527.00|7912150000000|8634600000000||
2024-02-09 12:39:23|09214|44065|111770|2.29T|2290000000000|52,200|83761|18.77|31|2024-05-13|15/03/2024||||795400000000|||2024-02-28|15/12/2023||2551||890990000000||
2024-02-09 12:39:28|09215|43476|010120|1.94T|1940000000000|66,200|116045|32.14|38|2024-05-13|15/03/2024||1006||1048780000000|||2024-01-30|15/12/2023||824.00|1030200000000|1030200000000||
2024-02-09 12:39:33|09216|43502|093370|823.69B|823690000000|8,730|237084|-31.31|40|2024-05-13|15/03/2024||||176000000000|||2024-04-01|15/12/2023||222.78||169800000000||
2024-02-09 12:39:39|09217|979307|039030|2.19T|2190000000000|181,100|87765|118.98|32|2024-05-13|15/03/2024||1255||91400000000|||2024-02-07|15/12/2023||1026||82330000000||
2024-02-09 12:39:43|09218|43427|029780|3.78T|3780000000000|35,400|56365|14.56|42|2024-04-23|15/03/2024||1389.27||991000000000|||2024-02-08|15/12/2023||1233.76|933000000000|984250000000||
2024-02-09 12:39:48|09219|1156086|235980|341.52B|341520000000|10,170|414122|-53.98|18|2023-05-12|15/03/2023|-662.75||||||2023-03-13|15/12/2022|-698.15|||||
2024-02-09 12:39:54|09220|43791|009240|833.34B|833340000000|50,200|15249|-2.14|41|2024-05-13|15/03/2024||354||495000000000|||2024-02-07|15/12/2023|427.99|427.99|502000000000|513320000000||
2024-02-09 12:40:00|09221|43501|042670|1.49T|1490000000000|7,460|1123357|-1.32|41|2024-02-02|15/12/2023||231.50|982000000000|1166050000000|||2023-10-25|15/09/2023||207.50|1076000000000|1076100000000||
2024-02-09 12:40:06|09222|994082|215600|555.08B|555080000000|5,400|1027705|-18.18|24|2023-02-06|15/12/2022|-80.61||980900000||||2022-11-14|15/09/2022|-139.1||2360000000|||
2024-02-09 12:40:14|09223|43392|003410|3.44T|3440000000000|6,940|486948|19.24|39|2024-05-13|15/03/2024||4.00||420000000000|||2024-04-01|15/12/2023||139.50||520000000000||
2024-02-09 12:40:20|09224|43506|004800|1.25T|1250000000000|63,000|21740|-9.87|42|2024-05-13|15/03/2024||609.00||867000000000|||2024-01-29|15/12/2023||764.00|1028000000000|1028000000000||
2024-02-09 12:40:26|09225|50597|185750|1.41T|1410000000000|110,800|141179|37.52|31|2024-05-13|15/03/2024||1958||351700000000|||2024-04-01|15/12/2023||1289||496330000000||
2024-02-09 12:40:31|09226|989514|237690|1.17T|1170000000000|62,100|63038|-23.8|31|2024-05-13|15/03/2024||251.34||62600000000|||2024-02-01|15/12/2023||366.24|119700000000|114150000000||
2024-02-09 12:40:36|09227|43454|004990|2.37T|2370000000000|33,100|172706|2.64|42|2024-05-13|15/03/2024||||3667000000000|||2024-02-28|15/12/2023||||4055670000000||
2024-02-09 12:40:40|09228|979716|085660|993.95B|993950000000|17,650|219934|20.73|30|2024-02-28|15/12/2023|||||||2023-11-16|15/09/2023||||||
2024-02-09 12:40:46|09229|979561|064760|1.15T|1150000000000|98,300|32880|-10.23|31|2024-05-13|15/03/2024||||64450000000|||2024-04-01|15/12/2023||||60370000000||
2024-02-09 12:40:52|09230|43494|004370|2.2T|2200000000000|380,500|20366|13.92|42|2024-05-13|15/03/2024||10066.03||896270000000|||2024-03-14|15/12/2023||8338.03||864690000000||
2024-02-09 12:40:57|09231|979308|039200|729.72B|729720000000|19,110|137427|-12.94|28|2024-03-29|15/12/2023|||||||2023-11-14|15/09/2023||||||
2024-02-09 12:41:02|09232|979532|060250|427.26B|427260000000|11,050|630045|-28.76|32|2024-05-13|15/03/2024||278.75||248800000000|||2024-02-09|15/12/2023||244.11||253790000000||
2024-02-09 12:41:09|09233|43456|000210|1.2T|1200000000000|55,300|52556|-4.49|41|2024-02-07|15/12/2023||-1343||1280000000000|||2023-11-02|15/09/2023||2770||1471000000000||
2024-02-09 12:41:13|09234|1142481|298380|953.06B|953060000000|19,900|303220|-8.29|21|2023-05-15|15/03/2023|509.21||40380000000||||2023-03-14|15/12/2022|-372.95||9900000000|||
2024-02-09 12:41:19|09235|1123978|307950|4.23T|4230000000000|154,300|86268|30.76|24|2024-05-14|15/03/2024||1416.4||744770000000|||2024-01-26|15/12/2023|1492.99|1617.64|899400000000|899390000000||
2024-02-09 12:41:23|09236|43516|000150|1.48T|1480000000000|93,300|67576|4.95|41|2024-03-19|15/12/2023||650.49||5313330000000|||2023-11-02|15/09/2023||1342|4538800000000|4524360000000||
2024-02-09 12:41:29|09237|979714|084990|251.95B|251950000000|5,140|409401|-57.52|28|2024-04-01|15/12/2023|||||||2023-11-15|15/09/2023||||||
2024-02-09 12:41:35|09238|43512|001120|1.01T|1010000000000|28,000|177653|-16.42|40|2024-05-13|15/03/2024||2228||3795900000000|||2024-02-02|15/12/2023||3124|3714850000000|3548250000000||
2024-02-09 12:41:40|09239|43351|009420|1.65T|1650000000000|32,500|360856|97.33|29|2024-04-26|15/03/2024||41.40||33180000000|||2024-04-01|15/12/2023||20.91||34200000000||
2024-02-09 12:41:46|09240|1006368|183490|150.48B|150480000000|1,769|386298|-0.17|28|2024-04-01|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-09 12:41:51|09241|1153711|013890|294.62B|294620000000|14,640|82714|-55.39|23|2024-02-06|15/12/2023||||291000000000|||2023-11-06|15/09/2023|||229000000000|256000000000||
2024-02-09 12:41:57|09242|979505|056190|855.56B|855560000000|26,150|74459|-31.36|32|2024-05-14|15/03/2024||882.4||466540000000|||2024-04-01|15/12/2023||464.52||483280000000||
2024-02-09 12:42:01|09243|43669|003690|1.15T|1150000000000|7,990|321527|26.48|34|2024-02-09|15/12/2023|||||||2023-11-24|15/09/2023||||||
2024-02-09 12:42:07|09244|44102|161890|1.11T|1110000000000|48,700|88628|12.6|31|2024-05-14|15/03/2024||671.00||572250000000|||2024-03-29|15/12/2023||757.39||546910000000||
2024-02-09 12:42:12|09245|43954|039130|994.45B|994450000000|64,200|80644|3.05|35|2024-02-06|15/12/2023||981.2|119500000000|115000000000|||2023-11-07|15/09/2023||601.1|127000000000|127300000000||
2024-02-09 12:42:19|09246|980115|222800|1.04T|1040000000000|32,600|237659|1.56|31|2024-05-01|15/03/2024||628.00||305500000000|||2024-04-01|15/12/2023||-2040||303930000000||
2024-02-09 12:42:23|09247|979403|048410|843.99B|843990000000|21,200|272579|-14.52|24|2023-03-17|15/12/2022|-280.87||1710000000||||2022-11-14|15/09/2022|84.72||2380000000|||
2024-02-09 12:42:29|09248|1141769|268600|244.94B|244940000000|6,680|3941079|-47.03|21|2023-03-23|15/12/2022|-761.76||5590000000||||2022-11-14|15/09/2022|-423.77||4720000000|||
2024-02-09 12:42:34|09249|43957|042700|7.6T|7600000000000|78,500|654334|411.4|31|2024-05-14|15/03/2024||276.00||68030000000|||2024-01-18|15/12/2023||420.00|52200000000|52070000000||
2024-02-09 12:42:39|09250|979234|034230|1.14T|1140000000000|13,180|220885|-24.43|32|2024-05-13|15/03/2024||88.00||241000000000|||2024-02-02|15/12/2023|-107.46|-57.45|267200000000|265940000000||
2024-02-09 12:42:44|09251|1166423|323990|438.48B|438480000000|19,070|147032|-43.95|12|2023-05-12|15/03/2023|-147.32||||||2023-03-15|15/12/2022|-140.44|||||
2024-02-09 12:42:49|09252|979022|000250|1.47T|1470000000000|64,800|135446|22.03|29|2024-02-28|15/12/2023|||||||2023-11-16|15/09/2023||||||
2024-02-09 12:42:55|09253|979168|025980|571.87B|571870000000|6,310|447945|-19.72|30|2024-04-01|15/12/2023|||||||2023-11-15|15/09/2023||||||
2024-02-09 12:43:02|09254|43518|007310|1.41T|1410000000000|410,500|4780|-12.75|42|2024-02-09|15/12/2023||||927300000000|||2023-11-15|15/09/2023|||908700000000|908000000000||
2024-02-09 12:43:06|09255|43393|003000|434B|434000000000|6,340|439197|-32.55|35|2024-03-29|15/12/2023|||||||2023-11-16|15/09/2023||||||
2024-02-09 12:43:11|09256|43936|032350|715.31B|715310000000|9,440|279975|-32.67|28|2024-04-01|15/12/2023||||114550000000|||2023-11-01|15/09/2023|||96800000000|99000000000||
2024-02-09 12:43:17|09257|43470|005690|340.82B|340820000000|5,680|229864|-46.67|30|2023-02-06|15/12/2022|-2.56||11930000000|17800000000|||2022-11-07|15/09/2022|64.64||17260000000|||
2024-02-09 12:43:22|09258|979729|086900|1.25T|1250000000000|185,300|43799|38.7|32|2024-05-13|15/03/2024||||58900000000|||2024-03-19|15/12/2023||||67530000000||
2024-02-09 12:43:27|09259|43711|005250|747.04B|747040000000|16,380|52618|-6.67|25|2023-05-15|15/03/2023|-564.72||438300000000||||2023-03-21|15/12/2022|858.59||506400000000|||
2024-02-09 12:43:33|09260|43459|010780|841.19B|841190000000|27,900|38339|-20.4|41|2024-05-13|15/03/2024||||420000000000|||2024-02-07|15/12/2023||501.00|491000000000|443200000000||
2024-02-09 12:43:38|09261|43764|007700|725.92B|725920000000|18,580|65579|-35.6|30|2024-03-28|15/12/2023|||||||2023-11-15|15/09/2023||||||
2024-02-09 12:43:44|09262|43386|004490|1.05T|1050000000000|80,300|46713|65.91|40|2024-04-01|15/12/2023||||433000000000|||2023-11-16|15/09/2023||||362000000000||
2024-02-09 12:43:49|09263|43650|003090|993.64B|993640000000|24,300|143459|14.35|28|2024-04-01|15/12/2023||1006||448720000000|||2023-11-15|15/09/2023||698.25|462000000000|428450000000||
2024-02-09 12:43:53|09264|979836|101490|849.62B|849620000000|40,400|128148|35.34|30|2024-03-29|15/12/2023||||54000000000|||2023-11-02|15/09/2023|||39000000000|||
2024-02-09 12:43:58|09265|43992|079160|681.94B|681940000000|5,570|492930|-71.18|37|2024-02-07|15/12/2023||-50.31|365850000000|370700000000|||2023-10-30|15/09/2023||52.40|407600000000|407600000000||
2024-02-09 12:44:03|09266|43353|069620|1.37T|1370000000000|118,800|27266|-22.96|39|2024-05-13|15/03/2024||||327450000000|||2024-02-06|15/12/2023|||319600000000|330760000000||
2024-02-09 12:44:09|09267|979751|089980|307.76B|307760000000|19,740|58629|-39.35|30|2024-04-01|15/12/2023|||||||2023-11-15|15/09/2023||||||
2024-02-09 12:44:15|09268|980024|192080|842.82B|842820000000|42,500|51044|0.59|31|2024-05-14|15/03/2024||1675||153530000000|||2024-02-14|15/12/2023||1987.5||150960000000||
2024-02-09 12:44:21|09269|43439|001740|1.61T|1610000000000|8,080|880282|98.77|37|2024-02-09|15/12/2023||83.00||2551400000000|||2023-11-08|15/09/2023||87.00|2283000000000|2283000000000||
2024-02-09 12:44:27|09270|980007|178920|675.43B|675430000000|23,000|52445|-33.62|31|2024-05-14|15/03/2024||242.00||57370000000|||2024-02-06|15/12/2023||689.00|53400000000|58720000000||
2024-02-09 12:44:34|09271|43482|103140|1.04T|1040000000000|37,950|95603|8.12|42|2024-05-13|15/03/2024||1722||1042230000000|||2024-02-07|15/12/2023||1427|1114000000000|1181460000000||
2024-02-09 12:44:38|09272|979624|069080|491.51B|491510000000|16,680|85682|-13.31|31|2024-05-13|15/03/2024||350||71000000000|||2024-02-07|15/12/2023|840|400|70700000000|58730000000||
2024-02-09 12:44:45|09273|989513|144510|582.13B|582130000000|38,750|46932|-22.03|29|2024-05-10|15/03/2024||||46000000000|||2024-01-31|15/12/2023|||48300000000|48300000000||
2024-02-09 12:44:51|09274|43933|031430|618.68B|618680000000|17,330|62392|-31.77|35|2024-05-13|15/03/2024||429.00||318050000000|||2024-02-06|15/12/2023||922.76|392500000000|387770000000||
2024-02-09 12:44:56|09275|43490|020000|449.94B|449940000000|20,950|73762|-24.5|41|2024-02-06|15/12/2023||1268|453200000000|451700000000|||2023-11-06|15/09/2023||992.00|324100000000|324070000000||
2024-02-09 12:45:02|09276|979711|084370|770.03B|770030000000|34,650|165778|19.07|32|2024-05-08|15/03/2024||164.85||64100000000|||2024-01-31|15/12/2023|198.3|198.3|70600000000|70640000000||
2024-02-09 12:45:08|09277|979696|082270|473.8B|473800000000|12,020|94126|-25.76|24|2023-03-13|15/12/2022|-390.19||14870000000||||2022-11-14|15/09/2022|-62.15||19940000000|||
2024-02-09 12:45:13|09278|979806|097520|452.78B|452780000000|25,700|67424|-18.02|22|2022-08-16|15/06/2022||1026||338600000000|||2022-05-17|15/03/2022||1177||330800000000||
2024-02-09 12:45:18|09279|979406|048530|247.94B|247940000000|7,470|696741|-17.18|28|2024-03-28|15/12/2023|||||||2023-11-15|15/09/2023||||||
2024-02-09 12:45:23|09280|979231|033640|411.58B|411580000000|18,100|189990|-2.84|29|2024-04-01|15/12/2023|||||||2023-11-13|15/09/2023||||||
2024-02-09 12:45:28|09281|979393|046890|606.1B|606100000000|10,750|304416|-4.78|32|2024-05-14|15/03/2024||17.39||250160000000|||2024-02-15|15/12/2023||7.46||271380000000||
2024-02-09 12:45:34|09282|43504|069260|767.42B|767420000000|20,000|63342|1.37|38|2024-05-09|15/03/2024||||287700000000|||2024-02-07|15/12/2023|||253500000000|248930000000||
2024-02-09 12:45:40|09283|43662|003540|1.02T|1020000000000|15,900|79678|13.57|32|2024-03-06|15/12/2023||||195000000000|||2023-11-09|15/09/2023|||172000000000|192000000000||
2024-02-09 12:45:46|09284|43511|005850|1.57T|1570000000000|34,050|109169|27.77|43|2024-05-13|15/03/2024||1880||1269500000000|||2024-02-28|15/12/2023||1218||1295330000000||
2024-02-09 12:45:50|09285|1167674|363280|143.21B|143210000000|4,045|747490|-66.43|14|2024-03-14|15/12/2023||1789||89000000000|||2023-11-13|15/09/2023||-389.00||108000000000||
2024-02-09 12:45:55|09286|979965|140860|1.11T|1110000000000|161,000|31553|19.35|29|2024-05-10|15/03/2024||1291||32930000000|||2024-02-08|15/12/2023||2180|45950000000|45230000000||
2024-02-09 12:46:01|09287|43406|025540|706.58B|706580000000|68,500|34684|19.76|42|2024-02-27|15/12/2023||||325700000000|||2023-11-16|15/09/2023|||318500000000|318500000000||
2024-02-09 12:46:08|09288|980069|213420|865.84B|865840000000|35,250|62040|-7.84|31|2024-05-09|15/03/2024||353.16||39740000000|||2024-04-01|15/12/2023||415.22||46330000000||
2024-02-09 12:46:13|09289|979945|131970|754.61B|754610000000|45,500|200547|35.42|31|2024-05-13|15/03/2024||||90300000000|||2024-04-01|15/12/2023||1595||100350000000||
2024-02-09 12:46:19|09290|1142478|290650|544.44B|544440000000|24,000|89287|9.59|23|2024-03-18|15/12/2023||||21200000000|||2023-11-14|15/09/2023||||18400000000||
2024-02-09 12:46:24|09291|979724|086450|774.18B|774180000000|17,610|172263|3.35|30|2024-05-13|15/03/2024||||198400000000|||2024-04-01|15/12/2023||||183150000000||
2024-02-09 12:46:31|09292|43533|006650|864.04B|864040000000|139,900|20372|-13.48|42|2024-05-14|15/03/2024||1095||692500000000|||2024-03-29|15/12/2023||1942.51||704020000000||
2024-02-09 12:46:36|09293|43906|023590|966.58B|966580000000|22,400|56713|-1.1|32|2024-04-01|15/12/2023|||||||2023-11-15|15/09/2023||||||
2024-02-09 12:46:41|09294|43358|006120|855.03B|855030000000|44,700|29602|36.7|38|2024-02-29|15/12/2023|||||||2023-11-15|15/09/2023||||||
2024-02-09 12:46:47|09295|980097|218410|431.15B|431150000000|16,630|153329|-32.81|28|2024-03-15|15/12/2023||262.00||24000000000|||2023-10-31|15/09/2023||219.00||24000000000||
2024-02-09 12:46:53|09296|959129|079550|2.48T|2480000000000|113,600|239528|41.47|30|2024-02-07|15/12/2023||1567|680000000000|796860000000|||2023-10-26|15/09/2023||2009|536000000000|536000000000||
2024-02-09 12:46:58|09297|979266|036540|1.06T|1060000000000|6,440|4217582|40|31|2024-05-10|15/03/2024||||115200000000|||2024-04-01|15/12/2023||||97850000000||
2024-02-09 12:47:04|09298|43388|005300|1.23T|1230000000000|127,200|20968|-24.2|42|2024-04-30|15/03/2024||3918||956700000000|||2024-02-05|15/12/2023||633.00|918000000000|913000000000||
2024-02-09 12:47:09|09299|43717|005440|741.82B|741820000000|4,965|275877|4.7|37|2024-02-08|15/12/2023|||1191000000000|981600000000|||2023-11-08|15/09/2023|||509000000000|1040000000000||
2024-02-09 12:47:15|09300|44066|114090|783.09B|783090000000|12,660|172751|-35.44|42|2024-05-14|15/03/2024||351.00||77000000000|||2024-04-01|15/12/2023||78.06||106430000000||
2024-02-09 12:47:19|09301|1010643|267270|966.6B|966600000000|53,100|186152|2.31|29|2024-02-06|15/12/2023||1021|846000000000|867520000000|||2023-10-25|15/09/2023||855.50|929000000000|928850000000||
2024-02-09 12:47:24|09302|999108|178320|712.16B|712160000000|19,190|277941|10.99|29|2024-03-29|15/12/2023||||290650000000|||2023-11-15|15/09/2023|||160400000000|190630000000||
2024-02-09 12:47:30|09303|43437|000640|693.83B|693830000000|111,000|8642|12.35|42|2024-05-14|15/03/2024||2309||160600000000|||2024-02-01|15/12/2023||1717|302200000000|146100000000||
2024-02-09 12:47:36|09304|43500|001680|705.62B|705620000000|19,440|88190|-7.43|42|2024-04-01|15/12/2023||513.00||1033500000000|||2023-11-15|15/09/2023||1064|1123600000000|1102200000000||
2024-02-09 12:47:41|09305|43941|033270|381.45B|381450000000|24,700|33291|4.22|33|2024-03-29|15/12/2023|||||||2023-11-15|15/09/2023||||||
2024-02-09 12:47:46|09306|955774|210980|590.24B|590240000000|24,400|140792|13.23|31|2024-05-10|15/03/2024||1902||276500000000|||2024-04-01|15/12/2023||4592||131470000000||
2024-02-09 12:47:51|09307|979739|088800|174.35B|174350000000|2,505|1619610|-61.46|28|2024-04-01|15/12/2023|||||||2023-11-15|15/09/2023||||||
2024-02-09 12:47:57|09308|979755|090460|572.07B|572070000000|18,060|229963|-24.12|32|2024-04-30|15/03/2024||767.00||349640000000|||2024-02-09|15/12/2023||1236||540070000000||
2024-02-09 12:48:02|09309|979462|053030|350.07B|350070000000|11,320|450959|1.52|28|2024-03-29|15/12/2023||||46000000000|||2023-11-13|15/09/2023|||31600000000|42700000000||
2024-02-09 12:48:08|09310|43660|003520|370.36B|370360000000|2,025|287198|-46|28|2024-03-13|15/12/2023|||||||2023-11-15|15/09/2023||||||
2024-02-09 12:48:13|09311|979708|083790|237.17B|237170000000|3,160|149063|-9.46|24|2023-02-23|15/12/2022|-158.48||16840000000||||2022-11-14|15/09/2022|-57.44||8090000000|||
2024-02-09 12:48:17|09312|979479|053800|605.4B|605400000000|69,700|54753|-16.13|28|2024-02-09|15/12/2023|||||||2023-10-27|15/09/2023||||||
2024-02-09 12:48:22|09313|980038|200130|482.67B|482670000000|16,650|51276|-43.37|30|2024-02-09|15/12/2023||||151250000000|||2023-11-15|15/09/2023|||139400000000|139400000000||
2024-02-09 12:48:27|09314|43479|105630|793.56B|793560000000|20,150|75758|16.74|41|2024-05-13|15/03/2024||||430000000000|||2024-03-29|15/12/2023||239.79||399810000000||
2024-02-09 12:48:34|09315|43363|000240|1.83T|1830000000000|19,300|287610|39.86|40|2024-02-02|15/12/2023|||||||2023-11-02|15/09/2023||||||
2024-02-09 12:48:41|09316|960821|089590|936.24B|936240000000|11,620|167021|-31.45|31|2024-05-13|15/03/2024||524.50||454000000000|||2024-04-01|15/12/2023||810.00||422920000000||
2024-02-09 12:48:46|09317|43673|003850|797.63B|797630000000|12,110|456684|25.23|37|2024-05-15|15/03/2024||||250600000000|||2024-01-29|15/12/2023|||218800000000|218800000000||
2024-02-09 12:48:51|09318|979524|058820|310.42B|310420000000|2,235|412063|-4.28|25|2023-05-12|15/03/2023|18.48||22950000000||||2023-03-16|15/12/2022|-36.35||21790000000|||
2024-02-09 12:48:57|09319|43483|064960|560.83B|560830000000|43,500|30941|-9.19|40|2024-05-09|15/03/2024||1503.37||282000000000|||2024-02-29|15/12/2023||2270.15||311000000000||
2024-02-09 12:49:03|09320|43605|001820|354.52B|354520000000|34,550|34388|-18.9|30|2024-03-29|15/12/2023||630.00||74750000000|||2023-11-15|15/09/2023||739.00|74700000000|74750000000||
2024-02-09 12:49:09|09321|43402|108670|377.45B|377450000000|39,850|22686|9.33|41|2024-05-13|15/03/2024||||810650000000|||2024-01-31|15/12/2023|||882850000000|883000000000||
2024-02-09 12:49:13|09322|43421|007570|257.36B|257360000000|14,320|34705|-26.34|31|2024-04-01|15/12/2023|||||||2023-11-13|15/09/2023||||||
2024-02-09 12:49:20|09323|43429|000070|566.8B|566800000000|74,000|9865|1.79|38|2024-02-28|15/12/2023|||||||2023-11-15|15/09/2023||||||
2024-02-09 12:49:25|09324|1056347|272450|666.59B|666590000000|12,770|85602|-27.24|30|2024-05-13|15/03/2024||811.00||365500000000|||2024-04-01|15/12/2023||253.00||315550000000||
2024-02-09 12:49:30|09325|1174282|383800|574.39B|574390000000|7,530|113226|-12.03|11|2024-02-06|15/12/2023||||65000000000|||2023-11-09|15/09/2023||||45000000000||
2024-02-09 12:49:35|09326|980070|214150|1.84T|1840000000000|28,700|123498|57.69|29|2024-05-14|15/03/2024||239.24||50180000000|||2024-03-21|15/12/2023||227.92||50970000000||
2024-02-09 12:49:40|09327|43731|005880|654.22B|654220000000|2,105|4466812|-7.27|31|2024-02-13|15/12/2023||198.00||352200000000|||2023-11-15|15/09/2023||-18.00|336300000000|341000000000||
2024-02-09 12:49:45|09328|979166|025900|1.24T|1240000000000|67,900|76995|23.45|31|2024-05-13|15/03/2024||||277400000000|||2024-04-01|15/12/2023||||258500000000||
2024-02-09 12:49:50|09329|43831|011930|408.15B|408150000000|2,005|885554|9.56|31|2024-02-12|15/12/2023||||278400000000|||2023-11-09|15/09/2023||||211100000000||
2024-02-09 12:49:56|09330|43655|003230|1.33T|1330000000000|177,700|46234|49.71|30|2024-05-13|15/03/2024||||322700000000|||2024-04-01|15/12/2023||||343370000000||
2024-02-09 12:50:01|09331|1155106|084850|479.24B|479240000000|22,900|55649|-19.22|21|2024-03-20|15/12/2023||307.00||188600000000|||2023-11-13|15/09/2023||239.00||240200000000||
2024-02-09 12:50:06|09332|979134|022100|9.19T|9190000000000|60,500|2941782|813.9|31|2024-01-31|15/12/2023||||382100000000|||2023-10-24|15/09/2023||||312800000000||
2024-02-09 12:50:12|09333|43530|001800|923.4B|923400000000|15,350|67158|-1.1|41|2024-04-01|15/12/2023||||886750000000|||2023-11-15|15/09/2023||||868210000000||
2024-02-09 12:50:17|09334|991205|241590|456.84B|456840000000|7,540|296001|-28.4|30|2024-03-15|15/12/2023||||400260000000|||2023-11-14|15/09/2023|||261300000000|265180000000||
2024-02-09 12:50:22|09335|43420|016380|790.43B|790430000000|7,900|263990|-6.95|31|2024-04-01|15/12/2023|||||||2023-10-30|15/09/2023||||||
2024-02-09 12:50:28|09336|1024891|003380|777.12B|777120000000|7,990|375211|-25.47|28|2024-04-01|15/12/2023|||||||2023-11-10|15/09/2023||||||
2024-02-09 12:50:33|09337|1123803|192650|793.82B|793820000000|11,630|401868|16.77|24|2024-04-01|15/12/2023||||279200000000|||2023-11-15|15/09/2023|||277000000000|277000000000||
2024-02-09 12:50:38|09338|44000|081000|205.45B|205450000000|14,470|21017|-26.4|28|2024-04-01|15/12/2023|||||||2023-11-14|15/09/2023||||||
2024-02-09 12:50:43|09339|43983|071840|253.78B|253780000000|10,750|30064|-28.24|36|2024-03-12|15/12/2023||||627500000000|||2023-11-15|15/09/2023|||725900000000|694100000000||
2024-02-09 12:50:49|09340|1031203|271980|244.66B|244660000000|16,790|21675|-20.99|24|2023-05-12|15/03/2023|871.74||191100000000||||2023-03-16|15/12/2022|-247.35||171400000000|||
2024-02-09 12:50:54|09341|979273|036830|1.02T|1020000000000|49,350|130138|86.58|30|2024-02-14|15/12/2023|||||||2023-11-15|15/09/2023||||||
2024-02-09 12:51:00|09342|103240|2330|16.75T|16750000000000|646|32875384|19.63|40|2024-04-18|15/03/2024||8.14||575990000000|||2024-01-18|15/12/2023|9.21|8.65|625530000000|617910000000||
2024-02-09 12:51:04|09343|104387|SSNLF|370.33B|370330000000|40.60|1|0|0||
2024-02-09 12:51:08|09344|1096032|NIO|10.39B|10390000000|5.82|62200682|-45.35|24|2024-05-29|15/03/2024||-1.72||15910000000|||2024-03-21|15/12/2023||-2.34||18270000000||
2024-02-09 12:51:13|09345|103325|2454|1.49T|1490000000000|937|7051216|25.94|40|2024-04-24|15/03/2024||12.55||118920000000|||2024-01-31|15/12/2023|16.15|13.47|129560000000|125530000000||
2024-02-09 12:51:18|09346|103233|2317|1.41T|1410000000000|101.5|25836031|1|40|2024-05-14|15/03/2024||2.25||1415780000000|||2024-03-14|15/12/2023||3.19||1823220000000||
2024-02-09 12:51:23|09347|951042|005935|493.38T|4.9338E+14|62,000|466556|8.77|36|2024-04-25|15/03/2024||716.9||71464370000000|||2024-01-31|15/12/2023|887|504.56|67780000000000|68772100000000||
2024-02-09 12:51:28|09348|27012|AMXB|926.26B|926260000000|14.85|69982510|-19.82|38|2024-04-23|15/03/2024||0.2798||200470000000|||2024-02-13|15/12/2023||0.2426||210420000000||
2024-02-09 12:51:33|09349|13195|QNBK|138.55B|138550000000|15|4547134|-10.45|43|2024-04-08|15/03/2024||0.46||9560000000|||2024-01-11|15/12/2023|0.3628|0.36|9840000000|9710000000||
2024-02-09 12:51:38|09350|103225|2303|602.68B|602680000000|48.1|65196076|-4.75|31|2024-04-24|15/03/2024||0.8517||53420000000|||2024-01-31|15/12/2023|1.06|0.9462|54960000000|54780000000||
2024-02-09 12:51:42|09351|993261|HYMLF|40.5B|40500000000|89.00|0|0|0||
2024-02-09 12:51:47|09352|992964|YUMC|16.08B|16080000000|39.65|3349469|-33.93|31|2024-04-30|15/03/2024||0.7182||3160000000|||2024-02-06|15/12/2023|0.25|0.16|2500000000|2360000000||
2024-02-09 12:51:54|09353|11111|NBKK|7.71B|7710000000|972|4667981|-9.04|43|2024-04-16|15/03/2024||||233000000|||2024-02-01|15/12/2023|0.0192|0.0189|304680000|305170000||
2024-02-09 12:51:59|09354|943202|NVTKq|32.72B|32720000000|50.00|343304|-12.28|33|2023-02-14|15/12/2022||4.75||4235000000|||2022-12-06|15/09/2022||4.89||4109000000||
2024-02-09 12:52:04|09355|941323|FAB|150.82B|150820000000|13.66|3221922|-5.01|39|2024-04-25|15/03/2024||||5254000000|||2024-02-01|15/12/2023|0.3576|0.3066|7220000000|6650000000||
2024-02-09 12:52:09|09356|103439|2881|945.59B|945590000000|64.7|12815101|9.29|40|2024-05-16|15/03/2024||1.65||57860000000|||2024-03-22|15/12/2023||0.8733||52050000000||
2024-02-09 12:52:14|09357|52704|WMMVF|72.83B|72830000000|71.56|41548|11.43|0||
2024-02-09 12:52:19|09358|103227|2308|746.79B|746790000000|287.5|6626689|-2.87|40|2024-04-29|15/03/2024||2.89||99700000000|||2024-02-22|15/12/2023||3.46||107790000000||
2024-02-09 12:52:23|09359|1165509|XPEV|7.91B|7910000000|8.42|11822721|-14.43|14|2024-05-21|15/03/2024||-1.01||13590000000|||2024-03-04|15/12/2023||-2.97||12600000000||
2024-02-09 12:52:27|09360|1164093|LI|30.57B|30570000000|30.5|6450114|21.18|17|2024-05-08|15/03/2024||2.5||34050000000|||2024-02-23|15/12/2023||3.25||39550000000||
2024-02-09 12:52:32|09361|27101|GFNORTEO|531.51B|531510000000|184.33|5029598|20.35|43|2024-04-16|15/03/2024||5.1||35980000000|||2024-01-18|15/12/2023|4.55|4.65|34680000000|35360000000||
2024-02-09 12:52:37|09362|103440|2882|643.98B|643980000000|43.9|15504169|2.45|40|2024-05-20|15/03/2024||0.9833||100520000000|||2024-03-19|15/12/2023||0.95||74120000000||
2024-02-09 12:52:43|09363|103009|1303|483.78B|483780000000|61|5506013|-18.34|40|2024-05-08|15/03/2024||0.2625||66920000000|||2024-03-22|15/12/2023||0.1057||82090000000||
2024-02-09 12:52:48|09364|968966|BGNE|14.9B|14900000000|142.88|283283|-42.84|31|2024-05-02|15/03/2024||-2.27||663250000|||2024-04-27|15/12/2023||-3.75||658340000||
2024-02-09 12:52:55|09365|27102|FEMSAUBD|759.84B|759840000000|238.85|1965062|53.61|38|2024-04-25|15/03/2024||1.88||182310000000|||2024-02-26|15/12/2023||2.92||198730000000||
2024-02-09 12:53:00|09366|103449|2891|566.46B|566460000000|28.15|41700977|25.67|40|2024-05-13|15/03/2024||0.705||43030000000|||2024-03-07|15/12/2023||0.625||41010000000||
2024-02-09 12:53:05|09367|103294|2412|942.53B|942530000000|121.5|6590795|8|40|2024-04-30|15/03/2024||1.26||55500000000|||2024-01-30|15/12/2023|1.06|1.05|61860000000|62280000000||
2024-02-09 12:53:10|09368|103008|1301|460.88B|460880000000|72.4|5863426|-19.02|39|2024-04-09|15/03/2024||0.6285||51020000000|||2024-03-21|15/12/2023||0.0283||49060000000||
2024-02-09 12:53:16|09369|103176|2002|387.28B|387280000000|24.85|31203865|-20.99|40|2024-05-03|15/03/2024||0.124||93870000000|||2024-02-23|15/12/2023||0.1383||90510000000||
2024-02-09 12:53:21|09370|27109|GMEXICOB|683.29B|683290000000|87.29|5080803|4.61|42|2024-04-24|15/03/2024||0.0909||3750000000|||2024-02-09|15/12/2023||0.0813||3620000000||
2024-02-09 12:53:26|09371|8736|OTPB|4.69T|4690000000000|16,830.0|481619|50.94|42|2024-03-08|15/12/2023||881.38||571140000000|||2023-11-10|15/09/2023|1151|809.99|598000000000|598000000000||
2024-02-09 12:53:30|09372|945654|GLOB|10.06B|10060000000|237.83|457524|41.89|37|2024-05-09|15/03/2024||1.53||575800000|||2024-02-15|15/12/2023||1.61||579450000||
2024-02-09 12:53:35|09373|11109|KFH|11.33B|11330000000|778|9987849|-1.29|43|2024-05-02|15/03/2024||||208000000|||2024-02-01|15/12/2023|||380000000|380000000||
2024-02-09 12:53:41|09374|101600|TLKM|394.27T|3.9427E+14|3,980|69365162|3.65|41|2024-05-06|15/03/2024||72.63|||||2024-03-14|15/12/2023||67.55||39700250000000||
2024-02-09 12:53:46|09375|50014|2688|62.01B|62010000000|55.05|2901619|-53.33|27|2024-03-21|15/12/2023||3.89||58730000000|||2023-11-29|15/09/2023||||129389000000||
2024-02-09 12:53:52|09376|103729|6415|148.42B|148420000000|387|3966858|-40.83|31|2024-05-10|15/03/2024||0.7806||4130000000|||2024-03-12|15/12/2023||0.9082||4340000000||
2024-02-09 12:53:57|09377|103444|2886|528.33B|528330000000|37.6|15572492|16.95|38|2024-05-23|15/03/2024||0.5243||15170000000|||2024-04-11|15/12/2023||0.4244||17180000000||
2024-02-09 12:54:03|09378|50012|2333|69.70B|69700000000|8.23|22482380|-21.19|40|2024-04-19|15/03/2024|||||||2024-01-22|15/12/2023|0.4025|0.3162|53910000000|53930000000||
2024-02-09 12:54:09|09379|941318|EAND|163.15B|163150000000|18.76|1693964|-30.16|39|2024-04-23|15/03/2024||0.1852||13350000000|||2024-02-20|15/12/2023||0.3706||13880000000||
2024-02-09 12:54:13|09380|1073087|BILI|4.01B|4010000000|9.73|6570930|-56.68|29|2024-05-21|15/03/2024||-1.26||5480000000|||2024-02-29|15/12/2023||-1.46||6310000000||
2024-02-09 12:54:18|09381|1081842|3711|560.49B|560490000000|130|10805709|22.64|31|2024-04-25|15/03/2024||1.44||133960000000|||2024-02-01|15/12/2023|2.13|1.94|160580000000|160610000000||
2024-02-09 12:54:24|09382|103663|5871|280.94B|280940000000|174|4144712|-24.51|40|2024-05-09|15/03/2024||4.28||23920000000|||2024-03-20|15/12/2023||4.04||25820000000||
2024-02-09 12:54:29|09383|992761|ZTO|13.73B|13730000000|17.06|3393453|-38.96|31|2024-05-15|15/03/2024||2.59||9760000000|||2024-03-19|15/12/2023||2.79||10960000000||
2024-02-09 12:54:35|09384|996195|CPALLn|487.33B|487330000000|54.25|21669978|-17.98|31|2024-05-08|15/03/2024||0.54||245260000000|||2024-02-22|15/12/2023||0.5217||232300000000||
2024-02-09 12:54:40|09385|8560|0291|94.57B|94570000000|28.65|10370945|-48.86|34|2024-03-20|15/12/2023||0.25||16519000000|||2023-11-17|15/09/2023||1.72||42827000000||
2024-02-09 12:54:46|09386|103442|2884|383.77B|383770000000|24.5|16475177|0|40|2024-05-08|15/03/2024||0.4||16550000000|||2024-02-14|15/12/2023||0.3675||16100000000||
2024-02-09 12:54:52|09387|996213|PTTn|999.70B|999700000000|35|37061538|6.11|31|2024-05-09|15/03/2024||0.84|||||2024-02-22|15/12/2023||0.8606||161100000000||
2024-02-09 12:54:58|09388|102993|1216|415.36B|415360000000|73.1|8822297|9.76|40|2024-05-09|15/03/2024||0.8926||142690000000|||2024-03-08|15/12/2023||0.7355||137590000000||
2024-02-09 12:55:02|09389|103388|2603|321.7B|321700000000|152|31696991|0.33|31|2024-05-14|15/03/2024||1.33||61290000000|||2024-02-28|15/12/2023||1.99||64590000000||
2024-02-09 12:55:06|09390|1097278|1801|58.47B|58470000000|36|9274422|-19.02|1|2023-03-29|15/12/2022||-1.81||2459000000|||
2024-02-09 12:55:14|09391|27024|CEMEXCPO|197.47B|197470000000|13.63|41529088|36.98|32|2024-04-25|15/03/2024||0.2976||74650000000|||2024-02-08|15/12/2023|0.0171|0.3511|72530000000|74200000000||
2024-02-09 12:55:19|09392|103026|1326|333.98B|333980000000|57.1|4006127|-19.8|40|2024-05-03|15/03/2024||0.14||84390000000|||2024-03-25|15/12/2023||0.2267||73480000000||
2024-02-09 12:55:23|09393|50130|CPIJ|235.50B|235500000000|203,072|228441|14.83|15|2023-04-18|15/02/2023|43.68|4185|22720000000|15485000000|||2022-09-29|15/08/2022|40.25|3477|20120000000|12502000000||
2024-02-09 12:55:28|09394|50209|SSWJ|56.33B|56330000000|1,994|15639181|-55.29|35|2024-03-05|15/12/2023||0.4037||58090000000|||2023-11-02|15/09/2023|0.00|||||
2024-02-09 12:55:34|09395|12548|ENBD|109.91B|109910000000|17.4|2581360|28.41|43|2024-04-17|15/03/2024||0.65||5912000000|||2024-01-26|15/12/2023|0.6316|0.7427|10310000000|10310000000||
2024-02-09 12:55:40|09396|103257|2357|335.73B|335730000000|452|4979711|62.88|40|2024-05-10|15/03/2024||5.26||115000000000|||2024-03-20|15/12/2023||6.83||121140000000||
2024-02-09 12:55:45|09397|103492|3034|307.91B|307910000000|506|4137894|29.74|40|2024-05-07|15/03/2024||8.11||26050000000|||2024-02-08|15/12/2023|8.76|8.36|27150000000|27090000000||
2024-02-09 12:55:50|09398|996216|SCCn|324.00B|324000000000|264|1603609|-21.3|31|2024-04-24|15/03/2024||7.23||149020000000|||2024-01-24|15/12/2023|-0.95|-0.9456|120620000000|120610000000||
2024-02-09 12:55:55|09399|41491|SQMB|11.16T|11160000000000|38,850.00|490963|-46.06|43|2024-05-22|15/03/2024||1073.32||1210620000000|||2024-02-28|15/12/2023||1112.81||1306530000000||
2024-02-09 12:56:02|09400|32488|1288|1.08T|1080000000000|3.06|90441803|10.79|43|2024-04-26|15/03/2024||0.19||183176000000|||2024-03-28|15/12/2023||0.17||161490000000||
2024-02-09 12:56:06|09401|996187|AOTn|921.43B|921430000000|64.5|29188068|-13.18|0||
2024-02-09 12:56:13|09402|103443|2885|342.61B|342610000000|27|15779978|19.21|39|2024-05-22|15/03/2024||0.54||20215000000|||2024-03-26|15/12/2023||0.44||14310000000||
2024-02-09 12:56:18|09403|103274|2379|237.71B|237710000000|463.5|2707766|27.16|40|2024-05-01|15/03/2024||4.91||23070000000|||2024-02-01|15/12/2023|4.25|4.25|22590000000|22590000000||
2024-02-09 12:56:23|09404|102981|||||||40|2024-05-14|15/03/2024||0.2475||25620000000|||2024-02-23|15/12/2023||0.5142||31600000000||
2024-02-09 12:56:29|09405|21010|BAP|12.1B|12100000000|152.1|275145|10.24|43|2024-05-09|15/03/2024||3.65||1300000000|||2024-02-09|15/12/2023|2.75|2.68|1260000000|1360000000||
2024-02-09 12:56:35|09406|103450|2892|365.02B|365020000000|26.8|11878089|2.68|40|2024-05-29|15/03/2024||0.41||16210000000|||2024-03-01|15/12/2023||0.39||16100000000||
2024-02-09 12:56:41|09407|16304|HTHT|10.19B|10190000000|31.97|1604162|-35.23|43|2024-05-22|15/03/2024||1.91|||||2024-03-13|15/12/2023||2.16||5430000000||
2024-02-09 12:56:46|09408|100019|0268|27.70B|27700000000|7.71|18621211|-55.46|19|2024-03-13|15/12/2023||-0.01||3258000000|||2023-11-16|15/09/2023||||||
2024-02-09 12:56:51|09409|41378|GFIJ|233.39B|233390000000|26,095|2090876|33.99|32|2024-05-09|15/03/2024||0.2|||||2024-02-22|15/12/2023||0.18||||
2024-02-09 12:56:56|09410|943822|0586|10.90B|10900000000|5.99|12810682|-59.95|22|2024-03-25|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-09 12:57:02|09411|32492|2601|145.46B|145460000000|15.1|12212655|-26.24|41|2024-04-25|15/03/2024||1.04|||||2024-03-29|15/12/2023||0.605||153654000000||
2024-02-09 12:57:07|09412|103495|3037|268.96B|268960000000|176.5|13342187|34.22|40|2024-04-23|15/03/2024||1.44||26180000000|||2024-03-28|15/12/2023||1.51||26920000000||
2024-02-09 12:57:12|09413|13893|2899|301.77B|301770000000|11.46|24523443|-4.45|41|2024-04-30|15/03/2024||0.21|||||2024-03-22|15/12/2023||0.2743||77960000000||
2024-02-09 12:57:17|09414|103664|5880|376.56B|376560000000|25.60|8298668|-2.85|30|2024-03-25|15/12/2023|||||||2023-11-22|15/09/2023||||||
2024-02-09 12:57:21|09415|1168688|6690|230.11B|230110000000|23.35|8714758|-18.02|14|2024-04-25|15/03/2024|||||||2024-03-27|15/12/2023||0.4264||70430000000||
2024-02-09 12:57:26|09416|103276|2382|982.9B|982900000000|255|37440262|229.03|40|2024-05-10|15/03/2024||2.29||289740000000|||2024-03-27|15/12/2023||2.55||303430000000||
2024-02-09 12:57:29|09417|1163128|6969|32.34B|32340000000|5.13|7952689|-50.38|6|2022-08-24|15/06/2022|||||||2022-06-01|15/03/2022||||||
2024-02-09 12:57:34|09418|32500|0992|101.26B|101260000000|8.12|59339138|24.62|42|2024-05-23|15/03/2024||0.0227||13240000000|||2024-02-22|15/12/2023||0.0248||15360000000||
2024-02-09 12:57:40|09419|101040|1088|592.08B|592080000000|29.9|15587313|25.58|35|2024-04-26|15/03/2024||0.6897||86080000000|||2024-03-23|15/12/2023||0.8452||93530000000||
2024-02-09 12:57:44|09420|985212|BIDJ|150.02B|150020000000|44,873|727496|18.12|13|2023-02-21|15/12/2022|9.7||91750000000||||2022-08-24|15/06/2022|7.85||75510000000|||
2024-02-09 12:57:49|09421|102323|SMPH|999.86B|999860000000|34.65|7797890|-9.53|37|2024-05-06|15/03/2024||0.38|||||2024-02-28|15/12/2023||0.3015||25300000000||
2024-02-09 12:57:54|09422|103469|3008|314.32B|314320000000|2,355.00|940793|5.37|40|2024-04-11|15/03/2024||32.25||12290000000|||2024-02-09|15/12/2023||39.24||17320000000||
2024-02-09 12:58:00|09423|49990|0916|38.20B|38200000000|4.64|21481542|-56.81|42|2024-04-24|15/03/2024|||||||2024-03-28|15/12/2023||0.22||21620000000||
2024-02-09 12:58:05|09424|13874|0384|36.85B|36850000000|6.77|6988894|-44.63|28|2024-02-28|15/12/2023||1.38||101419000000|||2023-11-27|15/09/2023||0.78||48020000000||
2024-02-09 12:58:11|09425|996186|ADVANCn|636.48B|636480000000|214|3217706|9.46|31|2024-05-09|15/03/2024||2.51|||||2024-02-06|15/12/2023|2.35|2.6|51320000000|50760000000||
2024-02-09 12:58:20|09426|103218|2207|354.87B|354870000000|637|271931|-0.78|39|2024-05-08|15/03/2024||12.41||75600000000|||2024-03-26|15/12/2023||9.24||70630000000||
2024-02-09 12:58:25|09427|976844|MGNTDR|435.44B|435440000000|0|0||22|2022-10-27|15/09/2022||||564320000000|||2022-07-28|15/06/2022|||588600000000|563440000000||
2024-02-09 12:58:29|09428|996189|BDMSn|441.00B|441000000000|27.75|34922094|-5.08|0||
2024-02-09 12:58:34|09429|103393|2609|165.18B|165180000000|47.3|71566325|-23.46|39|2024-05-09|15/03/2024||-0.4567||29370000000|||2024-03-25|15/12/2023||0.0125||32310000000||
2024-02-09 12:58:44|09430|103445|2887|232.17B|232170000000|17.1|12699166|6.21|40|2024-05-15|15/03/2024||0.39||13830000000|||2024-03-12|15/12/2023||0.41||16140000000||
2024-02-09 12:58:50|09431|103441|2883|203.76B|203760000000|12.1|48988440|-6.92|36|2024-05-29|15/03/2024||0.24|||||2024-04-17|15/12/2023||0.49||||
2024-02-09 12:58:55|09432|13206|IQCD|70.6B|70600000000|11.67|2939375|-16.7|43|2024-04-22|15/03/2024||0.18||2930000000|||2024-02-08|15/12/2023|0.1905|0.1871|2740000000|2970000000||
2024-02-09 12:59:00|09433|1050117|ZLAB|1.94B|1940000000|19.6|566566|-49.2|30|2024-05-07|15/03/2024||-0.7404||79720000|||2024-02-27|15/12/2023||-0.8497||73040000||
2024-02-09 12:59:13|09434|941316|ADCB|62.79B|62790000000|8.58|4172498|2.81|39|2024-04-24|15/03/2024||||3094000000|||2024-01-30|15/12/2023|0.3353|0.2775|4660000000|4470000000||
2024-02-09 12:59:18|09435|1115063|2359|167.4B|167400000000|47.25|6210002|-49.54|24|2024-04-22|15/03/2024||0.794||12250000000|||2024-03-19|15/12/2023||0.7291||11800000000||
2024-02-09 12:59:22|09436|1164709|BEKE|16.44B|16440000000|13.41|6976219|-29.01|14|2024-05-16|15/03/2024||1.63||17450000000|||2024-03-13|15/12/2023||1.65||19010000000||
2024-02-09 12:59:28|09437|13889|2328|210.64B|210640000000|9.46|26183301|32.19|31|2024-04-25|15/03/2024|||||||2024-03-22|15/12/2023||0.14||222359000000||
2024-02-09 12:59:33|09438|103293|2409|138.41B|138410000000|18.05|40541328|1.98|40|2024-04-25|15/03/2024||-0.4724||57470000000|||2024-01-31|15/12/2023|-0.2|-0.3501|63350000000|62970000000||
2024-02-09 12:59:40|09439|103438|2880|296.73B|296730000000|21.75|8427430|-3.76|39|2024-05-26|15/03/2024||0.31||12448000000|||2024-03-11|15/12/2023||0.32||12510000000||
2024-02-09 12:59:45|09440|1012812|6488|252.00B|252000000000|579|1634|7.22|31|2024-04-30|15/03/2024||8.63||16800000000|||2024-03-12|15/12/2023||8.68||16890000000||
2024-02-09 12:59:51|09441|103546|3481|146.13B|146130000000|16.25|81585096|24.52|40|2024-05-07|15/03/2024||-0.3767||49750000000|||2024-02-15|15/12/2023||-0.3063||53560000000||
2024-02-09 12:59:56|09442|103459|2912|277.58B|277580000000|267|907842|-0.19|40|2024-05-01|15/03/2024||2.79||79080000000|||2024-02-22|15/12/2023||2.69||80750000000||
2024-02-09 13:00:01|09443|103237|2327|230.54B|230540000000|550|2070997|3.58|31|2024-04-18|15/03/2024||10.97||27580000000|||2024-03-14|15/12/2023||10.8||27120000000||
2024-02-09 13:00:07|09444|102177|ALI|521.48B|521480000000|34.9|9672972|19.52|37|2024-05-07|15/03/2024||0.485||33830000000|||2024-02-16|15/12/2023||0.38||42800000000||
2024-02-09 13:00:20|09445|32497|0914|84.01B|84010000000|15.78|5117974|-42.88|41|2024-04-24|15/03/2024||0.59|||||2024-03-20|15/12/2023||0.45||||
2024-02-09 13:00:25|09446|1177479|NPHJ|43.91B|43910000000|10,883.00|1190904|-34.99|9|2023-03-24|15/12/2022|15.96|1387|20120000000||||2022-08-26|15/06/2022|16.26|1971|20180000000|20452000000||
2024-02-09 13:00:30|09447|990796|1658|384.05B|384050000000|3.9|39909191|-23.84|25|2024-04-25|15/03/2024|||||||2024-03-29|15/12/2023||0.09||82530000000||
2024-02-09 13:00:35|09448|103501|3045|277.82B|277820000000|98.5|3314445|3.25|40|2024-05-02|15/03/2024||1.01||45800000000|||2024-02-22|15/12/2023||0.8201||53630000000||
2024-02-09 13:00:40|09449|13194|QISB|47.83B|47830000000|20.24|1681286|12.01|43|2024-04-09|15/03/2024||0.46||1700000000|||2024-01-17|15/12/2023|0.51|0.4|1700000000|1630000000||
2024-02-09 13:00:46|09450|50547|CEZP|453.92B|453920000000|838.00|178492|-9.43|39|2024-03-21|15/12/2023||||88360000000|||2023-11-09|15/09/2023|||76800000000|79740000000||
2024-02-09 13:00:52|09451|1012654|5876|214.38B|214380000000|44.2|4630385|-5.66|30|2024-04-29|15/03/2024|||||||2024-03-08|15/12/2023||0.73||11940000000||
2024-02-09 13:01:00|09452|103285|2395|317.81B|317810000000|370.5|961629|1.65|38|2024-04-26|15/03/2024||2.66||15330000000|||2024-03-13|15/12/2023||2.55||15200000000||
2024-02-09 13:01:15|09453|103448|2890|236.58B|236580000000|19.1|16450269|11.05|40|2024-05-28|15/03/2024||0.36||12280000000|||2024-03-07|15/12/2023||0.25||9890000000||
2024-02-09 13:01:23|09454|41375|AMSJ|185.16B|185160000000|70,073|290322|-44.08|34|2024-04-23|15/03/2024|||||||2024-02-19|15/12/2023||9564||83474000000||
2024-02-09 13:01:28|09455|50024|6030|212.53B|212530000000|14.24|8456807|-13.33|36|2023-03-27|15/12/2022||0.35|||||2022-10-28|15/09/2022||0.34||76524000000||
2024-02-09 13:01:32|09456|1155056|6186|33.46B|33460000000|3.67|11426746|-47.88|0||
2024-02-09 13:01:37|09457|1089444|0788|156.65B|156650000000|0.9|162514054|1.11|27|2024-04-16|15/03/2024|||||||2024-03-04|15/12/2023||0.03||47557000000||
2024-02-09 13:01:44|09458|8582|3328|349.78B|349780000000|4.7|15428487|-1.65|43|2024-04-26|15/03/2024||0.28||61464000000|||2024-03-28|15/12/2023||0.2833||55170000000||
2024-02-09 13:01:50|09459|26963|GAPB|142.73B|142730000000|282.48|1055676|-18.77|43|2024-04-25|15/03/2024||3.72||6810000000|||2024-02-26|15/12/2023||4.15||7300000000||
2024-02-09 13:01:55|09460|1096239|TME|14.85B|14850000000|9.49|9179696|13.79|23|2024-05-13|15/03/2024||0.8686||6320000000|||2024-03-18|15/12/2023||0.8929||6670000000||
2024-02-09 13:02:01|09461|103248|2345|305.76B|305760000000|548|2862714|100|34|2024-05-09|15/03/2024||4.48||21340000000|||2024-03-21|15/12/2023||4.73||22550000000||
2024-02-09 13:02:07|09462|13955|SCCO|62.58B|62580000000|80.99|1007277|8.83|43|2024-04-24|15/03/2024||0.7423||2460000000|||2024-02-02|15/12/2023|0.58|0.7486|2300000000|2490000000||
2024-02-09 13:02:11|09463|992966|GDS|1.11B|1110000000|5.8|1277461|-76.83|31|2024-05-15|15/03/2024||-2.07||2670000000|||2024-03-13|15/12/2023||-2.42||2570000000||
2024-02-09 13:02:17|09464|102197|BDO|809.22B|809220000000|153.6|3219274|21.9|37|2024-04-22|15/03/2024||3.55||70820000000|||2024-02-28|15/12/2023||3.65||69330000000||
2024-02-09 13:02:23|09465|102322|SM|1.12T|1120000000000|915|303484|0.66|37|2024-05-08|15/03/2024||16.59||149190000000|||2024-02-28|15/12/2023||16.52||175590000000||
2024-02-09 13:02:30|09466|27010|TLEVISACPO|28.93B|28930000000|10.39|11056543|-52.36|38|2024-04-23|15/03/2024||0.049||17790000000|||2024-02-22|15/12/2023||-0.0316||18070000000||
2024-02-09 13:02:37|09467|1012588|5347|120.47B|120470000000|73.5|13676|-23.2|31|2024-04-30|15/03/2024||0.5959||9220000000|||2024-02-02|15/12/2023|1.44|0.6896|9670000000|9620000000||
2024-02-09 13:02:41|09468|29715|VIPS|8.92B|8920000000|16.47|3179447|14.06|41|2024-05-15|15/03/2024||4.31||28730000000|||2024-02-21|15/12/2023||5.03||33330000000||
2024-02-09 13:02:47|09469|1096151|1772|42.38B|42380000000|21.35|4832711|-70.54|30|2024-04-23|15/03/2024||0.3848||9090000000|||2024-03-29|15/12/2023||1.35||5500000000||
2024-02-09 13:02:52|09470|50049|0881|32.87B|32870000000|13.78|4026300|-68.57|27|2024-03-13|15/12/2023||1.16||85006000000|||2023-11-29|15/09/2023||||||
2024-02-09 13:02:57|09471|12865|COMI|243.04B|243040000000|80.49|7372894|44.9|31|2024-02-09|15/12/2023||2.38||15730000000|||2023-11-03|15/09/2023|2.61|2.46|16150000000|16150000000||
2024-02-09 13:03:03|09472|996211|PTTEPn|611.38B|611380000000|154|7674420|-6.36|31|2024-04-25|15/03/2024||3.85||72200000000|||2024-02-01|15/12/2023|4.58|4.39|84990000000|77350000000||
2024-02-09 13:03:11|09473|102170|AC|433.87B|433870000000|700|284957|-1.96|37|2024-05-10|15/03/2024||18.58||84760000000|||2024-03-14|15/12/2023||16.85||80570000000||
2024-02-09 13:03:17|09474|13191|MARK|21.86B|21860000000|2.351|21654116|-11.52|43|2024-04-17|15/03/2024||||902000000|||2024-01-22|15/12/2023|0.018|0.007|4490000000|976790000||
2024-02-09 13:03:23|09475|13887|1919|123.61B|123610000000|7.71|23026390|-4.07|40|2024-04-26|15/03/2024|||||||2024-03-29|15/12/2023||0.3||46190000000||
2024-02-09 13:03:28|09476|50000|1193|51.14B|51140000000|22|3703365|-33.78|35|2024-04-08|15/03/2024|||||||2024-03-22|15/12/2023||||53129000000||
2024-02-09 13:03:34|09477|32499|0168|64.46B|64460000000|47.2|3693041|-36.3|41|2024-05-01|15/03/2024|||||||2024-03-27|15/12/2023||-0.6762||3470000000||
2024-02-09 13:03:39|09478|103623|4938|225.14B|225140000000|84.5|7196299|27.64|40|2024-05-09|15/03/2024||1.22||307260000000|||2024-03-13|15/12/2023||1.8||350550000000||
2024-02-09 13:03:44|09479|8544|0004|77.78B|77780000000|25.45|4090754|33.07|19|2023-03-09|15/12/2022|-0.58|0.99|9860000000|15780000000|||2022-08-10|15/06/2022|0.02|0.92|8210000000|11334000000||
2024-02-09 13:03:49|09480|27075|BIMBOA|349.04B|349040000000|79.47|1922744|-12.68|43|2024-04-24|15/03/2024||1||97940000000|||2024-02-19|15/12/2023||1.16||103520000000||
2024-02-09 13:03:55|09481|50181|CLSJ|73.44B|73440000000|30,487|663988|13.1|19|2023-04-26|15/02/2023|4.72|441.00|20010000000|20772000000|||2022-10-20|15/08/2022|10.8|55.00|39590000000|21892000000||
2024-02-09 13:04:00|09482|9215|0836|75.62B|75620000000|15.7|9877591|-8.06|34|2024-04-25|15/03/2024|||||||2024-03-21|15/12/2023||||||
2024-02-09 13:04:05|09483|103223|2301|258.88B|258880000000|113|14822908|62.82|39|2024-04-25|15/03/2024||1.45||37190000000|||2024-02-27|15/12/2023||1.86||41080000000||
2024-02-09 13:04:10|09484|12547|EMAR|66.03B|66030000000|7.47|9084810|31.98|43|2024-05-09|15/03/2024||0.2||5760000000|||2024-02-14|15/12/2023||0.2096||6740000000||
2024-02-09 13:04:15|09485|100117|1918|9.82B|9820000000|1.16|199887221|-72.71|24|2024-03-28|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-09 13:04:20|09486|941317|ALDAR|40.26B|40260000000|5.13|8193717|7.11|39|2024-05-14|15/03/2024||0.0974||4150000000|||2024-02-09|15/12/2023||0.0978||3700000000||
2024-02-09 13:04:25|09487|13894|3323|23.20B|23200000000|2.76|15634360|-59.72|35|2024-04-26|15/03/2024||0.08|||||2024-03-22|15/12/2023||0.22||128047000000||
2024-02-09 13:04:30|09488|41422|CHILE|10.89T|10890000000000|108.48|75396642|25.12|39|2024-05-02|15/03/2024||2.55||713920000000|||2024-01-29|15/12/2023|3.82|3.4|863800000000|835340000000||
2024-02-09 13:04:34|09489|11169|ZAIN|2.23B|2230000000|515|4279286|-7.37|39|2023-05-10|15/03/2023|0.01|0.01|468400000|459500000|||2023-02-08|15/12/2022|0.01|0.01|458300000|452190000||
2024-02-09 13:04:40|09490|103446|2888|132.75B|132750000000|8.41|27566411|-3.89|40|2024-05-23|15/03/2024||0.19||4470000000|||2024-03-28|15/12/2023||0.2||-7570000000||
2024-02-09 13:04:45|09491|39228|MBT|4.24T|4240000000000|650.000|15|0|38|2022-11-15|15/09/2022||25.87||147780000000|||2022-08-18|15/06/2022||21.73||138270000000||
2024-02-09 13:04:50|09492|103399|2615|133.99B|133990000000|47.75|16946065|-38.7|40|2024-05-06|15/03/2024||-1.21||21190000000|||2024-03-13|15/12/2023||-0.25||22700000000||
2024-02-09 13:04:55|09493|990779|1548|28.41B|28410000000|13.4|10735405|-47.39|7|2022-03-21|15/12/2021|-0.96|||2070000000|||2021-03-26|15/12/2020|-0.37|||||
2024-02-09 13:04:59|09494|18288|SAMD|821.64B|821640000000|121.25|17530680|48.61|38|2024-05-30|15/03/2024||1.55||258880000000|||2024-02-12|15/12/2023||1.17||249470000000||
2024-02-09 13:05:05|09495|959032|0354|12.18B|12180000000|4.69|21192899|-26.55|18|2024-03-26|15/12/2023||0.16||10686000000|||2023-11-15|15/09/2023||0.25||20005000000||
2024-02-09 13:05:09|09496|1057321|GULFn|513.33B|513330000000|43.75|9385725|-17.76|0||
2024-02-09 13:05:14|09497|103273|2377|161.37B|161370000000|191|6209396|44.15|39|2024-04-25|15/03/2024||2.96||48370000000|||2024-03-18|15/12/2023||2.97||51370000000||
2024-02-09 13:05:19|09498|27014|ASURB|160.29B|160290000000|534.31|533753|5.37|37|2024-04-22|15/03/2024||9.99||7850000000|||2024-02-26|15/12/2023||9.03||6200000000||
2024-02-09 13:05:25|09499|103739|8046|145.71B|145710000000|225.5|3539343|-7.58|34|2024-05-02|15/03/2024||1.32||9250000000|||2024-02-23|15/12/2023||1.48||10360000000||
2024-02-09 13:05:31|09500|103077|1476|152.55B|152550000000|556|543890|8.38|39|2024-05-02|15/03/2024||4.98||8350000000|||2024-02-29|15/12/2023||5.47||8910000000||
2024-02-09 13:05:37|09501|103341|2474|131.65B|131650000000|193.5|2614710|4.59|40|2024-05-01|15/03/2024||2.96||3840000000|||2024-02-16|15/12/2023||3.61||3940000000||
2024-02-09 13:05:42|09502|32490|0151|50.79B|50790000000|4.33|5871758|-12.17|24|2024-02-20|15/12/2023|||||||2023-11-28|15/09/2023||0.14||10991000000||
2024-02-09 13:05:48|09503|32484|0322|43.78B|43780000000|7.74|5965578|-37.79|31|2023-03-27|15/12/2022||0.27||41575000000|||2022-08-22|15/06/2022||0.18||37994000000||
2024-02-09 13:05:53|09504|42646|OTEr|5.56B|5560000000|13.37|411841|-13.84|42|2024-05-09|15/03/2024||0.33||818840000|||2024-02-22|15/12/2023||0.3329||902720000||
2024-02-09 13:05:58|09505|20685|DQ|1.28B|1280000000|19.5|1076193|-54.19|40|2024-05-22|15/03/2024||0.69||498700000|||2024-02-27|15/12/2023||0.84||529400000||
2024-02-09 13:06:04|09506|103731|6505|707.78B|707780000000|74.3|2018037|-9.72|40|2024-05-03|15/03/2024||0.67||179070000000|||2024-03-07|15/12/2023||0.2567||176200000000||
2024-02-09 13:06:10|09507|102243|ICT|550.67B|550670000000|271|1636257|27.83|35|2024-05-09|15/03/2024||0.05|||||2024-03-07|15/12/2023||0.05||||
2024-02-09 13:06:16|09508|996212|PTTGCn|152.17B|152170000000|35.5|9049287|-29.5|31|2024-05-10|15/03/2024||1.59|||||2024-02-12|15/12/2023||0.4141||132210000000||
2024-02-09 13:06:21|09509|100143|3888|26.42B|26420000000|19.62|5577339|-34.25|41|2024-05-21|15/03/2024||0.17||2280000000|||2024-03-20|15/12/2023||0.1418||2290000000||
2024-02-09 13:06:27|09510|943516|2202|69.84B|69840000000|5.86|20953441|-58|38|2024-04-25|15/03/2024||0.2618||71390000000|||2024-03-29|15/12/2023||0.599||192390000000||
2024-02-09 13:06:33|09511|49994|1066|21.76B|21760000000|4.77|7689429|-62.63|31|2024-03-26|15/12/2023||0.289||6784000000|||2023-11-22|15/09/2023||||||
2024-02-09 13:06:39|09512|49970|0270|27.79B|27790000000|4.27|15171864|-51.13|37|2024-04-26|15/03/2024||0.19|||||2024-03-29|15/12/2023||0.05||||
2024-02-09 13:06:45|09513|11115|AGLT|1.54B|1540000000|603|3110289|-1.63|42|2024-02-20|15/12/2023|||||||2023-11-14|15/09/2023|||336000000|336000000||
2024-02-09 13:06:50|09514|37875|LPPP|30.04B|30040000000|16,160|4953|59.5|50|2024-04-25|15/01/2024||267.13||4790000000|||2023-11-21|15/12/2023|282.04|276.14|4350000000|4580000000||
2024-02-09 13:06:56|09515|1012156|3105|67.62B|67620000000|159.5|4784|-9.12|31|2024-04-25|15/03/2024||0.3475||4190000000|||2024-02-09|15/12/2023||0.7737||4690000000||
2024-02-09 13:07:01|09516|49993|0998|190.48B|190480000000|3.9|24233298|4.51|41|2024-04-25|15/03/2024|||||||2024-01-29|15/12/2023|0.26|0.26||||
2024-02-09 13:07:06|09517|102122|BIC_p1|30.86T|30860000000000|31,560.0|428504|-8.79|40|2024-05-08|15/03/2024||1474.2||6879340000000|||2024-02-22|15/12/2023||1301.72||7003910000000||
2024-02-09 13:07:12|09518|8781|GDRB|1.84T|1840000000000|9,870.0|166043|20.65|42|2024-02-29|15/12/2023||||201000000000|||2023-11-08|15/09/2023|294||188540000000|75100000000||
2024-02-09 13:07:17|09519|103111|1590|203B|203000000000|1,015.00|582591|-7.31|34|2024-04-24|15/03/2024||8.77||7580000000|||2024-03-27|15/12/2023||8.42||7340000000||
2024-02-09 13:07:21|09520|102253|JGS|293.69B|293690000000|39.05|1689158|-27.69|36|2024-03-27|15/12/2023||1.21||103190000000|||2023-11-14|15/09/2023|0.8596|0.8596|83650000000|73230000000||
2024-02-09 13:07:25|09521|996198|DELTAn|1.00T|1000000000000|80.5|11518056|-13.17|0||
2024-02-09 13:07:29|09522|102109|ECO|96.21T|96210000000000|2,365.0|3885916|-8.4|40|2024-05-07|15/03/2024||100.11||36037940000000|||2024-02-27|15/12/2023||116.8||35531430000000||
2024-02-09 13:07:35|09523|103235|2324|156.42B|156420000000|35.9|44463653|52.77|40|2024-05-08|15/03/2024||0.428||222410000000|||2024-03-22|15/12/2023||0.5387||252680000000||
2024-02-09 13:07:43|09524|50116|MRPJ|42.88B|42880000000|16,643|1092534|6.66|30|2024-01-25|15/12/2023|||||||2023-11-22|15/09/2023||||||
2024-02-09 13:07:47|09525|953532|PHORq|9.70B|9700000000|0.05|384376|0|36|2024-03-20|15/12/2023||0.87|||||2023-11-09|15/09/2023||0.83||||
2024-02-09 13:07:52|09526|13192|COMB|20.2B|20200000000|4.99|2628917|-12.46|43|2024-04-17|15/03/2024||||1271000000|||2024-01-23|15/12/2023|0.15|0.1304|1270000000|1270000000||
2024-02-09 13:07:56|09527|949921|3606|95.65B|95650000000|36.65|1858107|-5.97|28|2023-03-29|15/12/2022||0.49||7539000000|||2022-10-27|15/09/2022||0.4666||7730000000||
2024-02-09 13:08:00|09528|996210|MINTn|170.67B|170670000000|30.5|13976106|-7.46|23|2023-05-08|15/03/2023|-0.26||31260000000|30274000000|||2023-02-23|15/12/2022|0.28||34860000000|34291000000||
2024-02-09 13:08:05|09529|50545|BKOM|149.39B|149390000000|791|129319|6.86|41|2024-05-03|15/03/2024||14.97||8890000000|||2024-02-08|15/12/2023|15.95|18.14|9200000000|9100000000||
2024-02-09 13:08:11|09530|103615|4904|258.72B|258720000000|79.4|4767795|16.94|40|2024-05-01|15/03/2024|||||||2024-02-27|15/12/2023||1.34||26200000000||
2024-02-09 13:08:15|09531|996197|CPNn|290.60B|290600000000|63.5|7849923|-14.97|0||
2024-02-09 13:08:22|09532|100144|3898|28.06B|28060000000|19.86|2278036|-50.62|39|2024-04-25|15/03/2024|||||||2024-03-28|15/12/2023||0.8||8350000000||
2024-02-09 13:08:28|09533|102203|BPI|596.39B|596390000000|113.4|1937690|13.88|37|2024-04-26|15/03/2024||2.75||36060000000|||2024-02-02|15/12/2023|2.66|2.53|37450000000|35750000000||
2024-02-09 13:08:33|09534|38047|0135|59.83B|59830000000|6.76|11089504|10.74|27|2024-03-19|15/12/2023||||98858000000|||2023-11-29|15/09/2023||||||
2024-02-09 13:08:39|09535|50013|2338|121.99B|121990000000|14.16|9456816|16.86|42|2024-04-26|15/03/2024|||||||2024-03-26|15/12/2023||0.2473||55400000000||
2024-02-09 13:08:44|09536|102982|1102|139.91B|139910000000|39.45|5654019|-6.74|40|2024-05-16|15/03/2024||0.616||18960000000|||2024-03-01|15/12/2023||0.6687||21920000000||
2024-02-09 13:08:49|09537|961686|3908|43.40B|43400000000|8.99|11601322|-44.44|25|2024-04-26|15/03/2024||0.44|||||2024-03-29|15/12/2023||0.505||6880000000||
2024-02-09 13:08:54|09538|8755|MOLB|1.84T|1840000000000|2,906.0|530220|4.78|43|2024-05-10|15/03/2024||237.21||2689660000000|||2024-02-16|15/12/2023||107.41||2435470000000||
2024-02-09 13:09:00|09539|940792|FUNO11|111.44B|111440000000|29.27|5493968|16.99|39|2024-04-29|15/03/2024||0.6362||6940000000|||2024-02-26|15/12/2023||0.604||6620000000||
2024-02-09 13:09:07|09540|20261|EDU|14.35B|14350000000|86.71|1926122|117.65|43|2024-04-23|15/02/2024||0.69||1080000000|||2024-01-24|15/11/2023|0.03|0.26|869600000|819610000||
2024-02-09 13:09:11|09541|1169344|1024|185.98B|185980000000|42.5|18387618|-31.6|3|2021-09-01|15/06/2021|-1.39|-1.34||22549000000|||2021-05-24|15/03/2021|-24.53|-1.91|20550000000|20510000000||
2024-02-09 13:09:15|09542|996199|EAn|147.61B|147610000000|39.75|9525104|-55.06|0||
2024-02-09 13:09:20|09543|103775|9910|161.95B|161950000000|164|1592043|-18.2|31|2024-05-03|15/03/2024||1.58||22150000000|||2024-03-29|15/12/2023||1.55||23240000000||
2024-02-09 13:09:23|09544|1167535|6618|91.19B|91190000000|27.75|5036132|-54.3|0||
2024-02-09 13:09:29|09545|951041|005387|53.91T|53910000000000|149,000|74245|69.9|36|2024-05-14|15/03/2024||10934.74||39724500000000|||2024-01-25|15/12/2023|8543.74|8439.83|41669000000000|41727610000000||
2024-02-09 13:09:35|09546|13912|OPAr|6.02B|6020000000|16.48|385281|12.76|42|2024-03-27|15/12/2023|||||||2023-11-20|15/09/2023|0.2261|0.22|480990000|479600000||
2024-02-09 13:09:41|09547|103782|9921|70.57B|70570000000|180|2150750|-14.08|39|2024-05-09|15/03/2024||1.67||16820000000|||2024-03-22|15/12/2023||1.18||16120000000||
2024-02-09 13:09:46|09548|49983|0656|36.24B|36240000000|4.38|2966313|-40.78|19|2023-03-24|15/12/2022|||||||2022-08-24|15/06/2022||||||
2024-02-09 13:09:52|09549|103031|1402|164.04B|164040000000|30.65|8144184|-4.96|38|2024-05-09|15/03/2024||0.25||62850000000|||2024-03-28|15/12/2023||0.3967||67230000000||
2024-02-09 13:09:59|09550|103201|2049|77.48B|77480000000|219|1245598|-11.16|40|2024-05-07|15/03/2024||1.6||5980000000|||2024-02-28|15/12/2023||1.65||6030000000||
2024-02-09 13:10:04|09551|49996|1099|64.44B|64440000000|20.7|5396822|13.24|40|2024-04-25|15/03/2024|||||||2024-03-22|15/12/2023||1.67||326614000000||
2024-02-09 13:10:16|09552|41434|COPEC|7.79T|7790000000000|5,990.00|483229|2.22|42|2024-05-24|15/03/2024||0.1071||7960000000|||2024-02-29|15/12/2023||0.0801||7650000000||
2024-02-09 13:10:23|09553|1057034|ADNOCDIST|45.00B|45000000000|3.6|8102931|-18.92|29|2024-02-06|15/12/2023|0.05|0.0507|9560000000|8860000000|||2023-11-09|15/09/2023|0.07|0.0477|8940000000|8320000000||
2024-02-09 13:10:28|09554|19315|BIMAS|236.26B|236260000000|394.5|3467761|229.28|43|2024-05-06|15/03/2024||7.26||98700000000|||2024-03-11|15/12/2023||6.92||83640000000||
2024-02-09 13:10:33|09555|103588|3702|147.09B|147090000000|87.6|8133660|77.51|40|2024-05-09|15/03/2024||0.8533||158920000000|||2024-02-09|15/12/2023||2.15||179280000000||
2024-02-09 13:10:39|09556|103802|9945|101.33B|101330000000|35.75|5348025|-20.11|32|2024-03-12|15/12/2023|||||||2023-11-10|15/09/2023||||||
2024-02-09 13:10:45|09557|945817|MPHC|21.23B|21230000000|1.690|8989713|-18.24|26|2023-05-07|15/03/2023|0.02||270600000|375000000|||2023-02-20|15/12/2022|0.02||300300000|||
2024-02-09 13:10:50|09558|996204|HMPROn|142.03B|142030000000|10.9|20261901|-25.34|0||
2024-02-09 13:10:56|09559|41493|BSANTANDER|8.31T|8310000000000|44.1|121630648|30.09|43|2024-04-26|15/03/2024||0.9672||612290000000|||2024-02-02|15/12/2023|1.02|0.9578|596320000000|555640000000||
2024-02-09 13:11:02|09560|103247|2344|113.28B|113280000000|27.1|40357114|19.38|39|2024-05-02|15/03/2024||0.24||20960000000|||2024-02-09|15/12/2023||0.015||20930000000||
2024-02-09 13:11:08|09561|50010|2238|33.57B|33570000000|3.2|11898337|-41.73|42|2024-04-25|15/03/2024||0.15|||||2024-03-29|15/12/2023||0.115||41220000000||
2024-02-09 13:11:13|09562|48389|ATHM|3.13B|3130000000|25.4|453430|-28.53|42|2024-05-09|15/03/2024||3.44||1580000000|||2024-02-06|15/12/2023|4.14|3.98|1910000000|1910000000||
2024-02-09 13:11:17|09563|985905|1579|9.69B|9690000000|9.95|4129191|-60.54|6|2023-03-23|15/12/2022|||||||2018-04-03|15/12/2017|0.19||1020000000|||
2024-02-09 13:11:22|09564|943698|2408|211.29B|211290000000|68.2|15303256|16.78|38|2024-04-10|15/03/2024||-0.4425||10040000000|||2024-01-10|15/12/2023|-0.8|-0.625|8700000000|8880000000||
2024-02-09 13:11:26|09565|40109|YY|2.02B|2020000000|33.28|541516|-6.62|38|2023-03-13|15/12/2022|-0.27|1.66|604900000|4181000000|||2022-11-15|15/09/2022|0.96|2.70|586700000|4231000000||
2024-02-09 13:11:32|09566|27153|ORBIA|62.72B|62720000000|33.51|1789268|-10.26|42|2024-04-24|15/03/2024||0.0261||2110000000|||2024-02-21|15/12/2023||0.0029||1710000000||
2024-02-09 13:11:38|09567|1031093|NRPJ|74.61B|74610000000|6|1416255|14.98|7|2023-02-21|15/12/2022|||||||2022-11-17|15/09/2022||||||
2024-02-09 13:11:43|09568|103526|3231|353.71B|353710000000|124.5|81929856|290.28|40|2024-05-10|15/03/2024||1.08||209360000000|||2024-03-12|15/12/2023||1.28||234730000000||
2024-02-09 13:11:48|09569|100059|0853|10.95B|10950000000|5.95|10440705|-74.91|27|2024-03-26|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-09 13:11:54|09570|32483|0148|16.49B|16490000000|14.94|1209848|-53.26|31|2024-05-01|15/03/2024|||||||2024-03-19|15/12/2023||||||
2024-02-09 13:11:58|09571|19394|EREGL|162.68B|162680000000|46.46|77147714|27.61|43|2024-04-25|15/03/2024||0.1525||47790000000|||2024-02-09|15/12/2023||0.2694||47740000000||
2024-02-09 13:12:02|09572|1167533|1209|51.01B|51010000000|21.6|3392514|-46.85|0||
2024-02-09 13:12:08|09573|13896|ACBr|4.02B|4020000000|1.711|8640332|32.15|43|2024-05-16|15/03/2024||0.08||589390000|||2024-03-07|15/12/2023||0.09||607870000||
2024-02-09 13:12:13|09574|11105|BOUK|2.47B|2470000000|624|1833783|-15.74|37|2024-04-16|15/03/2024||||48000000|||2024-01-31|15/12/2023|||58000000|58000000||
2024-02-09 13:12:18|09575|50033|0425|14.29B|14290000000|11.48|3932392|-45.7|27|2024-03-19|15/12/2023||0.89||11826000000|||2023-11-29|15/09/2023||||||
2024-02-09 13:12:25|09576|103249|2347|119.26B|119260000000|71.5|3398923|13.31|40|2024-05-06|15/03/2024||1.13||93120000000|||2024-02-09|15/12/2023||1.24||105700000000||
2024-02-09 13:12:31|09577|103416|2801|189.48B|189480000000|17.45|9763694|0.87|36|2024-02-23|15/12/2023|||||||2023-11-24|15/09/2023||||||
2024-02-09 13:12:36|09578|946400|1816|113.62B|113620000000|2.23|38016399|22.95|23|2024-04-19|15/03/2024|||||||2024-03-28|15/12/2023||0.04||||
2024-02-09 13:12:42|09579|1056489|VBBR3|26.60B|26600000000|23.86|11194535|45.31|29|2024-05-08|15/03/2024||0.467||41610000000|||2024-03-04|15/12/2023||0.5184||43270000000||
2024-02-09 13:12:47|09580|101623|UNTR|83.17T|83170000000000|22,900|4305703|-7.66|41|2024-04-24|15/03/2024||949.01|||||2024-02-28|15/12/2023||1286.07||29280550000000||
2024-02-09 13:12:51|09581|101899|WB|2.17B|2170000000|8.94|2185539|-61.3|40|2024-05-23|15/03/2024||0.4403||423180000|||2024-02-28|15/12/2023||0.5098||457620000||
2024-02-09 13:12:55|09582|980706|SHINt|6.09B|6090000000|1.900|0|-5|0||
2024-02-09 13:12:59|09583|946385|1347|25.47B|25470000000|14.9|10247664|-50.24|18|2024-05-09|15/03/2024||-0.002||475890000|||2024-02-06|15/12/2023|0.021|-0.0031|455360000|478990000||
2024-02-09 13:13:04|09584|950590|8454|101.3B|101300000000|421.5|617261|-44.9|31|2024-04-24|15/03/2024||3.85||28080000000|||2024-02-21|15/12/2023||4.65||34740000000||
2024-02-09 13:13:10|09585|103711|6239|110.23B|110230000000|147.5|6490134|67.23|40|2024-04-23|15/03/2024||1.72||17560000000|||2024-01-30|15/12/2023|5.31|5.12|19030000000|18430000000||
2024-02-09 13:13:17|09586|103770|9904|91.79B|91790000000|31.15|5924956|-7.43|37|2024-05-14|15/03/2024||0.7233||62190000000|||2024-03-27|15/12/2023||0.66||59450000000||
2024-02-09 13:13:23|09587|41445|ENELAM|10.52T|10520000000000|98.1|29222189|-3.27|43|2024-04-25|15/03/2024||2.23||2302610000000|||2024-02-29|15/12/2023||1.81||3101900000000||
2024-02-09 13:13:26|09588|1131572|3692|75.31B|75310000000|12.2|6740457|-18.67|0||
2024-02-09 13:13:31|09589|50190|OUTJ|63.03B|63030000000|4,115|1381417|18.97|17|2023-03-14|15/12/2022|0.89||11960000000||||2022-09-22|15/06/2022|-2.54||10680000000|||
2024-02-09 13:13:34|09590|1054808|0772|21.34B|21340000000|20.75|3831313|-44.6|12|2023-03-20|15/12/2022|||||||2022-08-08|15/06/2022||||||
2024-02-09 13:13:40|09591|996196|CPFn|153.32B|153320000000|18.6|13099951|-19.74|30|2024-02-21|15/12/2023||-0.045||142530000000|||2023-11-13|15/09/2023|-0.235|-0.2267|144500000000|144500000000||
2024-02-09 13:13:44|09592|990696|1268|3.31B|3310000000|2.54|7744531|-85.39|9|2023-03-30|15/12/2022|||||||2022-08-30|15/06/2022||||||
2024-02-09 13:13:49|09593|13902|EURBr|7.13B|7130000000|1.926|4702302|43.02|42|2024-05-16|15/03/2024||0.07||673660000|||2024-03-07|15/12/2023||0.0793||721590000||
2024-02-09 13:13:54|09594|8768|PGN|29.76B|29760000000|5.15|5240520|0|38|2023-03-22|15/12/2022||||37340000000|||2022-11-17|15/09/2022|||36770000000|40860000000||
2024-02-09 13:14:00|09595|32496|1171|114.61B|114610000000|15.6|13652916|-35.8|43|2024-04-26|15/03/2024||0.65|||||2024-03-29|15/12/2023||0.63||82890000000||
2024-02-09 13:14:06|09596|50004|1339|108.79B|108790000000|2.46|23778432|-4.62|31|2024-04-25|15/03/2024|||||||2024-03-27|15/12/2023||0.04||255284000000||
2024-02-09 13:14:12|09597|27069|AC|329.85B|329850000000|194.59|1247479|23.95|43|2024-04-26|15/03/2024||2.33||53530000000|||2024-02-08|15/12/2023|2.64|2.35|49990000000|53420000000||
2024-02-09 13:14:17|09598|27016|KOFUBL|351.88B|351880000000|167.73|554036|25.68|38|2024-04-24|15/03/2024||1.92||60230000000|||2024-02-22|15/12/2023||2.43||66180000000||
2024-02-09 13:14:23|09599|103253|2353|138.95B|138950000000|46.3|60231633|81.93|40|2024-05-08|15/03/2024||0.376||60830000000|||2024-03-20|15/12/2023||0.4128||67310000000||
2024-02-09 13:14:27|09600|1169116|RLX|2.81B|2810000000|1.84|8826668|-15.6|0||
2024-02-09 13:14:33|09601|996192|BHn|195.21B|195210000000|245|2428689|12.62|31|2024-04-25|15/03/2024||2.09|||||2024-02-21|15/12/2023||2.23||6820000000||
2024-02-09 13:14:38|09602|27018|GRUMAB|115.42B|115420000000|313.58|372331|22.28|38|2024-04-24|15/03/2024||4.93||29940000000|||2024-02-21|15/12/2023||5.7||29700000000||
2024-02-09 13:14:45|09603|19412|GARAN|271.74B|271740000000|64.75|34115012|226.89|43|2024-04-29|15/03/2024||3.98|||||2024-01-28|15/12/2023|5.8|5.44|46180000000|45700000000||
2024-02-09 13:14:50|09604|1155536|3759|37.42B|37420000000|9.19|5848027|-82|19|2024-04-25|15/03/2024|||||||2024-03-28|15/12/2023||0.2868||3440000000||
2024-02-09 13:14:56|09605|41449|FALABELLA|5.78T|5780000000000|2,305.10|1691664|23.93|43|2024-05-14|15/03/2024||16.76||2965790000000|||2024-02-27|15/12/2023||22.12||3071870000000||
2024-02-09 13:15:01|09606|102333|URC|242.20B|242200000000|111.3|1482580|-24.29|39|2024-04-30|15/03/2024||1.85|||||2024-02-26|15/12/2023||1.59||44980000000||
2024-02-09 13:15:05|09607|1167078|SCGP|137.37B|137370000000|31.75|8420990|-39.34|19|2024-04-23|15/03/2024|||||||2024-01-23|15/12/2023|0.28|0.3199|31880000000|31840000000||
2024-02-09 13:15:10|09608|992637|051915|35.47T|35470000000000|293,500|16706|-1.18|31|2024-04-24|15/03/2024||6764.53||12935440000000|||2024-01-31|15/12/2023|1662.81|4284.19|13135000000000|13134930000000||
2024-02-09 13:15:16|09609|13221|QFLS|15.51B|15510000000|15.6|737217|-10.91|38|2024-04-10|15/03/2024|||||||2024-02-09|15/12/2023||||||
2024-02-09 13:15:21|09610|13871|0257|17.32B|17320000000|2.82|18165506|-16.81|33|2024-03-27|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-09 13:15:26|09611|968969|HCM|2.36B|2360000000|13.93|112529|-23.75|30|2024-02-28|15/12/2023||-1.08||265900000|||2023-11-10|15/09/2023||0.0439||184380000||
2024-02-09 13:15:33|09612|27142|KIMBERA|114.25B|114250000000|38.99|4427378|8.55|43|2024-04-18|15/03/2024||0.6386||14260000000|||2024-01-18|15/12/2023|0.63|0.582|13370000000|13450000000||
2024-02-09 13:15:38|09613|50075|3998|39.72B|39720000000|3.69|24608262|-14.73|8|2018-06-28|15/03/2018|0.04||5920000000||||2017-12-20|15/09/2017|0.02||2960000000|||
2024-02-09 13:15:44|09614|980624|LHt|2.35B|2350000000|0.1960|0|-27.57|0||
2024-02-09 13:15:50|09615|8558|0144|39.97B|39970000000|9.51|3386940|-12.68|34|2024-04-25|15/03/2024|||||||2024-03-29|15/12/2023||0.70||5815000000||
2024-02-09 13:15:56|09616|103256|2356|202.69B|202690000000|56.5|61190697|117.73|40|2024-05-10|15/03/2024||0.3759||127340000000|||2024-03-26|15/12/2023||0.4589||126060000000||
2024-02-09 13:16:01|09617|13193|QIIB|16.18B|16180000000|10.69|1066682|2|39|2024-04-22|15/03/2024|||||||2024-02-06|15/12/2023||0.12||527380000||
2024-02-09 13:16:06|09618|996215|SCBn|350.18B|350180000000|103|6824973|1.46|24|2022-07-21|15/06/2022||2.96||36990000000|||2022-04-21|15/03/2022|3|2.98|37670000000|37010000000||
2024-02-09 13:16:12|09619|12542|DISB|46.11B|46110000000|6.38|5201844|12.92|43|2024-04-24|15/03/2024||||2498000000|||2024-01-22|15/12/2023|0.272|0.1994|3010000000|3010000000||
2024-02-09 13:16:17|09620|102106|BIC|30.86T|30860000000000|33,580.0|111741|-19.28|40|2024-05-08|15/03/2024||1512.4||6949140000000|||2024-02-22|15/12/2023||1366.39||7172730000000||
2024-02-09 13:16:21|09621|996191|BEMn|113.11B|113110000000|7.4|23280573|-23.83|0||
2024-02-09 13:16:26|09622|50145|SPPJ|21.95B|21950000000|11,397|484198|-19.05|18|2023-06-06|15/03/2023|||||||2022-11-16|15/09/2022|5.17|63.10|68000000000|910000000||
2024-02-09 13:16:30|09623|102329|TEL|279.79B|279790000000|1,295.00|53239|-7.17|40|2024-05-09|15/03/2024||31.01|||||2024-03-07|15/12/2023||27.04||53550000000||
2024-02-09 13:16:35|09624|27116|GFINBURO|323.84B|323840000000|53.08|1714577|31.84|40|2024-04-23|15/03/2024||1.31||13370000000|||2024-02-09|15/12/2023||1.48||13920000000||
2024-02-09 13:16:39|09625|1174644|DIDIY|16.99B|16990000000|3.54|4548818|-16.9|0||
2024-02-09 13:16:44|09626|50003|1336|44.11B|44110000000|14.16|4742111|-27.18|36|2024-04-25|15/03/2024||1.43|||||2024-03-28|15/12/2023||1.54||64679000000||
2024-02-09 13:16:50|09627|103254|2354|71.01B|71010000000|50.2|2034186|-10.04|40|2024-05-08|15/03/2024||1.21||18720000000|||2024-03-20|15/12/2023||1.32||30670000000||
2024-02-09 13:16:57|09628|103627|4958|93.08B|93080000000|98.5|3337359|-12.44|32|2024-05-08|15/03/2024||1.01||32650000000|||2024-03-12|15/12/2023||4.19||53880000000||
2024-02-09 13:17:03|09629|32493|1988|113.40B|113400000000|2.59|9896538|-8.93|43|2024-04-26|15/03/2024|||||||2024-03-29|15/12/2023||||||
2024-02-09 13:17:08|09630|8813|CPS|6.91B|6910000000|10.82|1222522|-39.61|42|2024-04-11|15/12/2023||||3660000000|||2023-11-08|15/09/2023|||3460000000|3310000000||
2024-02-09 13:17:12|09631|13804|PGE|19.18B|19180000000|8.53|2139660|25.15|42|2024-03-19|15/12/2023||||25000000000|||2023-11-21|15/09/2023|||21510000000|22750000000||
2024-02-09 13:17:17|09632|102252|JFC|292.77B|292770000000|261.4|724598|8.02|37|2024-05-08|15/03/2024||2.22|||||2024-04-09|15/12/2023||1.56||||
2024-02-09 13:17:22|09633|100134|2380|37.61B|37610000000|3.06|34030253|-12.71|21|2024-03-21|15/12/2023|||||||2023-10-17|15/09/2023||||||
2024-02-09 13:17:26|09634|102117|ISA|18.06T|18060000000000|16,760.0|343476|-11.79|34|2024-05-01|15/03/2024|||||||2024-02-26|15/12/2023||||||
2024-02-09 13:17:30|09635|1073098|IQ|3.22B|3220000000|3.37|8875532|-51.99|29|2024-05-14|15/03/2024||0.775||8200000000|||2024-02-22|15/12/2023||0.6427||7740000000||
2024-02-09 13:17:36|09636|49992|0966|22.28B|22280000000|6.19|3716186|-32.28|34|2024-04-05|15/03/2024|||||||2024-03-20|15/12/2023||1.31||87487000000||
2024-02-09 13:17:42|09637|1056073|6669|396.01B|396010000000|2,265.00|2689737|166.47|30|2024-05-02|15/03/2024||18.82||66220000000|||2024-02-28|15/12/2023||18.9||62590000000||
2024-02-09 13:17:47|09638|13876|0489|26.25B|26250000000|3.15|11294728|-28.92|24|2024-05-01|15/03/2024||0.09|||||2024-03-28|15/12/2023||0.27||||
2024-02-09 13:17:53|09639|101622|UNVR|124.75T|1.2475E+14|3,270|12200651|-34.93|41|2024-04-25|15/03/2024||40.74|||||2024-02-09|15/12/2023||37.72||9623460000000||
2024-02-09 13:17:59|09640|103208|2105|147.32B|147320000000|45.45|8219711|34.07|40|2024-05-09|15/03/2024||0.475||22340000000|||2024-03-14|15/12/2023||0.525||24240000000||
2024-02-09 13:18:03|09641|1170137|OR|216B|216000000000|18.1|13519092|-18.92|18|2024-05-07|15/03/2024||0.39|||||2024-02-14|15/12/2023||0.02||195790000000||
2024-02-09 13:18:09|09642|943515|2196|36.08B|36080000000|13.6|1907387|-42.66|38|2024-04-24|15/03/2024||0.42||11360000000|||2024-03-27|15/12/2023||0.405||11530000000||
2024-02-09 13:18:15|09643|43472|017670|10.79T|10790000000000|50,800|368283|8.78|38|2024-05-07|15/03/2024||1608.11||4432780000000|||2024-02-05|15/12/2023|807.22|699.14|4527000000000|4450660000000||
2024-02-09 13:18:22|09644|100060|0867|28.49B|28490000000|11.52|3860689|-13.88|27|2024-03-12|15/12/2023||0.54||4227000000|||2023-11-29|15/09/2023||||||
2024-02-09 13:18:29|09645|50026|6837|47.21B|47210000000|3.62|6767847|-30.58|41|2024-04-26|15/03/2024||0.15||11930000000|||2024-03-29|15/12/2023||0.0934||10010000000||
2024-02-09 13:18:34|09646|103421|2823|150.33B|150330000000|30.55|124145600|0|26|2022-08-31|15/06/2022||0.8077|||||2022-06-01|15/03/2022||1.11||||
2024-02-09 13:18:40|09647|1156938|CRC|202.04B|202040000000|33.5|9869331|-24.29|23|2024-05-09|15/03/2024||0.41|||||2024-02-23|15/12/2023||0.486||60085000000||
2024-02-09 13:18:46|09648|9216|2600|63.49B|63490000000|3.7|16157637|-9.93|43|2024-04-23|15/03/2024||0.1227||74420000000|||2024-03-28|15/12/2023||0.0515||72800000000||
2024-02-09 13:18:52|09649|959057|6886|79.82B|79820000000|8.96|2997306|-1.18|30|2023-03-28|15/12/2022||0.36|||||2022-10-28|15/09/2022||0.37||||
2024-02-09 13:18:58|09650|41419|CENCOSUD|4.64T|4640000000000|1,654.90|2881518|16.13|43|2024-05-23|15/03/2024||41.68||3751520000000|||2024-02-29|15/12/2023||52.45||4299970000000||
2024-02-09 13:19:02|09651|100021|0285|64.89B|64890000000|28.7|4905487|8.65|18|2024-04-26|15/03/2024|||||||2024-03-26|15/12/2023||0.80||34890000000||
2024-02-09 13:19:09|09652|962447|8464|99.19B|99190000000|338.5|551875|3.68|31|2024-05-01|15/03/2024||4.36||6610000000|||2024-03-13|15/12/2023||5.02||7190000000||
2024-02-09 13:19:15|09653|50105|HARJ|70.39B|70390000000|11,362|1784833|78.36|41|2024-04-19|15/03/2024|||||||2024-02-28|15/12/2023||||||
2024-02-09 13:19:19|09654|13890|2689|15.77B|15770000000|3.37|9967526|-49.32|18|2023-02-20|15/12/2022||0.53||34638000000|||2022-09-26|15/06/2022||0.39||30053000000||
2024-02-09 13:19:25|09655|19598|TUPRS|302.12B|302120000000|156.5|22074245|138.44|43|2024-05-08|15/03/2024||4.79||217400000000|||2024-02-14|15/12/2023||5.68||174100000000||
2024-02-09 13:19:30|09656|102172|AEV|265.53B|265530000000|47.25|780963|-16.37|37|2024-04-29|15/03/2024|||||||2024-03-15|15/12/2023||||||
2024-02-09 13:19:34|09657|19576|TCELL|150.02B|150020000000|69.2|31470280|121.45|43|2024-04-25|15/03/2024|||||||2024-02-15|15/12/2023||||28340000000||
2024-02-09 13:19:40|09658|943491|1378|53.25B|53250000000|5.64|20106548|-33.06|16|2023-03-16|15/12/2022||0.52||58752000000|||2022-08-22|15/06/2022||1.22||62387000000||
2024-02-09 13:19:43|09659|1165549|9633|485.29B|485290000000|42.6|4721201|-3.36|0||
2024-02-09 13:19:48|09660|41412|BCI|4.84T|4840000000000|25,299.00|92649|0.59|39|2024-05-01|15/03/2024||823.97||627700000000|||2024-02-09|15/12/2023||801.26||686180000000||
2024-02-09 13:19:51|09661|996194|BTSn|92.83B|92830000000|5.9|22530232|-27.44|0||
2024-02-09 13:19:57|09662|103354|2492|52.36B|52360000000|108.00|5418858|9.42|31|2024-04-29|15/03/2024|||||||2024-02-23|15/12/2023||1.63||||
2024-02-09 13:20:01|09663|1097872|0780|37.03B|37030000000|16.32|4586143|-8.14|13|2024-03-19|15/12/2023||0.1865||2830000000|||2023-11-21|15/09/2023|0.2709|0.2534|3300000000|3220000000||
2024-02-09 13:20:07|09664|19263|AKBNK|210.70B|210700000000|40.42|99342057|194.74|43|2024-04-30|15/03/2024||1.93|||||2024-02-01|15/12/2023|2.95|3.12|39140000000|35190000000||
2024-02-09 13:20:10|09665|1116332|2013|4.92B|4920000000|1.76|19777545|-67.67|3|2023-03-27|15/12/2022||-0.18||1261000000|||2022-08-16|15/06/2022||-0.22||1405000000||
2024-02-09 13:20:15|09666|996222|TUn|72.15B|72150000000|15.5|17626049|-4.97|0||
2024-02-09 13:20:20|09667|943537|6881|41.99B|41990000000|3.82|18122137|-3.9|25|2024-04-26|15/03/2024|||||||2024-03-29|15/12/2023||0.16||||
2024-02-09 13:20:28|09668|987127|1585|35.45B|35450000000|11.7|5140518|-31.01|4|2018-04-27|15/12/2017|0.08||4600000000||||2017-09-28|15/06/2017|0.06||3250000000|||
2024-02-09 13:20:34|09669|1164099|3347|38.23B|38230000000|24.55|1391007|-74.83|30|2024-04-23|15/03/2024||0.7401|||||2024-03-29|15/12/2023||0.5222||2110000000||
2024-02-09 13:20:39|09670|19470|KCHOL|437.95B|437950000000|172.9|13912319|157.73|42|2024-02-16|15/12/2023||5.64||262430000000|||2023-10-29|15/09/2023|14.32|5.64|396020000000|396020000000||
2024-02-09 13:20:45|09671|100147|||||||38|2024-04-25|15/03/2024|||||||2024-03-23|15/12/2023||0.225||47630000000||
2024-02-09 13:20:51|09672|992636|005385|53.91T|53910000000000|145,700|52741|65.19|31|2024-05-14|15/03/2024||10934.74||39724500000000|||2024-01-25|15/12/2023|8543.74|8439.83|41669000000000|41727610000000||
2024-02-09 13:20:55|09673|13213|QGTS|18.45B|18450000000|3.33|6915819|-12.37|38|2024-04-15|15/03/2024||||877000000|||2024-01-28|15/12/2023|0.07|0.07|1010000000|1010000000||
2024-02-09 13:21:01|09674|13873|0358|37.81B|37810000000|10.96|3925177|-13.76|36|2023-03-23|15/12/2022||0.93||198139000000|||2022-10-31|15/09/2022||0.36||||
2024-02-09 13:21:06|09675|943151|MOMO|1.16B|1160000000|6.12|1495038|-41.32|38|2024-05-28|15/03/2024||2.08||3018000000|||2024-03-21|15/12/2023||2.48||2910000000||
2024-02-09 13:21:13|09676|13879|0763|68.11B|68110000000|14.3|5284245|-21.47|42|2024-04-24|15/03/2024||0.455||28430000000|||2024-03-09|15/12/2023||0.45||32580000000||
2024-02-09 13:21:19|09677|27161|PEOLES|86.35B|86350000000|217.24|229576|-15.68|36|2024-05-01|15/03/2024||0.19|||||2024-02-27|15/12/2023||0.03||||
2024-02-09 13:21:25|09678|101574|SMGR|41.52T|41520000000000|6,150|5172511|-14.88|41|2024-04-29|15/03/2024||85.68|||||2024-02-26|15/12/2023||147.41||10905090000000||
2024-02-09 13:21:31|09679|1012967|8299|106.12B|106120000000|537|1972|44.94|31|2024-05-03|15/03/2024||6.31||14270000000|||2024-03-28|15/12/2023||6.46||15190000000||
2024-02-09 13:21:36|09680|941307|ADIB|40.82B|40820000000|11.24|2666709|18.07|39|2024-04-23|15/03/2024||0.3014||2370000000|||2024-01-23|15/12/2023|0.3696|0.3265|2600000000|2310000000||
2024-02-09 13:21:41|09681|949918|1776|59.10B|59100000000|7.64|2397576|-31.57|36|2024-04-24|15/03/2024||0.30|||||2024-03-29|15/12/2023||0.275||6680000000||
2024-02-09 13:21:48|09682|1156244|IMAB|148.55M|148550000|1.79|583731|-63.54|16|2024-05-29|15/03/2024||-0.1231||0.00|||2024-03-27|15/12/2023||-1.11||0.00||
2024-02-09 13:21:54|09683|996220|TOPn|121.74B|121740000000|56.5|7043246|-2.62|31|2024-05-10|15/03/2024||2.22|||||2024-02-14|15/12/2023||0.9042||116940000000||
2024-02-09 13:21:58|09684|987131|2588|40.70B|40700000000|59|420142|-4.17|4|2018-04-24|15/12/2017|0.5|0.41|676300000|755800000|||2017-09-26|15/06/2017|0.35|0.35|607300000|728660000||
2024-02-09 13:22:04|09685|100112|1882|29.65B|29650000000|18.56|945456|-15.94|27|2024-03-18|15/12/2023||0.82||6980000000|||2023-11-29|15/09/2023||||||
2024-02-09 13:22:11|09686|996206|IVLn|137.94B|137940000000|24.3|14696674|-40.12|31|2024-05-09|15/03/2024||0.36|||||2024-02-22|15/12/2023||0.26||||
2024-02-09 13:22:17|09687|101565|TOWR|43.82T|43820000000000|880|23056875|-19.27|41|2024-04-29|15/03/2024||17.3|||||2024-02-28|15/12/2023||18.15||2896430000000||
2024-02-09 13:22:21|09688|41416|CMPC|3.83T|3830000000000|1,533.00|1683191|12.56|42|2024-05-02|15/03/2024||0.025||1990000000|||2024-01-25|15/12/2023|0.01|0.02|1960000000|1950000000||
2024-02-09 13:22:26|09689|100063|0884|2.66B|2660000000|0.24|60633399|-75.24|19|2024-03-14|15/12/2023||0.15||47408000000|||2023-11-03|15/09/2023||||||
2024-02-09 13:22:31|09690|49978|0392|35.03B|35030000000|27.85|1334044|5.5|19|2023-03-31|15/12/2022|2.02||46310000000||||2022-08-31|15/06/2022|3.99||45990000000|||
2024-02-09 13:22:37|09691|986165|GPSC|143.81B|143810000000|51|9211952|-25.72|31|2024-05-06|15/03/2024||0.2701||23050000000|||2024-02-09|15/12/2023||0.3192||28000000000||
2024-02-09 13:22:43|09692|102269|MBT|266.17B|266170000000|59.2|2424948|-1|37|2024-05-06|15/03/2024||2.53||35610000000|||2024-02-28|15/12/2023||2.4||34770000000||
2024-02-09 13:22:47|09693|1153017|6110|47.81B|47810000000|5.3|5041923|-23.42|12|2024-01-31|15/11/2023|||||||2023-10-18|15/08/2023||||||
2024-02-09 13:22:54|09694|1012475|4743|78.07B|78070000000|172.5|3345|-40.1|31|2024-05-09|15/03/2024||-0.32||28000000|||2024-02-23|15/12/2023||-0.25||28000000||
2024-02-09 13:22:59|09695|13898|BABr|3.79B|3790000000|27.87|203435|53.63|39|2024-04-09|15/12/2023|||||||2023-11-24|15/09/2023|||423700000|423700000||
2024-02-09 13:23:04|09696|993042|2633|167.44B|167440000000|29.75|2654709|2.76|31|2024-05-01|15/03/2024|||||||2024-02-21|15/12/2023||0.32||13260000000||
2024-02-09 13:23:09|09697|990999|6865|32.27B|32270000000|13.92|6881912|-40.85|18|2024-04-22|15/03/2024|||||||2024-03-27|15/12/2023||0.3955||5170000000||
2024-02-09 13:23:15|09698|100027|0371|17.78B|17780000000|1.77|22267114|-9.31|24|2024-03-27|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-09 13:23:20|09699|1097548|QFIN|2.28B|2280000000|14.12|682246|-35.67|22|2024-05-22|15/03/2024||7.2|||||2024-03-07|15/12/2023||7.61||4260000000||
2024-02-09 13:23:29|09700|50001|1313|8.73B|8730000000|1.25|13900856|-70.98|40|2024-04-26|15/03/2024||0.04|||||2024-03-08|15/12/2023||0.12||18447000000||
2024-02-09 13:23:34|09701|32486|0902|63.42B|63420000000|4.04|38726772|-1.43|43|2024-04-23|15/03/2024|||||||2024-03-20|15/12/2023||0.13||||
2024-02-09 13:23:40|09702|27162|PINFRA|75.51B|75510000000|183.38|277840|0.9|39|2024-04-24|15/03/2024||4.01||3870000000|||2024-02-22|15/12/2023||4.18||4030000000||
2024-02-09 13:23:45|09703|50070|3311|42.32B|42320000000|8.57|2966590|-6.9|42|2024-04-17|15/03/2024|||||||2024-03-22|15/12/2023||0.92||64800000000||
2024-02-09 13:23:49|09704|1156255|9922|7.04B|7040000000|4.76|12997338|-74.21|0||
2024-02-09 13:23:53|09705|1075240|1833|12.60B|12600000000|11.3|4130024|-39.65|2|2023-03-15|15/12/2022|||||||2020-08-20|15/06/2020||||||
2024-02-09 13:23:58|09706|13875|0390|87.38B|87380000000|3.53|18602913|-14.05|40|2024-04-26|15/03/2024|||||||2024-03-29|15/12/2023||0.375||670482000000||
2024-02-09 13:24:03|09707|943517|2208|11.66B|11660000000|2.75|4246504|-62.66|36|2024-04-24|15/03/2024||0.38|||||2024-03-29|15/12/2023||0.2427||||
2024-02-09 13:24:07|09708|1137422|1951|6.2B|6200000000|2.18|14021544|-66.17|0||
2024-02-09 13:24:15|09709|1173226|361610|4.78T|4780000000000|67,000|114772|-4.42|16|2024-05-10|15/03/2024||219.8||211140000000|||2024-02-02|15/12/2023|1007.04|264.37|172500000000|194140000000||
2024-02-09 13:24:20|09710|100132|2357|24.56B|24560000000|3.1|6949820|-21.23|23|2024-04-25|15/03/2024|||||||2024-03-14|15/12/2023||||||
2024-02-09 13:24:25|09711|980622|KTCt|2.88B|2880000000|1.140|0|-30.25|0||
2024-02-09 13:24:30|09712|32318|BVN|3.88B|3880000000|15.28|2003251|98.18|39|2024-04-29|15/03/2024||0.1611||226440000|||2024-02-29|15/12/2023||0.1542||229870000||
2024-02-09 13:24:35|09713|13212|QEWC|18.8B|18800000000|17.09|580070|-2.23|43|2024-04-24|15/03/2024||||649000000|||2024-02-14|15/12/2023||0.32||821000000||
2024-02-09 13:24:39|09714|943455|0696|23.29B|23290000000|7.96|4033734|-49|17|2023-03-24|15/12/2022|||||||2022-08-26|15/06/2022||||||
2024-02-09 13:24:44|09715|13200|BRES|11.08B|11080000000|2.847|2653953|3.15|40|2024-04-15|15/03/2024|||||||2024-02-11|15/12/2023||||||
2024-02-09 13:24:49|09716|1075456|MTC|95.40B|95400000000|45|8891727|21.92|30|2024-02-20|15/12/2023||0.6067||5440000000|||2023-11-07|15/09/2023|0.61|0.61|5300000000|5300000000||
2024-02-09 13:24:53|09717|1052239|6060|18.20B|18200000000|12.42|1954591|-44.84|5|2018-04-23|15/12/2017|-0.77||5580000000||||2017-09-29|15/06/2017|-0.07||1400000000|||
2024-02-09 13:24:59|09718|943563|8083|2.70B|2700000000|0.082|72520333|-66.8|28|2024-03-26|15/12/2023|||||||2023-11-09|15/09/2023|-0.0001||383730000|||
2024-02-09 13:25:04|09719|29752|TAL|8.43B|8430000000|13.21|7851546|98.95|42|2024-04-25|15/02/2024||-0.0167||383940000|||2024-01-25|15/11/2023|-0.04|-0.01|373500000|331990000||
2024-02-09 13:25:13|09720|50044|0754|14.45B|14450000000|3.88|933407|-45.74|16|2023-03-30|15/12/2022|0.83||14080000000||||2022-08-30|15/06/2022|2.45||13170000000|||
2024-02-09 13:25:19|09721|102239|GLO|251.10B|251100000000|1,741.00|37414|-16.7|40|2024-05-08|15/03/2024||29.45|||||2024-02-09|15/12/2023||50.35||46230000000||
2024-02-09 13:25:23|09722|49987|0817|8.23B|8230000000|0.62|44448040|-61.4|12|2023-03-29|15/12/2022||0.23||63000000000|||2022-03-21|15/12/2021||0.24||57591000000||
2024-02-09 13:25:32|09723|50015|2883|31.49B|31490000000|6.63|5240711|-26.35|42|2024-04-25|15/03/2024||0.62|||||2024-03-27|15/12/2023||0.2||||
2024-02-09 13:25:38|09724|16431|JOBS|4.11B|4110000000|60.90|833665|0|36|2022-08-04|15/06/2022||3.74|||||2022-05-09|15/03/2022||2.17||||
2024-02-09 13:25:43|09725|100140|3360|25.80B|25800000000|6|5276861|-16.92|6|2018-04-12|15/12/2017|0.42||9810000000||||2017-09-07|15/06/2017|0.42||8970000000|||
2024-02-09 13:25:48|09726|11298|MABK|1.03B|1030000000|784|1560377|-0.47|31|2024-04-30|15/03/2024|||||||2024-02-05|15/12/2023||||||
2024-02-09 13:25:54|09727|41641|TLMM|22.64B|22640000000|5.85|4017375|13.13|43|2024-05-22|15/03/2024||0.08|||||2024-02-23|15/12/2023||0.0666||2810000000||
2024-02-09 13:25:59|09728|102753|SAWAD|54.58B|54580000000|39.75|8803869|-27.73|30|2024-02-28|15/12/2023||0.8928||4570000000|||2023-11-14|15/09/2023|1.01|1.01|4560000000|4730000000||
2024-02-09 13:26:05|09729|20886|NOAH|764.98M|764980000|11.67|63807|-43.4|38|2024-03-11|15/12/2023|||||||2023-11-30|15/09/2023|0.46||102800000|127050000||
2024-02-09 13:26:10|09730|50060|1888|15.23B|15230000000|4.89|3792966|-51.95|17|2023-03-18|15/12/2022|0.03||9190000000||||2022-08-29|15/06/2022|0.59||13180000000|||
2024-02-09 13:26:15|09731|50062|2128|9.96B|9960000000|3.22|5506151|-62.61|20|2024-03-25|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-09 13:26:19|09732|100076|1030|7.63B|7630000000|1.01|28368032|-61.29|6|2023-03-30|15/12/2022||0.21||84808000000|||2018-03-27|15/12/2017|0.61||29390000000|||
2024-02-09 13:26:25|09733|27112|GCARSOA1|349.63B|349630000000|154.9|504153|65.21|40|2024-04-22|15/03/2024|||||||2024-02-01|15/12/2023|1.55|2.91|55430000000|55530000000||
2024-02-09 13:26:30|09734|1123795|6185|9.06B|9060000000|16.2|1285699|-75.25|15|2024-04-25|15/03/2024|||||||2024-03-28|15/12/2023||-0.4874||231260000||
2024-02-09 13:26:34|09735|49976|0336|7.07B|7070000000|2.230|1004065|-44.19|18|2022-06-01|15/03/2022|||||||2022-04-01|15/12/2021||||||
2024-02-09 13:26:40|09736|103642|5269|130.06B|130060000000|1,875.00|1358888|85.64|31|2024-05-13|15/03/2024||9.09||1560000000|||2024-02-28|15/12/2023||10.07||1660000000||
2024-02-09 13:26:46|09737|49986|0813|1.63B|1630000000|0.43|9836946|-89.82|28|2024-04-26|15/03/2024|||||||2024-03-26|15/12/2023||||||
2024-02-09 13:26:50|09738|996193|BJCn|125.60B|125600000000|24.9|6680184|-36|0||
2024-02-09 13:26:54|09739|1061944|3319|4.39B|4390000000|3.07|9290410|-63.78|4|2018-04-11|15/12/2017|0.1||591900000||||2018-01-29|15/09/2017|0.19||1170000000|||
2024-02-09 13:26:59|09740|8576|1199|17.07B|17070000000|4.82|4933090|-16.52|43|2024-04-25|15/03/2024|||||||2024-03-28|15/12/2023||0.05||770050000||
2024-02-09 13:27:04|09741|13219|ORDS|33.57B|33570000000|10.48|1252803|15.16|43|2024-05-01|15/03/2024||||7690000000|||2024-02-12|15/12/2023||||5785000000||
2024-02-09 13:27:10|09742|943487|1359|28.24B|28240000000|0.74|30928583|-31.82|15|2023-03-27|15/12/2022|||||||2022-08-29|15/06/2022||||100134000000||
2024-02-09 13:27:14|09743|17499|VNET|398.91M|398910000|1.55|2508975|-75.67|42|2024-03-05|15/12/2023||-1.05||2090000000|||2023-11-15|15/09/2023|-0.36|-0.32|1890000000|1990000000||
2024-02-09 13:27:20|09744|101612|TBIG|43.01T|43010000000000|1,900|5829860|-9.52|41|2024-05-01|15/03/2024||12.86|||||2024-03-19|15/12/2023||15.21||1684620000000||
2024-02-09 13:27:24|09745|102115|SIS|16.8T|16800000000000|30,700.0|15160|-20.26|37|2024-02-26|15/12/2023|||||||2023-11-14|15/09/2023||||||
2024-02-09 13:27:30|09746|996200|EGCOn|69.25B|69250000000|131.5|1341180|-23.03|31|2024-05-14|15/03/2024||4.27|||||2024-02-28|15/12/2023||-1.11||||
2024-02-09 13:27:35|09747|19564|SISE|158.52B|158520000000|51.85|30810442|42.94|42|2024-04-26|15/03/2024|||||||2024-03-05|15/12/2023||||36130000000||
2024-02-09 13:27:40|09748|50023|3900|14.96B|14960000000|5.88|8813563|-44.58|22|2024-03-25|15/12/2023||1.01||83391000000|||2023-11-29|15/09/2023||||||
2024-02-09 13:27:46|09749|49985|0753|115.19B|115190000000|4.27|9248419|-35.66|42|2024-04-26|15/03/2024||0.8495||42440000000|||2024-03-29|15/12/2023||0.1104||39660000000||
2024-02-09 13:27:51|09750|19410|FROTO|337.40B|337400000000|952|983254|102.43|43|2024-04-25|15/03/2024|||||||2024-02-13|15/12/2023||19.96||111830000000||
2024-02-09 13:27:58|09751|985911|2869|8.13B|8130000000|2.5|4816569|-51.96|5|2018-04-23|15/12/2017|0.08||2940000000||||2017-08-28|15/06/2017|0.06||2200000000|||
2024-02-09 13:28:02|09752|1167322|1516|5.2B|5200000000|1.62|16761918|-53.8|0||
2024-02-09 13:28:09|09753|8747|OPL|11.40B|11400000000|8.68|1594794|28.53|43|2024-04-30|15/03/2024||||3140000000|||2024-02-14|15/12/2023||||3380000000||
2024-02-09 13:28:27|09754|1017399|200596|111.03B|111030000000|100.04|128746|-26.71|28|2024-04-29|15/03/2024|||||||2024-04-27|15/12/2023||1.19||4620000000||
2024-02-09 13:28:36|09755|41695|QRES|13.97B|13970000000|5.74|2855920|-2.54|30|2024-02-27|15/12/2023|||||||2023-11-29|15/09/2023|0.05||1690000000|1690000000||
2024-02-09 13:28:42|09756|990486|0839|10.08B|10080000000|4|7987183|-63.22|4|2018-04-26|15/12/2017|0.15||543800000||||2017-12-05|15/06/2017|0.13||405400000|||
2024-02-09 13:28:48|09757|41417|CCU|2.12T|2120000000000|5,749.30|657491|-4.73|41|2024-05-08|15/03/2024||148.5||756810000000|||2024-02-28|15/12/2023||120.7||757860000000||
2024-02-09 13:28:53|09758|102406|ABPIFu|324M|324000000|0.54|1000591|0|23|2022-11-11|15/09/2022|-0.26||8710||||2022-08-10|15/06/2022|-0.62||10240|||
2024-02-09 13:28:59|09759|996175|CUERVO|116.86B|116860000000|32.540|1953799|-27.87|30|2024-04-25|15/03/2024||0.3154||9750000000|||2024-02-29|15/12/2023||0.3844||13400000000||
2024-02-09 13:29:03|09760|1163142|9668|18.47B|18470000000|1.03|2073900|-32.9|0||
2024-02-09 13:29:08|09761|1156026|BAM|26.83B|26830000000|8.35|9314648|-47.13|21|2024-02-23|15/12/2023|||||||2023-11-10|15/09/2023|0.12|0.1067|2330000000|2280000000||
2024-02-09 13:29:15|09762|100135|2607|43.77B|43770000000|11.76|2047941|-11.92|35|2024-04-26|15/03/2024||0.53|||||2024-03-29|15/12/2023||0.425||62850000000||
2024-02-09 13:29:20|09763|1166826|PANOx|2.43B|2430000000|8.60|500|0|7|2022-05-13|15/03/2022||192||1095780000000|||2022-02-11|15/12/2021||174|1478000000000|1478000000000||
2024-02-09 13:29:24|09764|1159521|9926|35.24B|35240000000|40.85|4526898|-10.76|0||
2024-02-09 13:29:30|09765|978768|MONET|51.10B|51100000000|100.6|371367|21.45|31|2024-04-25|15/03/2024||1.94||3020000000|||2024-02-02|15/12/2023|2.4|2.45|3100000000|3080000000||
2024-02-09 13:29:33|09766|946383|1060|12.53B|12530000000|0.425|55218827|-20.37|5|2018-05-07|15/03/2018|-0.03||936600000||||2018-03-28|15/12/2017|-0.02||1300000000|||
2024-02-09 13:29:40|09767|50036|0576|33.98B|33980000000|5.65|9474389|-13.34|31|2024-04-26|15/03/2024|||||||2024-03-20|15/12/2023||||||
2024-02-09 13:29:45|09768|943535|6818|135.31B|135310000000|2.3|9059469|-3.7|33|2023-03-23|15/12/2022||0.18|||||2022-10-28|15/09/2022||0.21||151632000000||
2024-02-09 13:29:51|09769|49966|0123|21.01B|21010000000|5.02|11019000|-48.7|19|2023-03-08|15/12/2022|||||||2022-08-15|15/06/2022||||||
2024-02-09 13:29:55|09770|100093|1208|16.36B|16360000000|1.88|11733919|-17.8|15|2023-03-22|15/12/2022||0.01||1808000000|||2022-08-18|15/06/2022||0.04||2258000000||
2024-02-09 13:30:00|09771|1096081|1787|51.35B|51350000000|11.42|3125350|-18.76|29|2024-04-26|15/03/2024||0.1528|||||2024-03-29|15/12/2023||0.1201||||
2024-02-09 13:30:05|09772|943529|3380|3.15B|3150000000|0.56|8683577|-52.03|9|2023-03-29|15/12/2022|||||||2022-08-26|15/06/2022||||||
2024-02-09 13:30:13|09773|100007|0152|14.65B|14650000000|6.13|10058719|-15.64|36|2024-04-26|15/03/2024|||||||2024-03-26|15/12/2023||||||
2024-02-09 13:30:17|09774|100043|0694|10.85B|10850000000|2.38|19223663|-58.54|26|2024-03-27|15/12/2023|||||||2023-10-30|15/09/2023||||||
2024-02-09 13:30:22|09775|1161535|DADA|455.9M|455900000|1.74|3276160|-86.44|14|2024-06-03|15/03/2024||0.1379||2990000000|||2024-03-05|15/12/2023||0.3193||3110000000||
2024-02-09 13:30:27|09776|102271|MER|413.65B|413650000000|367|199767|24.83|37|2024-04-29|15/03/2024||5.86||107190000000|||2024-02-26|15/12/2023||5.74||105760000000||
2024-02-09 13:30:31|09777|1161009|KC|605.95M|605950000|2.63|1363737|-44.86|14|2024-06-05|15/03/2024||-1.23||1780000000|||2024-03-12|15/12/2023||-1.25||1700000000||
2024-02-09 13:30:36|09778|959048|1530|13.65B|13650000000|5.68|8471977|-29.98|22|2024-03-25|15/12/2023|||||||2023-11-15|15/09/2023||||||
2024-02-09 13:30:42|09779|100010|0177|38.44B|38440000000|7.63|3931522|-0.39|38|2024-04-29|15/03/2024||0.2588||3550000000|||2024-03-28|15/12/2023||0.1204||3480000000||
2024-02-09 13:30:49|09780|49967|0165|6.88B|6880000000|4.14|1133836|-34.18|31|2024-04-05|15/03/2024|||||||2024-03-22|15/12/2023||||||
2024-02-09 13:30:52|09781|996209|KTBn|230.35B|230350000000|16|42848102|-5.85|0||
2024-02-09 13:30:58|09782|1167066|LU|1.32B|1320000000|2.31|7160713|-78.92|15|2024-03-05|15/12/2023||0.3331||7420000000|||2023-11-13|15/09/2023|0.16|1.07|8050000000|8800000000||
2024-02-09 13:31:04|09783|1115130|1995|2.02B|2020000000|1.12|7094908|-69.71|0||
2024-02-09 13:31:11|09784|962437|SITESB1|82.03B|82030000000|24.990|2459905|0|23|2022-05-02|15/03/2022||-0.005||2280000000|||2022-03-15|15/12/2021|-0.05|0.015|2300000000|2220000000||
2024-02-09 13:31:16|09785|13877|0493|1.89B|1890000000|0.040|3078124387|-72.41|32|2024-03-29|15/12/2023|||||||2023-11-30|15/09/2023||||||
2024-02-09 13:31:23|09786|942849|CBG|71.50B|71500000000|71.5|4090223|-28.86|30|2024-02-16|15/12/2023||0.65||6040000000|||2023-11-10|15/09/2023|0.53|0.53|4710000000|4710000000||
2024-02-09 13:31:27|09787|1163025|API|294M|294000000|2.88|366004|-34.69|19|2024-05-20|15/03/2024||-0.13||42000000|||2024-02-20|15/12/2023||-0.065||37120000||
2024-02-09 13:31:34|09788|1156878|AWC|129.29B|129290000000|4.04|66501142|-29.74|22|2024-02-16|15/12/2023||0.0412||5530000000|||2023-11-10|15/09/2023|0.04|0.0385|3270000000|3400000000||
2024-02-09 13:31:38|09789|19454|ISCTR|258.80B|258800000000|25.8|171333361|183.85|42|2024-02-09|15/12/2023||1.85||38280000000|||2023-11-06|15/09/2023|2.05|2.05|37890000000|42040000000||
2024-02-09 13:31:44|09790|1056355|051905|4.82T|4820000000000|143,500|5361|-51.36|31|2024-04-25|15/03/2024||6769.07||1737280000000|||2024-01-31|15/12/2023|-7773.4|1840.51|1567200000000|1567140000000||
2024-02-09 13:31:49|09791|50038|0631|17.26B|17260000000|5.41|3904957|-28.08|22|2024-03-27|15/12/2023||||10142000000|||2023-10-31|15/09/2023|||5000000000|||
2024-02-09 13:31:54|09792|1166249|0909|3.98B|3980000000|2.06|6707428|-67.85|0||
2024-02-09 13:31:58|09793|50059|1813|1.54B|1540000000|0.43|16529165|-75.81|18|2023-03-31|15/12/2022||0.26||11956000000|||2022-03-30|15/12/2021||1.00||22284000000||
2024-02-09 13:32:03|09794|100035|0552|22.16B|22160000000|3.21|5754807|10.54|13|2023-03-28|15/12/2022|||||||2022-08-30|15/06/2022||||||
2024-02-09 13:32:07|09795|943448|0570|17.27B|17270000000|3.43|28790715|-11.37|5|2018-04-26|15/12/2017|0.13|0.14|4440000000|4025000000|||2017-09-14|15/06/2017|0.14|0.13|3900000000|3762000000||
2024-02-09 13:32:12|09796|19294|ASELS|238.03B|238030000000|52.15|49105349|7.65|41|2024-04-23|15/03/2024|||||||2024-02-20|15/12/2023||||||
2024-02-09 13:32:18|09797|27151|MEGACPO|36.16B|36160000000|42.12|967768|-26.95|43|2024-04-25|15/03/2024||0.85||7900000000|||2024-02-15|15/12/2023||0.676||7760000000||
2024-02-09 13:32:24|09798|996221|TRUEEn|222.86B|222860000000|5.10|29958084|5.37|27|2023-05-16|15/03/2023||0.01|||||2023-02-21|15/12/2022|0.1|0.0331|33280000000|33280000000||
2024-02-09 13:32:29|09799|969093|3799|49.09B|49090000000|3.73|15026871|6.57|14|2023-03-27|15/12/2022||0.10||9995000000|||2022-08-22|15/06/2022||0.12||10405000000||
2024-02-09 13:32:36|09800|950255|FRAS|10.49B|10490000000|28.62|170790|8.92|31|2024-05-01|15/03/2024|||||||2024-01-31|15/12/2023|0.453|0.375|1330000000|1330000000||
2024-02-09 13:32:42|09801|32491|1157|38.63B|38630000000|4.71|6510104|15.29|43|2024-04-25|15/03/2024||0.1153||11530000000|||2024-03-29|15/12/2023||0.1297||13760000000||
2024-02-09 13:32:49|09802|102278|MPI|148.64B|148640000000|5.180|67883795|24.82|36|2023-11-08|15/09/2023|||||||2023-08-14|15/06/2023|||15230000000|||
2024-02-09 13:32:55|09803|969086|2669|17.55B|17550000000|5.28|5964172|-45.41|15|2023-03-23|15/12/2022|0.23||6880000000||||2022-08-31|15/06/2022|0.16||5810000000|||
2024-02-09 13:33:00|09804|976489|ENELCHILE|3.75T|3750000000000|54.15|62682903|51.89|31|2024-05-07|15/03/2024||1.22|||||2024-02-28|15/12/2023||3.51||1120480000000||
2024-02-09 13:33:05|09805|953525|BZUN|140.74M|140740000|2.33|693603|-67.77|36|2024-05-15|15/03/2024||0.01||2210000000|||2024-03-06|15/12/2023||1.11||2920000000||
2024-02-09 13:33:09|09806|102377|GTCAP|145.53B|145530000000|676|209896|30.25|35|2024-03-22|15/12/2023||24.69||65481000000|||2023-11-13|15/09/2023|45|23.74|67550000000|||
2024-02-09 13:33:15|09807|49969|0220|19.74B|19740000000|4.56|4758176|-35.42|32|2024-03-06|15/09/2023||0.16|||||2024-03-06|15/12/2023||0.05||15060000000||
2024-02-09 13:33:20|09808|100139|3331|27.74B|27740000000|23.05|2675166|10|35|2024-04-24|15/03/2024|||||||2024-01-24|15/09/2023|||4740000000|4741000000||
2024-02-09 13:33:25|09809|29590|YPF|9.42B|9420000000|15.8|3185742|36.8|39|2024-05-07|15/03/2024||0.5341||4470000000|||2024-02-29|15/12/2023||1.13||4550000000||
2024-02-09 13:33:31|09810|100142|3618|49.93B|49930000000|3.04|6818296|9.68|40|2024-04-25|15/03/2024|||||||2024-03-29|15/12/2023||0.09||||
2024-02-09 13:33:35|09811|1155792|2500|2.46B|2460000000|5.62|5172297|-62.78|0||
2024-02-09 13:33:41|09812|13891|2777|3.75B|3750000000|1|6658245|-47.78|28|2024-05-02|15/03/2024|||||||2024-03-20|15/12/2023||-0.86||24406000000||
2024-02-09 13:33:44|09813|1167047|0873|2.47B|2470000000|0.99|12319716|-62.41|0||
2024-02-09 13:33:48|09814|50065|2314|9.28B|9280000000|2.19|3043318|-41.13|33|2024-02-28|15/12/2023||0.11||13513000000|||2023-11-29|15/09/2023||||||
2024-02-09 13:33:53|09815|1116649|||||||26|2024-02-21|15/12/2023||0.3242||6530000000|||2023-11-08|15/09/2023|0.21|0.2109|6280000000|6280000000||
2024-02-09 13:33:58|09816|969087|2799|27.28B|27280000000|0.345|38048254|-25.53|14|2023-03-27|15/12/2022|||||||2022-08-29|15/06/2022||||||
2024-02-09 13:34:04|09817|50073|3808|50.53B|50530000000|18.28|3504310|63.8|28|2024-04-29|15/03/2024|||||||2024-03-27|15/12/2023||||||
2024-02-09 13:34:10|09818|50020|3383|3.48B|3480000000|0.69|15954834|-70.46|27|2024-03-20|15/12/2023||-0.35||38221000000|||2023-11-29|15/09/2023||||||
2024-02-09 13:34:14|09819|50025|6808|11.16B|11160000000|1.18|7737168|-58.7|38|2024-02-09|15/12/2023|||||||2023-11-14|15/09/2023||||||
2024-02-09 13:34:19|09820|100079|1055|53.09B|53090000000|2.94|10776502|-41.15|30|2024-04-25|15/03/2024||0.2658||44790000000|||2024-03-28|15/12/2023||0.0136||35310000000||
2024-02-09 13:34:23|09821|100098|1238|2.57B|2570000000|0.62|27575481|-58.6|6|2018-04-09|15/12/2017|0.46||7960000000||||2017-09-07|15/06/2017|0.38||7630000000|||
2024-02-09 13:34:29|09822|950534|WPHB|13.30B|13300000000|3.89|1569711|5.42|31|2024-04-24|15/03/2024|||||||2024-02-02|15/12/2023|0.06|0.056|545550000|||
2024-02-09 13:34:34|09823|21048|AGRO|1.04B|1040000000|9.79|702635|25.67|42|2024-03-14|15/12/2023|||||||2023-11-13|15/09/2023|0.83||387950000|334000000||
2024-02-09 13:34:41|09824|100109|1818|24.46B|24460000000|7.5|8857616|-10.48|37|2024-04-26|15/03/2024||0.08|||||2024-03-22|15/12/2023||0.15||4114000000||
2024-02-09 13:34:46|09825|992989|3320|31.35B|31350000000|5.09|7146502|-15.17|29|2024-03-21|15/12/2023||0.20||135899000000|||2023-11-29|15/09/2023||||||
2024-02-09 13:34:51|09826|1166429|CD|3.10B|3100000000|8.45|2238135|-4.41|13|2024-03-20|15/12/2023||0.44||1500000000|||2023-11-22|15/09/2023|0.52|0.3972|1560000000|1600000000||
2024-02-09 13:34:56|09827|100120|2005|12.11B|12110000000|4.07|2278997|-11.81|32|2024-04-16|15/03/2024|||||||2024-03-26|15/12/2023||0.47||||
2024-02-09 13:35:01|09828|100041|0604|9.61B|9610000000|1.09|2180718|-28.76|17|2023-03-29|15/12/2022|-0.03||16010000000||||2022-08-26|15/06/2022|0.27||15530000000|||
2024-02-09 13:35:06|09829|1170094|0136|19.58B|19580000000|1.7|31027616|-13.78|8|2023-05-31|15/03/2023|||||||2023-03-24|15/12/2022||||||
2024-02-09 13:35:11|09830|41696|SUPM|2.29B|2290000000|0.895|11678931|11.18|38|2024-02-14|15/12/2023|||||||2023-11-29|15/09/2023|-0.1||178000000|||
2024-02-09 13:35:15|09831|1155949|6049|32.22B|32220000000|26|1077225|-46.76|0||
2024-02-09 13:35:19|09832|1073376|HUYA|711.42M|711420000|2.99|1839513|-44.01|26|2024-05-14|15/03/2024||||2000000000|||2024-03-19|15/12/2023||-0.3993||1510000000||
2024-02-09 13:35:24|09833|1163265|STGT|19.2B|19200000000|6.85|4622894|-42.74|19|2024-02-15|15/12/2023|||||||2023-11-08|15/09/2023||||||
2024-02-09 13:35:29|09834|41697|KRIB|5.05B|5050000000|1.96|7591739|83.33|37|2024-02-15|15/12/2023|||||||2023-11-15|15/09/2023|0.016||403500000|||
2024-02-09 13:35:34|09835|1058005|6158|305.74M|305740000|0.07|2340403|-81.33|5|2023-03-31|15/12/2022|||||||2018-04-18|15/12/2017|0.37||11910000000|||
2024-02-09 13:35:39|09836|1162158|BNR|87.53M|87530000|0.83|73312|-72.69|14|2024-05-28|15/03/2024||-1.1|||||2024-03-07|15/12/2023||-1.29||211000000||
2024-02-09 13:35:44|09837|50017|3333|2.11B|2110000000|0.16|29587813|-90.3|24|2022-08-31|15/06/2022||-1.56||125946000000|||2022-06-06|15/12/2021||-0.97||206554000000||
2024-02-09 13:35:48|09838|41432|COLBUN|2.25T|2250000000000|128.5|9266624|36.7|29|2024-05-03|15/03/2024||0.0013||439470000|||2024-01-30|15/12/2023|0.0065|0.0059|409000000|438430000||
2024-02-09 13:35:53|09839|997119|6169|1.48B|1480000000|0.41|4472208|-63.96|18|2024-04-29|15/02/2024|||||||2024-01-31|15/11/2023||||||
2024-02-09 13:36:00|09840|1152242|CENCOSHOPP|2.56T|2560000000000|1,520.00|530560|22.82|25|2024-05-29|15/03/2024||34.94||81390000000|||2024-02-28|15/12/2023||40.28||87320000000||
2024-02-09 13:36:05|09841|1123579|TIGR|590.58M|590580000|3.8|1064061|-2.81|24|2024-03-27|15/12/2023||0.06||72000000|||2023-11-27|15/09/2023|0.1|0.04|70100000|44180000||
2024-02-09 13:36:10|09842|12986|EAST|72.34B|72340000000|32.44|1850454.86|80.02|36|2024-03-01|15/12/2023||||5314000000|||2023-10-02|15/09/2023|||3120000000|3120000000||
2024-02-09 13:36:15|09843|1131570|0667|5.01B|5010000000|2.27|5006632|-56.69|0||
2024-02-09 13:36:19|09844|980689|RATCt|1.58B|1580000000|0.785|0|-33.19|0||
2024-02-09 13:36:23|09845|1152800|FWRY|18.67B|18670000000|5.48|14711772|-11.18|21|2024-02-28|15/12/2023|||||||2023-11-29|15/09/2023|||873000000|873000000||
2024-02-09 13:36:28|09846|104183|HBL|162.64B|162640000000|110.51|3178681|50.38|31|2024-04-19|15/03/2024||||39592000000|||2024-02-21|15/12/2023||11.67||84380000000||
2024-02-09 13:36:31|09847|1136128|GOTU|1.19B|1190000000|4.56|6206267|38.18|13|2024-02-29|15/12/2023||-0.38||710890000|||2023-11-22|15/09/2023|-0.22||789410000|749400000||
2024-02-09 13:36:36|09848|100103|1638|771.70M|771700000|0.11|2353876|-86.9|9|2023-03-25|15/12/2022|||||||2022-10-31|15/06/2022||||||
2024-02-09 13:36:41|09849|104238|MCB|219.24B|219240000000|183.47|741030|61.7|31|2024-04-24|15/03/2024||||22831000000|||2024-02-20|15/12/2023||16.57||56606000000||
2024-02-09 13:36:46|09850|1155834|OCFT|89.75M|89750000|2.13|20812|-68.72|11|2022-05-10|15/03/2022|-0.11|-7.60||936540000|||2022-02-24|15/12/2021|-0.1536|-0.1217|202770000|201240000||
2024-02-09 13:36:52|09851|104232|LUKC|232.94B|232940000000|749.99|497293|79.62|34|2024-04-26|15/03/2024|||||||2024-02-09|15/12/2023||17.19||30130000000||
2024-02-09 13:36:56|09852|969096|3883|533.80M|533800000|0.17|6750239|-84.75|7|2023-03-31|15/12/2022|||||||2022-10-30|15/06/2022||||||
2024-02-09 13:37:01|09853|49997|1114|20.53B|20530000000|3.99|19830946|-14.85|21|2023-03-27|15/12/2022||0.46||719770000|||2022-05-24|15/03/2022||||||
2024-02-09 13:37:06|09854|42638|HDFr|318.38M|318380000|4.80|68601|0|37|2022-12-01|15/09/2022|||||||2022-09-29|15/06/2022||||||
2024-02-09 13:37:13|09855|1012277|3529|220.57B|220570000000|2,955.00|532|72.3|31|2024-05-08|15/03/2024||6.26||858010000|||2024-02-06|15/12/2023|5.41|5.83|898860000|864000000||
2024-02-09 13:37:19|09856|1012512|4966|91.89B|91890000000|1,155.00|1118|15.5|31|2024-04-24|15/03/2024||7.78||3690000000|||2024-02-07|15/12/2023|8.02|7.79|3820000000|3780000000||
2024-02-09 13:37:25|09857|1012624|5483|112.55B|112550000000|192|5830|16.36|31|2024-05-09|15/03/2024||3.49||20490000000|||2024-03-21|15/12/2023||3.37||20830000000||
2024-02-09 13:37:30|09858|950582|3661|305.08B|305080000000|4,105.00|2124430|311.32|30|2024-05-07|15/03/2024||13.57||8910000000|||2024-02-28|15/12/2023||13.94||8260000000||
2024-02-09 13:37:37|09859|103523|3189|45.9B|45900000000|101|3346723|-8.18|40|2024-04-22|15/03/2024||0.2991||6480000000|||2024-02-13|15/12/2023||0.4447||7090000000||
2024-02-09 13:37:43|09860|103726|6409|117.13B|117130000000|1,335.00|182355|-21.01|31|2024-05-02|15/03/2024||8.6||4490000000|||2024-02-22|15/12/2023||8.64||4440000000||
2024-02-09 13:37:49|09861|103277|2383|169.95B|169950000000|497.5|5423533|169.65|31|2024-04-24|15/03/2024||5.11||11360000000|||2024-02-22|15/12/2023||6.16||12400000000||
2024-02-09 13:37:54|09862|1012923|8069|247.47B|247470000000|217|6218|12.44|31|2024-05-14|15/03/2024||1.3||5700000000|||2024-03-28|15/12/2023||1.38||6120000000||
2024-02-09 13:37:59|09863|103272|2376|214.23B|214230000000|337|19922601|180.83|31|2024-05-10|15/03/2024||2.87||39430000000|||2024-03-13|15/12/2023||3.01||40990000000||
2024-02-09 13:38:04|09864|50186|TFGJ|35.76B|35760000000|11,114|1363181|8.45|30|2024-01-24|15/12/2023|||||||2023-11-10|15/09/2023||462.00||22237000000||
2024-02-09 13:38:10|09865|103243|2337|52.84B|52840000000|28.5|8829291|-21.81|31|2024-04-23|15/03/2024||-0.4002||6160000000|||2024-01-30|15/12/2023|-0.54|-0.54|5810000000|7030000000||
2024-02-09 13:38:16|09866|18333|PERS|633.07B|633070000000|8,619.05|475335|78.53|34|2024-04-25|15/03/2024||39.26||25740000000|||2024-01-20|15/12/2023|37.2|36.08|24980000000|24790000000||
2024-02-09 13:38:23|09867|950321|INAR|12.11B|12110000000|3.22|9648015|21.29|31|2024-05-23|15/03/2024||0.0238||404850000|||2024-02-22|15/12/2023||0.0344||438590000||
2024-02-09 13:38:27|09868|996208|KCEn|65.61B|65610000000|45.25|6290698|-10.89|0||
2024-02-09 13:38:30|09869|100012|0189|12.78B|12780000000|5.68|8024205|-39.58|8|2023-03-21|15/12/2022|||||||2018-04-20|15/12/2017|0.42||5350000000|||
2024-02-09 13:38:35|09870|103192|2027|77.93B|77930000000|36.35|6571617|-17.76|31|2024-05-13|15/03/2024||0.8134||27150000000|||2024-03-14|15/12/2023||0.2447||23230000000||
2024-02-09 13:38:42|09871|103260|2360|88.13B|88130000000|208|2273570|8.05|40|2024-04-25|15/03/2024||2.4||5090000000|||2024-02-22|15/12/2023||3.31||5960000000||
2024-02-09 13:38:47|09872|103000|1229|103.79B|103790000000|65.80|984918|20.51|30|2024-03-13|15/12/2023||0.5421||4000000000|||2023-11-16|15/09/2023||0.6542||3340000000||
2024-02-09 13:38:53|09873|103142|1722|64.88B|64880000000|66.2|2603746|16.96|39|2024-03-08|15/12/2023||0.7||3490000000|||2023-11-10|15/09/2023||0.68||3330000000||
2024-02-09 13:38:58|09874|103358|2498|40.79B|40790000000|49.05|9196158|-26.02|39|2024-05-01|15/03/2024||-0.8467||1170000000|||2024-03-15|15/12/2023||-0.9733||1180000000||
2024-02-09 13:39:04|09875|1055947|TBEI|669.28B|669280000000|3,461.00|311328|37.82|28|2024-05-29|15/03/2024||||20960000000|||2024-02-01|15/12/2023|8.2|9.2|18980000000|19730000000||
2024-02-09 13:39:15|09876|103114|1605|140.29B|140290000000|34.8|19876028|-33.97|30|2024-05-03|15/03/2024||0.61|||||2024-02-23|15/12/2023||0.37||48280000000||
2024-02-09 13:39:21|09877|103500|3044|106.7B|106700000000|203|4729305|98.05|40|2024-05-13|15/03/2024||2.92||15020000000|||2024-03-13|15/12/2023||3.45||15490000000||
2024-02-09 13:39:27|09878|103402|2618|174.16B|174160000000|32.25|73871088|10.82|40|2024-05-02|15/03/2024||0.8467||47870000000|||2024-03-11|15/12/2023||1.07||51550000000||
2024-02-09 13:39:33|09879|18410|SUPI|513.57B|513570000000|4,043.00|153282|54.85|31|2024-04-26|15/03/2024||47.1||29630000000|||2024-01-19|15/12/2023|20.2|19.99|24490000000|24490000000||
2024-02-09 13:39:38|09880|103252|2352|93.42B|93420000000|47.5|11488619|62.95|31|2024-05-08|15/03/2024||0.285||48450000000|||2024-03-06|15/12/2023||0.39||51780000000||
2024-02-09 13:39:44|09881|103329|2458|42.12B|42120000000|148|2655581|40.28|34|2024-05-02|15/03/2024||1.75||2870000000|||2024-02-22|15/12/2023||2||3040000000||
2024-02-09 13:39:50|09882|103394|2610|124.01B|124010000000|20.5|32584071|6.49|40|2024-05-07|15/03/2024||0.22||40800000000|||2024-03-13|15/12/2023||0.36||45640000000||
2024-02-09 13:39:56|09883|103320|3714|31.59B|31590000000|41.95|1564245|-16.6|40|2024-05-29|15/03/2024||-1.09||5070000000|||2024-02-28|15/12/2023||-1.01||5770000000||
2024-02-09 13:40:02|09884|18407|SNFN|411.64B|411640000000|3,705.00|60479|62.05|30|2024-02-05|15/12/2023|27||6580000000|4307000000|||2023-11-06|15/09/2023|33|33|7660000000|7660000000||
2024-02-09 13:40:08|09885|20366|JKS|1.31B|1310000000|25.38|979347|-52.03|43|2024-04-26|15/03/2024||3.25||25200000000|||2024-03-21|15/12/2023||17.6||30450000000||
2024-02-09 13:40:14|09886|103080|1504|98.4B|98400000000|46.65|11615069|60.59|38|2024-05-03|15/03/2024||0.694||15400000000|||2024-03-14|15/12/2023||0.61||14890000000||
2024-02-09 13:40:19|09887|8743|MBK|23.27B|23270000000|548.6|28530|73.46|43|2024-04-30|15/03/2024|||||||2024-02-08|15/12/2023|||2160000000|2830000000||
2024-02-09 13:40:25|09888|50055|1368|9.74B|9740000000|3.88|13812782|-59.39|22|2024-03-18|15/12/2023||0.13||8312000000|||2023-11-29|15/09/2023||||||
2024-02-09 13:40:30|09889|103778|9914|52.62B|52620000000|176|787868|-6.63|39|2024-05-10|15/03/2024||1.6||5830000000|||2024-03-20|15/12/2023||1.37||5070000000||
2024-02-09 13:40:36|09890|103424|2834|109.77B|109770000000|13.35|9595829|0|30|2024-03-13|15/12/2023|||||||2023-11-01|15/09/2023||||||
2024-02-09 13:40:42|09891|18013|ATLP|187.67B|187670000000|6,374.50|45395|-13.42|31|2024-04-26|15/03/2024||||12950000000|||2024-01-19|15/12/2023|24.1|24.34|11380000000|11380000000||
2024-02-09 13:40:49|09892|103689|6176|64.87B|64870000000|139.5|2351116|34.13|40|2024-04-25|15/03/2024||2.41||10640000000|||2024-02-22|15/12/2023||3||11890000000||
2024-02-09 13:40:54|09893|103716|6271|30B|30000000000|143.5|3264624|-38.94|34|2024-04-18|15/03/2024||1.56||2840000000|||2024-02-28|15/12/2023||1.7||2990000000||
2024-02-09 13:40:59|09894|26962|OMAB|63.54B|63540000000|164.55|2015663|-6.91|41|2024-04-24|15/03/2024||2.67||2860000000|||2024-02-15|15/12/2023||3.46||3260000000||
2024-02-09 13:41:04|09895|1012679|6121|72.51B|72510000000|392|1078|29.8|31|2024-05-09|15/03/2024||7.07||20420000000|||2024-03-21|15/12/2023||6.84||22760000000||
2024-02-09 13:41:10|09896|39875|JKCE|326.23B|326230000000|4,222.00|140591|53.56|38|2024-05-20|15/03/2024||29.40||29810000000|||2024-01-20|15/12/2023|37.5|37.18|27850000000|28510000000||
2024-02-09 13:41:15|09897|50184|RDFJ|27.55B|27550000000|408|14198066|4.83|15|2023-05-15|15/02/2023|0.12||4820000000||||2022-11-07|15/08/2022|0.98||4710000000|||
2024-02-09 13:41:19|09898|1096520|DGHJ|39.73B|39730000000|18,050|1254345|2.97|8|2023-02-22|15/12/2022|7.26||20630000000||||2022-08-25|15/06/2022|10.75||34130000000|||
2024-02-09 13:41:23|09899|980583|HANAt|1.12B|1120000000|1.270|500|-25.58|0||
2024-02-09 13:41:26|09900|996188|BANPUn|61.12B|61120000000|6.1|64179020|-44.09|0||
2024-02-09 13:41:32|09901|103461|2915|64.49B|64490000000|60.40|2862413|-9.31|38|2024-03-12|15/12/2023|||||||2023-11-10|15/09/2023||||||
2024-02-09 13:41:38|09902|42665|MYTr|5.29B|5290000000|38.27|169852|55.02|41|2024-03-28|15/12/2023||||1490000000|||2023-10-26|15/09/2023|||1570000000|1250000000||
2024-02-09 13:41:42|09903|946390|1302|8.47B|8470000000|1.84|6772857|-43.56|18|2024-03-27|15/12/2023|||||||2023-11-16|15/09/2023||||||
2024-02-09 13:41:47|09904|1012694|6147|52.87B|52870000000|71|4249|10.42|31|2024-04-26|15/03/2024||1.02||4760000000|||2024-02-28|15/12/2023||1.14||5090000000||
2024-02-09 13:41:53|09905|103580|3665|37.32B|37320000000|228.5|839301|-15.58|31|2024-05-10|15/03/2024||4.44||12440000000|||2024-03-08|15/12/2023||4.96||12810000000||
2024-02-09 13:41:58|09906|50138|AVIJ|28.88B|28880000000|8,739|748436|19.03|19|2023-03-06|15/12/2022|3.17||7820000000||||2022-09-05|15/06/2022|2.13||6550000000|6520000000||
2024-02-09 13:42:03|09907|42666|NBGr|6.58B|6580000000|7.199|6405742|54.79|40|2024-03-28|15/12/2023||0.35||713660000|||2023-11-07|15/09/2023|0.29|0.32|690000000|677980000||
2024-02-09 13:42:10|09908|37865|KRU|8.53B|8530000000|440.8|29596|33.45|31|2024-04-25|15/03/2024|||||||2024-02-27|15/12/2023||||613830000||
2024-02-09 13:42:14|09909|103230|2313|85.33B|85330000000|71.6|39038289|54.64|31|2024-05-02|15/03/2024||0.9875||16450000000|||2024-03-08|15/12/2023||1.47||20670000000||
2024-02-09 13:42:21|09910|103321|2449|100.51B|100510000000|82.2|12404240|104.73|31|2024-05-03|15/03/2024||1.16||8330000000|||2024-03-15|15/12/2023||1.24||8630000000||
2024-02-09 13:42:24|09911|50202|TCPJ|5.99B|5990000000|785|2077080|-76.7|16|2023-05-08|15/03/2023|-1.83||14160000000||||2022-11-14|15/09/2022|1.58||21670000000|||
2024-02-09 13:42:29|09912|102326|ACEN|173.79B|173790000000|4.38|20029495|-40.81|28|2024-04-16|15/12/2023|||||||2023-11-09|15/09/2023|||8180000000|||
2024-02-09 13:42:34|09913|1012559|5274|114.79B|114790000000|3,035.00|311|29.42|31|2024-05-09|15/03/2024||9.03||987090000|||2024-03-04|15/12/2023||8.49||976260000||
2024-02-09 13:42:40|09914|103481|3023|61.57B|61570000000|256.5|793456|-16.72|31|2024-04-19|15/03/2024||3.49||8190000000|||2024-02-28|15/12/2023||2.8||7600000000||
2024-02-09 13:42:45|09915|37712|ALRR|10.01B|10010000000|76.84|210550|97.33|39|2024-02-28|15/12/2023||||1470000000|||2023-10-26|15/09/2023|4.42||1450000000|1450000000||
2024-02-09 13:42:51|09916|103279|2385|115.99B|115990000000|160.5|4251738|79.33|38|2024-05-07|15/03/2024||2.08||22960000000|||2024-03-28|15/12/2023||2.66||25360000000||
2024-02-09 13:42:56|09917|103965|VOLARA|15.06B|15060000000|12.92|1946368|-41.46|38|2024-04-25|15/03/2024||-0.2737||11470000000|||2024-02-26|15/12/2023||0.7199||15120000000||
2024-02-09 13:43:03|09918|103735|8016|32.51B|32510000000|272.00|1068896|22.25|30|2024-02-28|15/12/2023||11.01|||||2023-11-29|15/09/2023||11.24||||
2024-02-09 13:43:09|09919|103185|2015|39.37B|39370000000|67.7|218149|-3.42|31|2024-04-25|15/03/2024||0.83||8510000000|||2024-02-22|15/12/2023||1.08||8660000000||
2024-02-09 13:43:15|09920|50096|SAPJ|24.22B|24220000000|4,326|2038183|-12.24|29|2024-05-09|15/03/2024||0.09||1470000000|||2024-02-07|15/12/2023|0.08|0.32|1270000000|1380000000||
2024-02-09 13:43:22|09921|103018|1314|35.54B|35540000000|9.39|9340949|-9.28|38|2024-03-13|15/12/2023|||||||2023-11-11|15/09/2023||||||
2024-02-09 13:43:27|09922|103174|1907|49.06B|49060000000|29.55|3746509|12.79|30|2024-04-24|15/12/2023||0.09||19640000000|||2023-11-03|15/09/2023|0.68|0.84|18490000000|19810000000||
2024-02-09 13:43:32|09923|50043|0751|5.87B|5870000000|2.53|3809257|-45.49|23|2022-05-11|15/03/2022|0.58||||||2022-03-22|15/12/2021|0.58|||||
2024-02-09 13:43:37|09924|11194|BPCC|309.51M|309510000|580|1033743|-27.41|35|2024-03-12|15/01/2024|||||||2023-11-21|15/10/2023|||16050000|17630000||
2024-02-09 13:43:42|09925|11210|NIND|512.67M|512670000|227|6016632|11.9|30|2023-05-11|15/03/2023|0.01||39320000||||2023-03-13|15/12/2022|||38710000|||
2024-02-09 13:43:46|09926|986155|COM7|53.66B|53660000000|22.5|20653926|-28.57|30|2024-02-22|15/12/2023||0.39||21400000000|||2023-11-10|15/09/2023|0.25|0.34|16320000000|16320000000||
2024-02-09 13:43:51|09927|1012212|3293|119.20B|119200000000|846.00|1059|64.59|31|2024-05-29|15/03/2024||12.5||3860000000|||2024-02-28|15/12/2023||11.52||3700000000||
2024-02-09 13:43:56|09928|103447|2889|44.07B|44070000000|12.25|4056579|-3.92|28|2024-03-12|15/12/2023||0.12|||||2023-11-21|15/09/2023|0.14||1820000000|||
2024-02-09 13:44:01|09929|1116301|QAMC|7.14B|7140000000|1.279|14737495|-24.36|22|2024-04-24|15/03/2024|||||||2024-02-04|15/12/2023|||721000000|||
2024-02-09 13:44:09|09930|8807|LTSP|14.6B|14600000000|79.00|367439|-1|37|2022-10-28|15/09/2022|||||||2022-08-11|15/06/2022|||13930000000|14340000000||
2024-02-09 13:44:13|09931|9209|||||||42|2024-03-21|15/12/2023||||4300000000|||2023-11-23|15/09/2023|||4100000000|4290000000||
2024-02-09 13:44:18|09932|1052419|IIAN|127.69B|127690000000|143.6|16866552|4.63|29|2024-05-17|15/03/2024||1.17||1290000000|||2024-01-25|15/12/2023|1|1|1150000000|1150000000||
2024-02-09 13:44:24|09933|996205|IRPCn|40.82B|40820000000|2|29945355|-35.81|31|2024-05-07|15/03/2024||0.05|||||2024-02-13|15/12/2023||-0.0093||66550000000||
2024-02-09 13:44:29|09934|102062|WARB|391.4M|391400000|190|2645915|-18.46|29|2024-05-02|15/03/2024||||20000000|||2024-02-13|15/12/2023||||19000000||
2024-02-09 13:44:34|09935|41364|TRUJ|28.41B|28410000000|7,702|1653709|16.12|18|2023-02-15|15/12/2022|5.02|290.00|10850000000|9552000000|||2022-08-31|15/06/2022|7.85|240.00|17890000000|7312000000||
2024-02-09 13:44:39|09936|943198|SSAq|1.56B|1560000000|4.50|73970|0|34|2023-06-15|15/03/2023|||||||2023-04-10|15/12/2022||||||
2024-02-09 13:44:44|09937|947096|APLA|374.31B|374310000000|1,348.75|1276559|16.71|31|2024-05-10|15/03/2024||9.6||55200000000|||2024-01-27|15/12/2023|6|5.99|41780000000|41780000000||
2024-02-09 13:44:50|09938|1012713|6182|22.05B|22050000000|40.7|3921|-11.81|30|2024-05-03|15/03/2024||0.085||2450000000|||2024-03-21|15/12/2023||0.46||2340000000||
2024-02-09 13:44:56|09939|103403|2637|38.07B|38070000000|51|7893873|-17.87|31|2024-04-19|15/03/2024||0.55||4190000000|||2024-02-23|15/12/2023||1.26||4490000000||
2024-02-09 13:45:02|09940|18352|RADC|230.68B|230680000000|1,725.25|289450|50.29|39|2024-05-29|15/03/2024||5.6||10750000000|||2024-02-06|15/12/2023|5.5|5.43|11610000000|10230000000||
2024-02-09 13:45:07|09941|13796|MILP|10.29B|10290000000|8.46|955067|74.55|42|2024-01-30|15/12/2023|||1210000000|1590000000|||2023-10-27|15/09/2023|||1590000000|1200000000||
2024-02-09 13:45:13|09942|50115|BAWJ|14.38B|14380000000|7,629|246280|-18.04|30|2024-02-28|15/12/2023|||||||2023-11-20|15/09/2023||||||
2024-02-09 13:45:19|09943|103542|3443|192.31B|192310000000|1,435.00|3846965|55.14|39|2024-04-25|15/03/2024||5.74||6330000000|||2024-01-31|15/12/2023|5.31|6.12|6320000000|6540000000||
2024-02-09 13:45:25|09944|18251|KAJR|198.73B|198730000000|1,247.85|210458|15.24|39|2024-05-09|15/03/2024||9.53||15270000000|||2024-01-31|15/12/2023|6.6|7.4|11520000000|11610000000||
2024-02-09 13:45:31|09945|18783|SMTO3|9.12B|9120000000|26.68|1972856|-3.73|42|2024-02-08|15/12/2023|0.8843|1.15|1940000000|2040000000|||2023-11-09|15/09/2023|1.21|-0.4007|1540000000|1540000000||
2024-02-09 13:45:36|09946|50188|RBPJ|37.02B|37020000000|12,750|157234|-22.76|20|2023-03-06|15/12/2022|3.82||7740000000||||2022-10-27|15/09/2022||||||
2024-02-09 13:45:42|09947|50095|PIKJ|12.59B|12590000000|2,606|2133104|-46.86|29|2024-04-17|15/02/2024||209.00||58471000000|||2024-01-31|15/11/2023||||||
2024-02-09 13:45:48|09948|103779|9917|52.07B|52070000000|117.50|1066792|15.76|31|2024-05-09|15/03/2024||1.52||4320000000|||2024-03-12|15/12/2023||1.53||4320000000||
2024-02-09 13:45:53|09949|102990|1210|49.22B|49220000000|58.20|1808792|22.27|28|2024-03-14|15/12/2023||1.32||27430000000|||2023-11-10|15/09/2023|1.43||28340000000|||
2024-02-09 13:45:58|09950|18218|CYIE|242.83B|242830000000|2,192.25|501879|140.84|43|2024-04-18|15/03/2024||18.34||19260000000|||2024-01-25|15/12/2023|13.29|16.6|18210000000|16760000000||
2024-02-09 13:46:04|09951|41642|TCOM|10.26B|10260000000|5.55|2043721|18.61|32|2024-02-28|15/12/2023|||||||2023-11-22|15/09/2023|0.058|0.0585|411100000|411100000||
2024-02-09 13:46:10|09952|103555|3533|110.11B|110110000000|989|1156517|18.73|31|2024-05-10|15/03/2024||12.9||6190000000|||2024-03-20|15/12/2023||14.1||6550000000||
2024-02-09 13:46:15|09953|27113|GCC|63.42B|63420000000|191.49|358478|28.75|34|2024-04-23|15/03/2024||2.02||4610000000|||2024-01-30|15/12/2023|3.94|3.09|5840000000|5610000000||
2024-02-09 13:46:21|09954|103177|2006|53.01B|53010000000|72.6|1871614|24.96|30|2024-05-14|15/03/2024||1.34||13980000000|||2024-02-29|15/12/2023||1.56||16010000000||
2024-02-09 13:46:27|09955|41497|VAPORES|3.32T|3320000000000|64.6|53660694|-19.85|20|2024-03-15|15/12/2023|||||||2023-11-17|15/09/2023|-0.0018||1220000000|1220000000||
2024-02-09 13:46:32|09956|18336|PHOE|497.14B|497140000000|2,782.40|461594|101.05|33|2024-05-22|15/03/2024||12.09||8450000000|||2024-02-12|15/12/2023||14.92||9450000000||
2024-02-09 13:46:38|09957|103592|3706|54.05B|54050000000|44.8|18982284|40.66|31|2024-05-09|15/03/2024||0.55||9750000000|||2024-03-04|15/12/2023||0.5||12280000000||
2024-02-09 13:46:44|09958|103417|2809|45.73B|45730000000|41.15|1676085|16.57|31|2024-04-22|15/03/2024||0.94||2000000000|||2024-02-28|15/12/2023||0.85||1890000000||
2024-02-09 13:46:49|09959|13189|DOBK|5.08B|5080000000|1.639|3586207|-2.96|43|2024-04-24|15/03/2024||0.02||763000000|||2024-02-09|15/12/2023||0.001||687780000||
2024-02-09 13:46:54|09960|32371|GGAL|4.09B|4090000000|18.15|1279185|39.94|44|2024-05-22|15/03/2024||0.649|||||2024-03-05|15/12/2023||0.4057||||
2024-02-09 13:46:59|09961|1011941|BBAJIOO|80.03B|80030000000|67.26|2459047|0.3|29|2024-04-24|15/03/2024||2.39||6540000000|||2024-01-30|15/12/2023|2.41|2.34|6770000000|6360000000||
2024-02-09 13:47:06|09962|103564|3576|20.68B|20680000000|12.85|4148840|-38.37|31|2024-05-13|15/03/2024||0.09||4830000000|||2024-02-28|15/12/2023||0.06||5900000000||
2024-02-09 13:47:11|09963|103499|3042|29.52B|29520000000|95.3|1506894|6.96|31|2024-05-06|15/03/2024||1.35||2680000000|||2024-03-07|15/12/2023||1.57||3030000000||
2024-02-09 13:47:17|09964|103798|9941|113.76B|113760000000|175.5|650727|1.15|31|2024-05-09|15/03/2024||3.42||10990000000|||2024-02-28|15/12/2023||2.78||11040000000||
2024-02-09 13:47:22|09965|103418|2812|80.22B|80220000000|15.35|6283641|16.29|31|2024-05-02|15/03/2024|||||||2024-02-22|15/12/2023||||||
2024-02-09 13:47:27|09966|950437|MYEG|5.93B|5930000000|0.795|29909069|11.54|30|2024-02-27|15/12/2023|||||||2023-11-30|15/09/2023|0.0162|0.0162|194100000|194100000||
2024-02-09 13:47:33|09967|1096512|AVAS|111.27B|111270000000|1,408.50|248657|-28.62|24|2024-05-29|15/03/2024||17.93||3200000000|||2024-02-01|15/12/2023|14.71|16.34|2930000000|2930000000||
2024-02-09 13:47:40|09968|103346|2481|23.39B|23390000000|61.2|2746858|-10.92|28|2024-03-14|15/12/2023||1.88||4530000000|||2023-11-10|15/09/2023||1.77||4410000000||
2024-02-09 13:47:45|09969|13222|QNNC|11.02B|11020000000|9.533|1830595|2.51|39|2024-04-17|15/03/2024|||||||2024-02-05|15/12/2023|0.14|0.194|714200000|730040000||
2024-02-09 13:47:50|09970|103715|6269|27.19B|27190000000|84.3|1156848|-18.16|40|2024-04-25|15/03/2024||0.8||7310000000|||2024-02-14|15/12/2023||2.43||8960000000||
2024-02-09 13:47:57|09971|41627|IJMS|7.61B|7610000000|2.17|7114713|38.85|42|2024-02-28|15/12/2023|||||||2023-11-30|15/09/2023|0.031||1460000000|||
2024-02-09 13:48:02|09972|18316|ORCL|652.04B|652040000000|7,525.75|385249|128.2|33|2024-01-17|15/12/2023|85.6|59|18240000000|15750000000|||2023-10-18|15/09/2023|48.3|48.3|14450000000|14450000000||
2024-02-09 13:48:09|09973|18059|CRBR|215.58B|215580000000|1,133.30|200577|13.83|32|2024-04-25|15/03/2024||6.5||12560000000|||2024-01-31|15/12/2023|5.9|5.9|11510000000|11410000000||
2024-02-09 13:48:15|09974|103493|3035|103.89B|103890000000|418|18997918|110.05|40|2024-04-23|15/03/2024||1.91||3070000000|||2024-02-20|15/12/2023||1.33||2840000000||
2024-02-09 13:48:22|09975|103138|1717|33.7B|33700000000|28.60|1245848|-13.2|31|2024-05-10|15/03/2024||0.36||10690000000|||2024-03-08|15/12/2023||0.36||||
2024-02-09 13:48:28|09976|103671|6116|32.87B|32870000000|11.5|9732048|-8.73|31|2024-05-01|15/03/2024|||||||2024-02-22|15/12/2023||-0.19||3780000000||
2024-02-09 13:48:35|09977|12541|DINV|9.99B|9990000000|2.37|767121|3.52|37|2024-03-07|15/12/2023|||||||2023-11-14|15/09/2023|0.03|0.03|968000000|749000000||
2024-02-09 13:48:39|09978|980664|NYVLt|948.89M|948890000|0.4960|10000|-27.35|0||
2024-02-09 13:48:45|09979|41599|VESTA|54.72B|54720000000|63.95|1762574|20.3|36|2024-04-25|15/03/2024||0.0387||61260000|||2024-02-14|15/12/2023||0.0345||57590000||
2024-02-09 13:48:51|09980|103290|2404|52.52B|52520000000|280.00|1189089|30.54|29|2024-05-10|15/03/2024||5.01||10050000000|||2024-03-21|15/12/2023||5.03||12750000000||
2024-02-09 13:48:56|09981|42669|DEHr|4.40B|4400000000|12.09|508842|58.53|42|2024-04-09|15/12/2023|||||||2023-11-02|15/09/2023|||1940000000|1780000000||
2024-02-09 13:49:01|09982|103385|2548|26.36B|26360000000|95.30|339344|5.42|35|2024-05-06|15/03/2024||-0.07||277000000|||2024-03-12|15/12/2023||4.46||5930000000||
2024-02-09 13:49:07|09983|103078|1477|88.04B|88040000000|364|1941255|59.65|39|2024-05-02|15/03/2024||4.57||8870000000|||2024-03-19|15/12/2023||3.71||8040000000||
2024-02-09 13:49:13|09984|1012510|4961|27.71B|27710000000|229|2124741|55.25|32|2024-05-03|15/03/2024||3.82||3840000000|||2024-02-21|15/12/2023||4.06||3910000000||
2024-02-09 13:49:19|09985|103750|8150|30.33B|30330000000|41.7|3158340|16.32|31|2024-05-07|15/03/2024||0.5884||5340000000|||2024-02-22|15/12/2023||0.6668||5630000000||
2024-02-09 13:49:24|09986|1165844|MAXE|845.57B|845570000000|874.05|2088213|97.01|18|2024-05-14|15/03/2024||4.1||18660000000|||2024-01-31|15/12/2023|3.5|3.5|14780000000|16850000000||
2024-02-09 13:49:30|09987|18408|SNFS|236.52B|236520000000|1,125.60|111496|20.57|30|2024-02-02|15/12/2023|6.1||13670000000|14250000000|||2023-11-03|15/09/2023|6.3|6.3|14220000000|14210000000||
2024-02-09 13:49:36|09988|103380|2542|73.44B|73440000000|39.80|2439042|-5.01|31|2024-05-09|15/03/2024||0.4||7980000000|||2024-03-12|15/12/2023||0.8273||15080000000||
2024-02-09 13:49:41|09989|17989|AIAE|369.64B|369640000000|3,919.00|89268|41.73|40|2024-05-22|15/03/2024||29.5||13580000000|||2024-02-07|15/12/2023|29.6|28|11690000000|12830000000||
2024-02-09 13:49:46|09990|953699|VSID|2.77B|2770000000|0.725|5153143|-28.22|30|2024-03-22|15/01/2024|||||||2023-12-20|15/10/2023|0.013||1150000000|||
2024-02-09 13:49:52|09991|103714|6257|29.83B|29830000000|65.3|3961466|25.34|31|2024-05-17|15/12/2023||1.66||5030000000|||2024-04-24|15/03/2024||1.97||5220000000||
2024-02-09 13:49:58|09992|979669|078600|1.04T|1040000000000|70,700|47228|-22.22|28|2024-04-01|15/12/2023||45.1||54250000000|||2023-11-14|15/09/2023|6.91|6.91|53840000000|52570000000||
2024-02-09 13:50:03|09993|27066|ALSEA|53.51B|53510000000|66.08|1248799|49.13|43|2024-04-24|15/03/2024||0.6622||18450000000|||2024-02-22|15/12/2023||0.6987||20240000000||
2024-02-09 13:50:10|09994|1012201|3264|34.03B|34030000000|71.80|6684|27.99|31|2024-04-26|15/03/2024|||||||2024-02-23|15/12/2023||||||
2024-02-09 13:50:18|09995|1123976|METP|85.58B|85580000000|1,643.85|370005|29.79|24|2024-05-29|15/03/2024||8.49||3070000000|||2024-02-02|15/12/2023|5.3|6.96|2910000000|2960000000||
2024-02-09 13:50:23|09996|103476|3017|186.1B|186100000000|485.5|11885000|328.6|31|2024-05-08|15/03/2024||3.53||15060000000|||2024-02-28|15/12/2023||3.98||16770000000||
2024-02-09 13:50:29|09997|18359|REDI|149.28B|149280000000|190.95|1950088|4.46|33|2024-05-22|15/03/2024||3.8||244810000000|||2024-02-06|15/12/2023|4.4|4.1|235050000000|248790000000||
2024-02-09 13:50:34|09998|12530|AIRA|13.67B|13670000000|2.97|3253642|27.39|42|2024-02-14|15/12/2023||0.075||1480000000|||2023-11-13|15/09/2023|0.11|0.0833|1630000000|1620000000||
2024-02-09 13:50:39|09999|17985|ADAN|2.19T|2190000000000|569.00|8874317|209.9|43|2024-05-02|15/03/2024|||||||2024-01-25|15/12/2023||||||
2024-02-09 13:50:46|10000|11130|HUMN|424.09M|424090000|3,320|156423|2.38|28|2024-02-09|15/12/2023||||22000000|||2023-11-13|15/09/2023|||17800000|18050000||
2024-02-09 13:50:51|10001|100260|PVRL|137.90B|137900000000|1,405.40|661479|-15.7|39|2024-05-08|15/03/2024||-0.1289||17620000000|||2024-01-31|15/12/2023|1.3|-0.6341|15460000000|15360000000||
2024-02-09 13:50:57|10002|103184|2014|33.81B|33810000000|23.55|12355188|-17.8|31|2024-05-02|15/03/2024||0.12||9650000000|||2024-02-22|15/12/2023||0.03||9350000000||
2024-02-09 13:51:02|10003|19553|SAHOL|166.50B|166500000000|81.5|29846124|129.17|42|2024-02-26|15/12/2023||1.41||60180000000|||2023-11-07|15/09/2023||4.11|129940000000|60180000000||
2024-02-09 13:51:07|10004|950531|VTRX|6.67B|6670000000|7.03|321387|-15.61|31|2024-04-25|15/03/2024|||||||2024-02-22|15/12/2023||0.0453||177870000||
2024-02-09 13:51:13|10005|959125|TERRA13|29.1B|29100000000|37.67|1120612|16.37|35|2024-04-25|15/03/2024||0.786||1120000000|||2024-02-22|15/12/2023||0.7645||1030000000||
2024-02-09 13:51:19|10006|102425|BCP|59.09B|59090000000|43.25|5144715|22.54|31|2024-02-22|15/12/2023|||||||2023-11-08|15/09/2023|8|6.38|94350000000|93490000000||
2024-02-09 13:51:24|10007|18124|SCHE|473.29B|473290000000|3,028.00|78500|15.49|31|2024-04-16|15/03/2024|||||||2024-02-16|15/12/2023||15.2||19330000000||
2024-02-09 13:51:31|10008|18390|SKFB|224.65B|224650000000|4,544.00|33448|5.32|31|2024-05-09|15/03/2024||32.4||12670000000|||2024-02-08|15/12/2023|26.85|31.2|10920000000|11580000000||
2024-02-09 13:51:37|10009|103667|6005|34.84B|34840000000|16.05|3140599|29.96|28|2024-03-13|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-09 13:51:44|10010|41614|BMYS|6.09B|6090000000|7.54|655044|10.9|38|2024-05-01|15/03/2024||||163360000|||2024-01-31|15/12/2023|0.073|0.074|151200000|153080000||
2024-02-09 13:51:49|10011|959036|0855|6.81B|6810000000|4.18|3032718|-44.19|14|2022-11-30|15/09/2022|0.59||6790000000||||2022-06-28|15/03/2022|0.54||6480000000|||
2024-02-09 13:51:54|10012|27074|RA|54.81B|54810000000|167.13|985188|3.37|31|2024-04-22|15/03/2024||4.87||4100000000|||2024-02-05|15/12/2023||4.91||4080000000||
2024-02-09 13:52:00|10013|993766|FIBRAPL14|83.5B|83500000000|72.27|3087616|20.02|31|2024-04-17|15/03/2024||0.8426||1460000000|||2024-01-17|15/12/2023|3.05|0.8165|1460000000|1460000000||
2024-02-09 13:52:06|10014|103478|3019|18.6B|18600000000|66.60|1741327|0|29|2024-04-30|15/03/2024|||||||2024-03-15|15/12/2023||0.93||||
2024-02-09 13:52:12|10015|13568|QINS|7.43B|7430000000|2.274|821546|35.36|38|2024-05-01|15/03/2024||||4074000000|||2024-02-14|15/12/2023||||||
2024-02-09 13:52:18|10016|18083|CGPO|660.48B|660480000000|432.45|2925752|36.04|43|2024-05-30|15/03/2024||1.61||20770000000|||2024-01-23|15/12/2023|1.3|1.3|19790000000|19790000000||
2024-02-09 13:52:23|10017|17978|TMIN|367.72B|367720000000|32,642.65|6444|42.76|29|2024-02-08|15/12/2023|||10060000000||||2023-11-10|15/09/2023|||10400000000|||
2024-02-09 13:52:29|10018|103795|9938|15.88B|15880000000|53.3|1504705|-12.62|31|2024-05-10|15/03/2024||0.812||3370000000|||2024-03-27|15/12/2023||0.6283||3320000000||
2024-02-09 13:52:35|10019|103162|1802|51.76B|51760000000|17.80|3610006|-22.44|31|2024-03-04|15/12/2023||0.56|||||2023-11-07|15/09/2023||1.19||||
2024-02-09 13:52:39|10020|1155794|2400|12.27B|12270000000|10.6|2921264|-59.64|0||
2024-02-09 13:52:45|10021|11108|GBKK|1.06B|1060000000|294|7445075|-3.53|38|2024-04-24|15/03/2024||||41000000|||2024-02-09|15/12/2023||||51000000||
2024-02-09 13:52:51|10022|103361|2504|34.48B|34480000000|29.3|2090653|10.78|29|2024-05-03|15/03/2024||0.7179||4900000000|||2024-02-23|15/12/2023||0.7413||5410000000||
2024-02-09 13:52:57|10023|990738|1385|7.87B|7870000000|10.08|2646086|-66.77|19|2024-04-25|15/03/2024|||||||2024-03-23|15/12/2023||||||
2024-02-09 13:53:03|10024|985152|6531|80.45B|80450000000|497|5629458|85.45|31|2024-04-26|15/03/2024||2.19||1260000000|||2024-03-18|15/12/2023||1.69||1290000000||
2024-02-09 13:53:07|10025|50187|MTMJ|27.46B|27460000000|2,033|1915315|5.24|15|2023-03-08|15/12/2022|1.6||25650000000||||2022-09-14|15/06/2022|2.14||24760000000|||
2024-02-09 13:53:12|10026|41682|GAMU|13.81B|13810000000|5.05|7711939|31.84|42|2024-03-21|15/01/2024|||||||2023-12-06|15/10/2023|0.073||2800000000|2800000000||
2024-02-09 13:53:17|10027|1165976|HAPP|126.73B|126730000000|843|553676|1.78|15|2024-01-17|15/12/2023|4|4|4100000000|4100000000|||2023-10-18|15/09/2023|3.9|4.2|4070000000|4140000000||
2024-02-09 13:53:22|10028|50102|NTCJ|18.08B|18080000000|1,385|2915451|2.55|19|2023-05-22|15/03/2023|0.46|68.00|11540000000|10827000000|||2022-11-21|15/09/2022|0.41|71.00|11330000000|12302000000||
2024-02-09 13:53:27|10029|103467|3005|63.05B|63050000000|103.5|9310338|117.21|31|2024-05-08|15/03/2024||1.55||8970000000|||2024-02-23|15/12/2023||1.71||9290000000||
2024-02-09 13:53:32|10030|959045|1316|8.31B|8310000000|3.28|8493339|-43.71|19|2024-04-24|15/03/2024|||||||2024-03-13|15/12/2023||||||
2024-02-09 13:53:37|10031|37753|CCCP|4.42B|4420000000|63.8|280385|57.82|50|2024-04-05|15/01/2024||-2.55||2590000000|||2023-11-09|15/10/2023|0.1669|0.1816|2430000000|2430000000||
2024-02-09 13:53:42|10032|950256|FRKN|5.49B|5490000000|3.5|5244195|5.79|29|2024-04-23|15/03/2024|||||||2024-02-22|15/12/2023||0.0231||153210000||
2024-02-09 13:53:47|10033|950541|YINS|7.47B|7470000000|2.55|2385246|-4.49|30|2024-03-27|15/01/2024|||||||2023-12-14|15/10/2023|0.125|2.69|2810000000|||
2024-02-09 13:53:53|10034|103316|2441|33.39B|33390000000|58.70|661301|11.81|30|2024-01-30|15/12/2023||0.915||3790000000|||2023-10-27|15/09/2023||0.835||3530000000||
2024-02-09 13:53:59|10035|50135|RESJ|15.54B|15540000000|4,649|555059|-8.29|16|2023-03-25|15/12/2022|6.19||1970000000||||2022-08-25|15/06/2022|6.19||-3150000|||
2024-02-09 13:54:03|10036|103211|2108|17.7B|17700000000|35.95|532084|-14.3|28|2024-03-18|15/12/2023||0.64||2990000000|||2023-11-14|15/09/2023||0.64||3020000000||
2024-02-09 13:54:10|10037|103429|2845|49.24B|49240000000|12.10|3445168|1.68|31|2024-05-02|15/03/2024|||||||2024-03-22|15/12/2023||||||
2024-02-09 13:54:14|10038|102428|BCH|55.86B|55860000000|22.4|11473044|6.67|30|2024-02-26|15/12/2023||0.17||3194000000|||2023-11-09|15/09/2023|0.18|0.185|3180000000|3180000000||
2024-02-09 13:54:20|10039|1006198|WLCON|94.09B|94090000000|22.95|1426740|-29.92|29|2024-04-25|15/03/2024|||||||2024-02-29|15/12/2023||0.2086||10000000000||
2024-02-09 13:54:26|10040|102863|VGI|19.25B|19250000000|1.72|43602060|-66.06|30|2024-02-12|15/12/2023||0.01||1422000000|||2023-11-10|15/09/2023|0.01|0.009|1080000000|1195000000||
2024-02-09 13:54:31|10041|103129|1707|22.67B|22670000000|153|252899|-13.07|31|2024-05-08|15/03/2024||1.99||2430000000|||2024-02-23|15/12/2023||3.36||3270000000||
2024-02-09 13:54:37|10042|103251|2351|18.49B|18490000000|101.5|1040003|-17.81|29|2024-05-03|15/03/2024||0.9067||2660000000|||2024-03-08|15/12/2023||0.9492||2700000000||
2024-02-09 13:54:43|10043|1056074|6670|29.5B|29500000000|222.5|284187|0.68|31|2024-05-29|15/03/2024||5.33||6570000000|||2024-02-28|15/12/2023||5.21||7020000000||
2024-02-09 13:54:49|10044|102869|WHA|73.54B|73540000000|4.92|79149349|25.13|31|2024-05-09|15/03/2024||0.09||4220000000|||2024-02-22|15/12/2023||0.7966||9010000000||
2024-02-09 13:54:54|10045|950427|MPIM|5.22B|5220000000|26.22|118266|-25.17|30|2024-02-22|15/12/2023|||||||2023-11-15|15/09/2023|0.083||513200000|||
2024-02-09 13:55:00|10046|103722|6285|68.27B|68270000000|141.5|8744027|65.11|32|2024-05-01|15/03/2024||2.02||26610000000|||2024-03-27|15/12/2023||2.3||29260000000||
2024-02-09 13:55:05|10047|953677|STIK|6.05B|6050000000|3.89|478297|8.96|30|2024-03-13|15/01/2024|||||||2023-12-14|15/10/2023|0.089|0.09|1110000000|1110000000||
2024-02-09 13:55:10|10048|42664|MORr|2.98B|2980000000|27.38|113123|21.59|43|2024-06-05|15/03/2024||0.5556||3970000000|||2024-04-10|15/12/2023||1.65||4060000000||
2024-02-09 13:55:15|10049|962595|LACOMERUBC|46.59B|46590000000|42.9|635880|8.97|31|2024-04-24|15/03/2024||0.5253||9700000000|||2024-02-21|15/12/2023||0.4825||10170000000||
2024-02-09 13:55:21|10050|103189|2023|29.67B|29670000000|15.25|4280546|-11.34|31|2024-05-01|15/03/2024|||||||2024-03-20|15/12/2023||||||
2024-02-09 13:55:26|10051|102999|1227|34.2B|34200000000|37.65|400212|-10.78|29|2024-03-20|15/12/2023|||||||2023-11-10|15/09/2023||||||
2024-02-09 13:55:31|10052|42631|BOPr|4.80B|4800000000|3.84|2818773|82.91|43|2024-04-30|15/03/2024||0.16|||||2024-02-14|15/12/2023||0.1567||680910000||
2024-02-09 13:55:37|10053|103452|2903|34.58B|34580000000|24.55|2365993|13.66|39|2024-03-14|15/12/2023|||||||2023-11-14|15/09/2023||||||
2024-02-09 13:55:43|10054|947237|KEIN|299.60B|299600000000|3,320.00|335817|96.03|36|2024-05-23|15/03/2024||20.22||23440000000|||2024-01-23|15/12/2023|16.7|16.7|20620000000|20620000000||
2024-02-09 13:55:50|10055|1012912|8044|6.29B|6290000000|43.7|732|-37.57|31|2024-05-02|15/03/2024||-0.63||10480000000|||2024-02-21|15/12/2023||0.05||13110000000||
2024-02-09 13:55:55|10056|18438|CHOL|207.96B|207960000000|1,107.50|237080|77.53|31|2024-02-05|15/12/2023|||||||2023-11-09|15/09/2023|8.9|8.9||||
2024-02-09 13:56:00|10057|1115204|MTHJ|17.32B|17320000000|9,987|348218|-21.04|11|2023-02-20|15/12/2022|8.74||51220000000||||2022-08-29|15/06/2022|10.67||47160000000|||
2024-02-09 13:56:06|10058|943829|TNSL|132.68B|132680000000|986.8|1203936|60.86|30|2024-01-23|15/12/2023|10.3|8.30|10030000000|10790000000|||2023-10-19|15/09/2023|10.5|11.4|10090000000|10320000000||
2024-02-09 13:56:12|10059|1012932|8086|25.06B|25060000000|127.5|7049|61.8|31|2024-05-29|15/03/2024||0.54||793000000|||2024-02-28|15/12/2023||0.81||945000000||
2024-02-09 13:56:17|10060|103558|3545|21.49B|21490000000|99.2|8690572|38.74|31|2024-05-03|15/03/2024||0.355||3320000000|||2024-02-23|15/12/2023||0.415||3710000000||
2024-02-09 13:56:21|10061|1167309|RRRP3|7.05B|7050000000|29.33|6597589|-33.23|18|2024-05-08|15/03/2024||1.16||2240000000|||2024-03-06|15/12/2023||1.23||1810000000||
2024-02-09 13:56:25|10062|946369|1811|7.77B|7770000000|1.81|3953486|-36.71|5|2018-04-19|15/12/2017|0.01||584000000||||2017-09-14|15/06/2017|0.01||524500000|||
2024-02-09 13:56:30|10063|995736|206650|405.01B|405010000000|11,110|165314|27.7|29|2024-05-10|15/03/2024||||27000000000|||2024-04-01|15/12/2023||||25500000000||
2024-02-09 13:56:36|10064|103468|3006|24.52B|24520000000|90.00|13286527|11.94|30|2024-02-23|15/12/2023||1.42||4500000000|||2023-10-26|15/09/2023|-0.565|0.68|3020000000|4200000000||
2024-02-09 13:56:43|10065|990812|1798|11.53B|11530000000|1.730|14693800|-32.17|19|2024-04-26|15/03/2024|||||||2024-03-27|15/12/2023||||||
2024-02-09 13:56:48|10066|941315|||||||37|2024-02-08|15/12/2023|0.005||97000000|95670000|||2023-11-08|15/09/2023|0.0046|0.0077|83000000|104000000||
2024-02-09 13:56:54|10067|1012596|5371|28.27B|28270000000|72.3|1146|19.31|31|2024-04-23|15/03/2024||0.57||9500000000|||2024-02-21|15/12/2023||0.8767||9680000000||
2024-02-09 13:56:58|10068|50136|TKGJ|13.17B|13170000000|2,705|1065727|-20.29|30|2024-02-28|15/12/2023|||||||2023-11-21|15/09/2023||276.00||22293000000||
2024-02-09 13:57:02|10069|1057324|THGn|40.25B|40250000000|47.5|430138|-29.04|0||
2024-02-09 13:57:08|10070|103048|1440|24.6B|24600000000|14.85|1288413|-14.66|30|2024-03-06|15/12/2023||-0.06||5160000000|||2023-11-08|15/09/2023|-0.02|-0.02|4900000000|4900000000||
2024-02-09 13:57:12|10071|1012192|3227|22.57B|22570000000|154.5|2512|38.57|31|2024-04-29|15/03/2024||1.76||1515000000|||2024-02-13|15/12/2023||2.22||1660000000||
2024-02-09 13:57:17|10072|1012847|6547|21.46B|21460000000|65.3|1862|-13.16|29|2024-05-29|15/03/2024||-0.42||35000000|||2024-02-28|15/12/2023||-0.49||9000000||
2024-02-09 13:57:22|10073|959124|FIBRAMQ12|25.97B|25970000000|34.11|1352248|8.67|34|2024-04-25|15/03/2024||0.925||1290000000|||2024-02-09|15/12/2023|0.8972|0.8364|1070000000|1100000000||
2024-02-09 13:57:28|10074|947130|RLXO|213.09B|213090000000|856|78943|9.69|31|2024-05-10|15/03/2024||2.3||8190000000|||2024-01-31|15/12/2023|1.6|2.28|7130000000|7130000000||
2024-02-09 13:57:35|10075|103720|6282|35.95B|35950000000|41.70|12982966|13.16|30|2024-03-06|15/12/2023||0.47||8090000000|||2023-11-15|15/09/2023|0.1|0.1|9780000000|9780000000||
2024-02-09 13:57:40|10076|50183|FFAJ|33.19B|33190000000|1,529|2050733|47.17|16|2023-03-08|15/12/2022|1.32||1870000000||||2022-09-02|15/06/2022|0.37||3450000000|||
2024-02-09 13:57:44|10077|1055159|EMAARDEV|27.44B|27440000000|6.86|2613108|43.51|31|2024-05-08|15/03/2024||0.2||2280000000|||2024-02-28|15/12/2023||0.2568||2930000000||
2024-02-09 13:57:49|10078|103042|1434|40.13B|40130000000|23.85|1179460|-13.74|31|2024-05-03|15/03/2024||0.13||7540000000|||2024-03-07|15/12/2023||0.17||7590000000||
2024-02-09 13:57:55|10079|1012236|3374|34.33B|34330000000|126.5|2808|16.59|30|2024-05-29|15/03/2024||1.26||1680000000|||2024-02-28|15/12/2023||1.74||1890000000||
2024-02-09 13:58:01|10080|1012342|3707|20.29B|20290000000|60.9|1284|-38.42|29|2024-05-09|15/03/2024||0.215||1850000000|||2024-03-27|15/12/2023||0.1||1750000000||
2024-02-09 13:58:06|10081|1013401|CENA|203.78B|203780000000|1,950.00|1319398|102.08|28|2024-02-03|15/12/2023|10.3||2150000000||||2023-10-30|15/09/2023|10.4|9.86|2070000000|1980000000||
2024-02-09 13:58:11|10082|12539|DFM|10.55B|10550000000|1.32|2464068|-10.2|42|2024-01-30|15/12/2023|0.01|0.0115|122510000|116760000|||2023-10-30|15/09/2023|0.01|0.0095|137910000|97290000||
2024-02-09 13:58:17|10083|103747|8112|32.01B|32010000000|60.90|10090684|62.62|31|2024-05-03|15/03/2024||1.15||39720000000|||2024-03-07|15/12/2023||1.33||45300000000||
2024-02-09 13:58:23|10084|102113|ARG|10.69T|10690000000000|13,300.0|259315|49.94|36|2024-02-29|15/12/2023|||||||2023-11-10|15/09/2023||||||
2024-02-09 13:58:28|10085|990318|0512|11.79B|11790000000|3.36|2100595|-29.98|17|2023-11-29|15/09/2023|||||||2023-08-10|15/06/2023|0.2|0.2||||
2024-02-09 13:58:33|10086|39851|BAYE|262.69B|262690000000|5,845.00|21635|28.86|30|2024-02-01|15/12/2023|20.7|16.4|9550000000|11100000000|||2023-11-03|15/09/2023|49.6|39.17|16170000000|15670000000||
2024-02-09 13:58:38|10087|41623|CBMS|6.00B|6000000000|19.62|166092|-20|33|2024-02-07|15/12/2023|0.286||580500000||||2023-11-01|15/09/2023|0.248||513400000|||
2024-02-09 13:58:45|10088|103647|5434|36.42B|36420000000|193|381628|13.53|31|2024-04-26|15/03/2024||3.46||12110000000|||2024-03-28|15/12/2023||3.78||12410000000||
2024-02-09 13:58:52|10089|1012355|4123|31.43B|31430000000|45.45|1469|-6.39|30|2024-02-28|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-09 13:58:54|10090|1155529|CAN|360.43M|360430000|1.54|16112000|-52.17|0||
2024-02-09 13:59:00|10091|19581|THYAO|396.05B|396050000000|287.5|35602212|149.35|43|2024-04-30|15/03/2024|||||||2024-03-01|15/12/2023||||141680000000||
2024-02-09 13:59:06|10092|18261|BIRS|229.43B|229430000000|832.1|2230662|191.29|43|2024-05-22|15/03/2024||5.5||13470000000|||2024-01-24|15/12/2023|5.7|5.75|13430000000|13430000000||
2024-02-09 13:59:13|10093|103539|3406|44.25B|44250000000|392.5|1944245|3.02|30|2024-04-26|15/03/2024||3.6||4530000000|||2024-03-28|15/12/2023||8.83||6750000000||
2024-02-09 13:59:18|10094|102173|AGI|105.39B|105390000000|11.74|3047917|-9.13|36|2024-04-10|15/12/2023|||||||2023-11-17|15/09/2023||||||
2024-02-09 13:59:24|10095|44108|181710|856.13B|856130000000|25,400|73977|-13.16|38|2024-05-10|15/03/2024||192||606680000000|||2024-02-14|15/12/2023||91.19||617800000000||
2024-02-09 13:59:32|10096|947119|UNOI|367.38B|367380000000|640|490317|28.91|30|2024-02-07|15/12/2023|3.4|3.9|35230000000|34650000000|||2023-11-07|15/09/2023|3.9|3.9|36210000000|36210000000||
2024-02-09 13:59:38|10097|1012658|5904|53.82B|53820000000|520|284|-2.26|31|2024-04-29|15/03/2024||6.63||5900000000|||2024-02-19|15/12/2023||6.74||5770000000||
2024-02-09 13:59:44|10098|103010|1304|19.41B|19410000000|18.1|1127005|-25.51|30|2024-05-02|15/03/2024||-0.015||13280000000|||2024-03-06|15/12/2023||-0.1133||12530000000||
2024-02-09 13:59:49|10099|18236|JBCH|266.86B|266860000000|1,720.00|203676|73.11|32|2024-02-06|15/12/2023|8.6|9.16|8450000000|8690000000|||2023-11-07|15/09/2023|9.7|9.15|8820000000|8820000000||
2024-02-09 13:59:54|10100|102751|STA|24.88B|24880000000|16.2|4093173|-33.47|30|2024-02-15|15/12/2023|||||||2023-11-08|15/09/2023|-0.27|-0.27|16880000000|16880000000||
2024-02-09 14:00:00|10101|103016|1312|15.77B|15770000000|14.25|2967531|-27.3|30|2024-03-25|15/12/2023||0.0098||6190000000|||2023-11-10|15/09/2023||0.0587||4340000000||
2024-02-09 14:00:11|10102|19535|PETKM|60.42B|60420000000|23.84|85264480|83.86|42|2024-02-29|15/12/2023||||14600000000|||2023-11-08|15/09/2023|||13190000000|13360000000||
2024-02-09 14:00:19|10103|103323|2451|33.42B|33420000000|77.90|766801|13.23|31|2024-05-02|15/03/2024|||||||2024-02-29|15/12/2023||1.06||2940000000||
2024-02-09 14:00:25|10104|18219|IDFC|186.56B|186560000000|116.6|5772604|26.47|43|2024-04-26|15/03/2024|||||||2024-01-31|15/12/2023||||||
2024-02-09 14:00:30|10105|969085|2666|7.64B|7640000000|4.05|3129042|-11.51|5|2018-04-26|15/12/2017|0.33||1760000000||||2017-09-20|15/06/2017|0.34||1650000000|||
2024-02-09 14:00:36|10106|103171|1904|31.86B|31860000000|28.75|812607|-1.03|29|2024-05-09|15/03/2024||0.26||10140000000|||2024-03-14|15/12/2023||0.14||10140000000||
2024-02-09 14:00:40|10107|992986|1610|7.19B|7190000000|1.52|10358740|-35.39|4|2018-04-24|15/12/2017|0.06||3660000000||||2017-09-18|15/06/2017|0.06||3300000000|||
2024-02-09 14:00:44|10108|943496|1448|11.06B|11060000000|4.87|3607801|-22.7|18|2024-03-15|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-09 14:00:50|10109|103266|2368|120.94B|120940000000|248.5|8051914|183.03|31|2024-05-09|15/03/2024||2.76||8900000000|||2024-03-18|15/12/2023||2.66||8970000000||
2024-02-09 14:00:55|10110|980660|NYVCt|949.93M|949930000|0.5650|0|-10.32|0||
2024-02-09 14:01:00|10111|102530|GUNKUL|26.83B|26830000000|3.08|38810468|-37.14|30|2024-02-21|15/12/2023|||||||2023-11-08|15/09/2023|0.05|0.05|2020000000|2250000000||
2024-02-09 14:01:06|10112|1013041|8942|13.19B|13190000000|72.30|294|14.76|30|2024-02-28|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-09 14:01:13|10113|103032|1409|24.21B|24210000000|15.00|1431003|-19.35|29|2024-03-14|15/12/2023|||||||2023-11-10|15/09/2023||||||
2024-02-09 14:01:20|10114|103326|2455|24.96B|24960000000|135|4053495|59.2|31|2024-04-25|15/03/2024||0.8043||783670000|||2024-03-14|15/12/2023||1.02||922170000||
2024-02-09 14:01:25|10115|18145|GILE|222.23B|222230000000|6,820.00|23231|39.11|29|2024-01-30|15/12/2023|31.9||6400000000||||2023-10-31|15/09/2023|28.4||6680000000|||
2024-02-09 14:01:46|10116|980659|NYVAt|951.18M|951180000|0.1997|0|0|0||
2024-02-09 14:01:52|10117|1141819|IFS|2.72B|2720000000|23.85|39965|2.71|31|2024-05-13|15/03/2024||2.42|||||2024-02-12|15/12/2023||1.3||1280000000||
2024-02-09 14:01:57|10118|1155940|ONEW|235.26B|235260000000|654.3|700943|42.77|24|2024-05-29|15/03/2024||||4690000000|||2024-01-18|15/12/2023|||4670000000|4630000000||
2024-02-09 14:02:04|10119|103796|9939|39.57B|39570000000|137.5|1140888|45.5|30|2024-05-09|15/03/2024||2.04||6610000000|||2024-03-13|15/12/2023||1.05||5710000000||
2024-02-09 14:02:09|10120|946386|0182|5.14B|5140000000|0.64|15310941|-16.88|6|2020-08-10|15/06/2020|||||||2018-04-24|15/12/2017|-0.01||441900000|||
2024-02-09 14:02:16|10121|19620|YKBNK|192.25B|192250000000|22.74|182712641|191.87|43|2024-04-26|15/03/2024||1.66|||||2024-02-02|15/12/2023|1.82|1.72|33400000000|35640000000||
2024-02-09 14:02:22|10122|985922|QUEC|72.90B|72900000000|491|583365|27.34|31|2024-05-29|15/03/2024||3.9||52920000000|||2024-02-02|15/12/2023|5.4|5.2|48420000000|51920000000||
2024-02-09 14:02:27|10123|103216|2204|63.11B|63110000000|114|4826780|99.65|39|2024-05-09|15/03/2024||2.95||10480000000|||2024-03-19|15/12/2023||2.5||10220000000||
2024-02-09 14:02:31|10124|18636|CESP6|8.3B|8300000000|25.25|2482386|0|35|2022-05-03|15/03/2022||0.3416||533480000|||2022-03-28|15/12/2021|-0.0698|-0.0698|580340000|580340000||
2024-02-09 14:02:37|10125|100254|INBF|87.18B|87180000000|185.7|19416828|57.97|31|2024-05-16|15/03/2024||6.34|||||2024-02-14|15/12/2023||6.52||||
2024-02-09 14:02:42|10126|102467|CHG|33.00B|33000000000|3|33460647|-22.8|30|2024-02-22|15/12/2023||0.026||2020000000|||2023-11-15|15/09/2023|0.03|0.0263|2090000000|2090000000||
2024-02-09 14:02:48|10127|100145|3899|12.94B|12940000000|6.32|1570086|-25.81|11|2023-03-23|15/12/2022|||||||2022-03-21|15/12/2021||||4613000000||
2024-02-09 14:02:52|10128|1142212|AFFL|162.01B|162010000000|1,123.95|323187|11.22|22|2024-05-29|15/03/2024||5.9||4660000000|||2024-02-03|15/12/2023|5.7|5.47|4990000000|4880000000||
2024-02-09 14:02:57|10129|19339|CCOLA|154.40B|154400000000|607|524291|276.71|43|2024-05-02|15/03/2024||7.77||27950000000|||2024-02-28|15/12/2023||4.71||19330000000||
2024-02-09 14:03:03|10130|50199|SPGJ|9.21B|9210000000|2,820|536981|-8.51|15|2023-02-21|15/12/2022|2.48||29120000000||||2022-08-29|15/06/2022|1.86||24600000000|||
2024-02-09 14:03:09|10131|963738|TLSV|50.20B|50200000000|2,993.65|62353|25.8|31|2024-05-29|15/03/2024||19.5||24530000000|||2024-01-30|15/12/2023|16.7|15.5|24450000000|23930000000||
2024-02-09 14:03:16|10132|18781|SLCE3|8.50B|8500000000|19.1|3328850|-13.81|43|2024-05-08|15/03/2024||0.788||2090000000|||2024-03-06|15/12/2023||0.7058||3030000000||
2024-02-09 14:03:22|10133|943514|2186|9.40B|9400000000|2.55|9411917|-36.59|18|2024-03-27|15/12/2023|||||||2023-11-08|15/09/2023||||||
2024-02-09 14:03:27|10134|18129|FINX|133.93B|133930000000|216.6|1189643|21.83|36|2024-05-23|15/03/2024||2.4||11810000000|||2024-01-18|15/12/2023|1.5|1.56|10200000000|10200000000||
2024-02-09 14:03:33|10135|103619|4919|53.31B|53310000000|127|3364594|-17.53|31|2024-05-02|15/03/2024||0.48||8350000000|||2024-02-09|15/12/2023||1.31||8800000000||
2024-02-09 14:03:38|10136|103703|6213|32.52B|32520000000|89.6|3895078|12.42|31|2024-04-30|15/03/2024||0.94||6780000000|||2024-03-19|15/12/2023||0.8338||7160000000||
2024-02-09 14:03:44|10137|39919|TTKL|106.01B|106010000000|764.75|81990|1.9|33|2024-05-23|15/03/2024||||7600000000|||2024-02-06|15/12/2023|4.5|64.00|6870000000|7170000000||
2024-02-09 14:03:49|10138|18067|CHMB|150.67B|150670000000|362|3617364|22.66|31|2024-02-06|15/12/2023|11|7.2|43490000000|42460000000|||2023-11-03|15/09/2023|9.15|9.8|53860000000|61530000000||
2024-02-09 14:03:54|10139|18049|BLUS|240.16B|240160000000|1,168.00|245385|67.92|32|2024-05-02|15/03/2024||7.7||30270000000|||2024-01-30|15/12/2023|4.9|5.02|22410000000|22410000000||
2024-02-09 14:03:59|10140|12534|ARMX|3.16B|3160000000|2.16|2018682|-39.33|34|2023-05-11|15/03/2023|0.02|0.06|1430000000|1605000000|||2023-02-08|15/12/2022|0.02|0.07|1530000000|1640000000||
2024-02-09 14:04:04|10141|1130904|KPIE|463.7B|463700000000|1,727.85|1473449|112.65|24|2024-05-29|15/03/2024||5.64||12820000000|||2024-01-30|15/12/2023|5.7|5.36|12570000000|12560000000||
2024-02-09 14:04:08|10142|103494|3036|151.73B|151730000000|171|14443207|156.76|31|2024-05-09|15/03/2024||1.04||137160000000|||2024-01-30|15/12/2023|1.18|1.52|189700000000|176700000000||
2024-02-09 14:04:13|10143|18065|CNTY|159.82B|159820000000|1,430.85|332678|122.15|34|2024-05-02|15/03/2024|||||||2024-02-02|15/12/2023|10.3||12010000000|10347000000||
2024-02-09 14:04:17|10144|1054591|TTWSF|1.04B|1040000000|0.235|200|-35.62|0||
2024-02-09 14:04:23|10145|18082|CRSL|329.16B|329160000000|4,502.00|29521|42.47|34|2024-04-17|15/03/2024|||||||2024-02-29|15/12/2023||||||
2024-02-09 14:04:28|10146|37978|TPE|6.41B|6410000000|3.655|2290138|66.82|42|2024-03-27|15/12/2023||||10730000000|||2023-11-22|15/09/2023|||11060000000|11060000000||
2024-02-09 14:04:33|10147|50137|CMLJ|10.92B|10920000000|3,123|459301|-1.89|18|2023-05-22|15/03/2023|0.06||1820000000||||2022-11-21|15/09/2022|3.66||3740000000|||
2024-02-09 14:04:37|10148|8808|MTEL|710.35B|710350000000|764|733020|107.55|42|2024-02-22|15/12/2023||||224350000000|||2023-11-08|15/09/2023|||216200000000|214140000000||
2024-02-09 14:04:43|10149|102315|SECB|55.16B|55160000000|73.2|195052|-26.32|36|2024-05-01|15/03/2024||3.77||11540000000|||2024-03-12|15/12/2023||3.52||11550000000||
2024-02-09 14:04:47|10150|50103|PSGJ|4.8B|4800000000|2,295|1413847|0|18|2022-10-12|15/08/2022|||||||2022-04-18|15/02/2022|34.3||7450000000|||
2024-02-09 14:04:53|10151|1012358|4128|25.71B|25710000000|45.90|2851|-33.09|30|2024-02-28|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-09 14:04:57|10152|1174912|383310|931.29B|931290000000|61,100|68576|10.69|7|2023-03-16|15/12/2022|977.39||89390000000||||2022-11-09|15/09/2022|665||60600000000|||
2024-02-09 14:05:02|10153|1061909|AMBE|140.09B|140090000000|4,157.65|172512|123.21|28|2024-05-29|15/03/2024||45.16||35150000000|||2024-02-10|15/12/2023||6.75||15600000000||
2024-02-09 14:05:08|10154|50207|KAPJ|5.28B|5280000000|213|3419344|-43.88|16|2023-02-21|15/12/2022|0.3||15270000000||||2022-08-24|15/06/2022|0.32||14330000000|||
2024-02-09 14:05:14|10155|103206|2103|18.5B|18500000000|22.4|627343|-24.71|31|2024-05-09|15/03/2024||0.15||7650000000|||2024-03-19|15/12/2023||0.11||7810000000||
2024-02-09 14:05:20|10156|27076|BOLSAA|20.56B|20560000000|36.09|1309863|-11.83|41|2024-04-16|15/03/2024||0.6764||1020000000|||2024-02-13|15/12/2023||0.6452||958710000||
2024-02-09 14:05:25|10157|979560|064550|676.23B|676230000000|26,200|153777|-27.32|28|2024-04-01|15/12/2023||||78000000000|||2023-10-31|15/09/2023|||75500000000|75500000000||
2024-02-09 14:05:30|10158|1166416|COMU|144.69B|144690000000|2,895.00|189089|30.22|21|2024-05-29|15/03/2024||||2910000000|||2024-02-06|15/12/2023|18||2900000000|2860000000||
2024-02-09 14:05:35|10159|1129147|VAMO3|8.83B|8830000000|8.07|7098192|-44.86|19|2024-05-09|15/03/2024||0.2075||2120000000|||2024-03-25|15/12/2023||0.1811||1760000000||
2024-02-09 14:05:41|10160|103215|2201|73.63B|73630000000|69.3|5394854|-10.93|40|2024-05-10|15/03/2024||1.61||22820000000|||2024-03-27|15/12/2023||2.26||22040000000||
2024-02-09 14:05:45|10161|103165|1808|46.68B|46680000000|103.50|1450801|38.93|28|2024-03-08|15/12/2023|||||||2023-11-09|15/09/2023||||||
2024-02-09 14:05:51|10162|103209|2106|28.84B|28840000000|30.2|703753|-3.21|31|2024-05-10|15/03/2024||0.33||10490000000|||2024-03-13|15/12/2023||0.26||8740000000||
2024-02-09 14:06:29|10163|18162|GUJL|386.72B|386720000000|3,520.45|134396|18.78|29|2024-05-03|15/03/2024||32.5||14700000000|||2024-02-07|15/12/2023|7.3|5.75|9920000000|9130000000||
2024-02-09 14:06:33|10164|950467|PMAS|2.99B|2990000000|4.17|1761931|-17.84|28|2024-02-28|15/12/2023||||147700000|||2023-11-02|15/09/2023|0.033|0.033|180700000|180750000||
2024-02-09 14:06:39|10165|103207|2104|17.75B|17750000000|18.3|1022815|-10.73|30|2024-05-07|15/03/2024||0.08||4810000000|||2024-02-23|15/12/2023||0.17||5070000000||
2024-02-09 14:06:44|10166|37737|BDXP|17.44B|17440000000|683|29661|156.72|43|2024-04-26|15/03/2024||||1870000000|||2024-02-21|15/12/2023||||2680000000||
2024-02-09 14:06:49|10167|943638|INEE|136.75B|136750000000|1,000.05|563300|127.12|25|2023-05-11|15/03/2023|6.27|4.80|6150000000|5721000000|||2023-01-25|15/12/2022|4.46|6.30|5470000000|4768000000||
2024-02-09 14:06:55|10168|949951|EQUJ|10.83B|10830000000|1,387|1361932|-11.03|15|2023-05-02|15/02/2023|-2.24||2170000000||||2022-10-03|15/08/2022|1.42||1050000000|||
2024-02-09 14:06:59|10169|1096132|NIU|131.04M|131040000|1.69|365794|-63.97|23|2024-03-18|15/12/2023|||||||2023-11-20|15/09/2023|-0.51||927020000|3169000000||
2024-02-09 14:07:04|10170|947206|VNTI|168.03B|168030000000|1,634.85|56124|-13.79|31|2024-05-13|15/03/2024||10.10||5200000000|||2024-02-11|15/12/2023||8.95||4790000000||
2024-02-09 14:07:10|10171|947307|VMAR|43.27B|43270000000|2,188.00|56325|-15.48|31|2024-05-23|15/03/2024||-17.5||6660000000|||2024-02-06|15/12/2023|14.3|9.46|8890000000|8940000000||
2024-02-09 14:07:16|10172|103204|2101|34.61B|34610000000|41.50|2340557|19.6|28|2024-02-22|15/12/2023|||||||2023-11-09|15/09/2023||||||
2024-02-09 14:07:21|10173|13226|VFQS|78.55B|78550000000|1.838|5816619|7.42|31|2024-04-24|15/03/2024|||||||2024-01-24|15/12/2023|0.03|0.035|812640000|774510000||
2024-02-09 14:07:26|10174|19585|TOASO|130.25B|130250000000|260|3554333|101.71|43|2024-04-25|15/03/2024|||||||2024-02-09|15/12/2023||8.65||45250000000||
2024-02-09 14:07:32|10175|979066|007390|481.18B|481180000000|7,500|237959|-48.52|24|2023-03-23|15/12/2022|69.62||5890000000||||2022-11-14|15/09/2022|-155||5520000000|||
2024-02-09 14:07:38|10176|103484|3026|15.66B|15660000000|94.40|175481|-0.63|31|2024-05-02|15/03/2024|||||||2024-03-27|15/12/2023||2.24||3978000000||
2024-02-09 14:08:14|10177|1030994|SRNA3|6.41B|6410000000|10.3|1158166|15.43|29|2024-05-15|15/03/2024|||||||2024-02-21|15/12/2023||0.164||501590000||
2024-02-09 14:08:20|10178|1081587|ONTE|44.81B|44810000000|210|529139|-23.04|28|2024-05-29|15/03/2024||2.2||7940000000|||2024-02-01|15/12/2023|1.1|1.1|7520000000|7520000000||
2024-02-09 14:08:26|10179|943460|0777|5.76B|5760000000|10.8|914639|-39.41|22|2024-03-26|15/12/2023||0.90||3706000000|||2023-12-06|15/09/2023||||||
2024-02-09 14:08:31|10180|953680|SUNW|5.58B|5580000000|1.64|1422015|-1.82|30|2024-01-30|15/12/2023|0.0213|0.0214|179400000|190500000|||2023-11-02|15/09/2023|0.0254||175800000|175800000||
2024-02-09 14:08:37|10181|103435|2855|27.44B|27440000000|18.85|736902|10.23|29|2024-05-03|15/03/2024|||||||2024-02-28|15/12/2023||||||
2024-02-09 14:08:42|10182|19574|TAVHL|55.76B|55760000000|155.4|2947277|137.43|42|2024-04-23|15/03/2024|||||||2024-02-13|15/12/2023||||||
2024-02-09 14:08:48|10183|100056|0819|6.78B|6780000000|6.13|1866941|-49.75|23|2024-04-29|15/03/2024|||||||2024-03-22|15/12/2023||||||
2024-02-09 14:08:53|10184|103288|2401|18.21B|18210000000|30.95|9263588|16.57|30|2024-03-13|15/12/2023|||||||2023-11-13|15/09/2023||||||
2024-02-09 14:08:58|10185|990763|1478|3.61B|3610000000|3.07|4543719|-41.46|5|2018-04-23|15/12/2017|0.21|0.34|4330000000|5850000000|||2017-08-24|15/06/2017|0.18|0.18|3600000000|3884000000||
2024-02-09 14:09:06|10186|20982|BMA|2.72B|2720000000|28.83|433189|38.07|39|2024-05-15|15/03/2024||1.4|||||2024-02-21|15/12/2023||1.99||||
2024-02-09 14:09:12|10187|40970|Q|77.05B|77050000000|194.88|1342139|84.56|29|2024-04-23|15/03/2024||3.17|||||2024-01-25|15/12/2023|2.78|2.66|15530000000|15070000000||
2024-02-09 14:09:18|10188|100005|0081|6.02B|6020000000|1.69|5411872|-50.84|31|2023-03-23|15/12/2022||0.73||35447000000|||2022-10-17|15/09/2022||1.13||65875000000||
2024-02-09 14:09:25|10189|18602|ARZZ3|6.63B|6630000000|58.6|2459523|-30.58|38|2024-05-08|15/03/2024||0.7592||1160000000|||2024-03-06|15/12/2023||1.35||1450000000||
2024-02-09 14:09:30|10190|18131|FISO|141.45B|141450000000|205.85|3887071|80.51|32|2024-02-07|15/12/2023|1.8|1.88|15970000000|15630000000|||2023-11-08|15/09/2023|1.8|1.8|15400000000|15400000000||
2024-02-09 14:09:36|10191|41679|IGRE|6.42B|6420000000|1.78|1950008|3.49|31|2024-04-24|15/03/2024|||||||2024-01-30|15/12/2023|0.0254|0.0258|158500000|158500000||
2024-02-09 14:09:41|10192|102100|CCB|7.17T|7170000000000|6,400.0|729362|113.26|40|2024-05-06|15/03/2024||120.58||3540780000000|||2024-02-21|15/12/2023||125.85||2842000000000||
2024-02-09 14:09:47|10193|50088|AFEJ|10.23B|10230000000|9,700|138431|5.58|33|2024-02-27|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-09 14:09:53|10194|18257|KECL|169.38B|169380000000|658.85|449431|43.1|33|2024-05-08|15/03/2024||10.2||61490000000|||2024-01-30|15/12/2023|3.8|3.8|50070000000|50070000000||
2024-02-09 14:09:59|10195|103784|9925|15.41B|15410000000|40.10|230652|0|28|2024-04-01|15/12/2023|||||||2023-11-14|15/09/2023||||||
2024-02-09 14:10:05|10196|103571|3596|38.12B|38120000000|173|1800293|66.35|31|2024-05-02|15/03/2024||2.63||12860000000|||2024-04-09|15/12/2023||2.93||14210000000||
2024-02-09 14:10:30|10197|11193|ALQK|280.24M|280240000|261|790363|0|24|2022-08-14|15/06/2022|0.01||68730000||||2022-05-23|15/03/2022|0.02||68360000|||
2024-02-09 14:10:36|10198|103143|1723|26.47B|26470000000|114|314276|2.24|39|2024-04-30|15/03/2024||1.25||1970000000|||2024-02-19|15/12/2023||1.3||2020000000||
2024-02-09 14:10:42|10199|27105|LABB|12.42B|12420000000|13.36|4695547|-29.27|43|2024-04-24|15/03/2024||0.4361||4380000000|||2024-02-21|15/12/2023||0.3619||3800000000||
2024-02-09 14:10:48|10200|103488|3030|16.44B|16440000000|69.60|638167|10.48|29|2024-05-01|15/03/2024|||||||2024-02-22|15/12/2023||||||
2024-02-09 14:10:53|10201|1167046|3913|800.21M|800210000|0.4|2495900|-76.19|0||
2024-02-09 14:10:58|10202|41621|ALLI|5.36B|5360000000|3.46|1137072|1.46|41|2024-02-21|15/12/2023|||||||2023-11-30|15/09/2023|0.12||528100000|||
2024-02-09 14:11:04|10203|11110|KIBK|241.98M|241980000|158|5235372|-15.26|36|2024-02-28|15/12/2023||||15000000|||2023-10-31|15/09/2023|||17000000|20000000||
2024-02-09 14:11:09|10204|102311|RLC|78.49B|78490000000|16.22|3000193|-1.22|31|2024-05-08|15/03/2024||0.58|||||2024-04-10|15/12/2023||0.7186||11960000000||
2024-02-09 14:11:16|10205|18430|THMX|376.70B|376700000000|3,345.00|123626|54.17|43|2024-05-17|15/03/2024||16.42||27720000000|||2024-02-08|15/12/2023|13.2|13.28|23810000000|23850000000||
2024-02-09 14:11:22|10206|13225|UDCD|3.63B|3630000000|1.025|7313445|-16.94|38|2024-04-17|15/03/2024|||||||2024-02-07|15/12/2023||||||
2024-02-09 14:11:27|10207|103427|2838|53.47B|53470000000|14.15|1436447|-12.92|30|2024-03-27|15/12/2023|||||||2023-11-13|15/09/2023||||||
2024-02-09 14:11:33|10208|103805|9958|51.68B|51680000000|219|6643228|122.56|29|2024-04-30|15/03/2024||1.39||2810000000|||2024-03-29|15/12/2023||2.86||3940000000||
2024-02-09 14:11:37|10209|993249|1458|3.99B|3990000000|1.72|7003642|-58.7|6|2023-03-30|15/12/2022||0.02||1397000000|||2018-04-26|15/12/2017|0.15|0.15|1630000000|1715000000||
2024-02-09 14:11:43|10210|103390|2606|39.8B|39800000000|47.1|14085341|-9.25|30|2024-05-03|15/03/2024||0.70||3840000000|||2024-03-05|15/12/2023||0.87||4200000000||
2024-02-09 14:11:47|10211|103765|8926|28.99B|28990000000|39.70|795408|17.37|29|2024-01-02|15/09/2023|||||||2023-12-05|15/06/2023||||||
2024-02-09 14:11:52|10212|1054797|FINV|1.32B|1320000000|4.71|850083|-16.49|28|2024-03-13|15/12/2023||9.20||3178000000|||2023-11-20|15/09/2023|2.05||3200000000|||
2024-02-09 14:11:57|10213|50034|0460|5.04B|5040000000|0.550|7767010|-46.08|22|2024-03-26|15/12/2023||-0.02|||||2023-11-29|15/09/2023||||||
2024-02-09 14:12:02|10214|50506|ALUP11|8.87B|8870000000|28.98|668411|12.95|31|2024-05-08|15/03/2024||0.473|||||2024-03-07|15/12/2023||0.6499||786540000||
2024-02-09 14:12:08|10215|18719|LIGT3|2.03B|2030000000|5.44|1088355|92.58|42|2024-03-14|15/12/2023||1.62||3410000000|||2023-11-09|15/09/2023|-0.0293|1.3|3500000000|3130000000||
2024-02-09 14:12:14|10216|103229|2312|22.55B|22550000000|15.25|8271741|11.31|28|2024-03-14|15/12/2023|||||||2023-11-10|15/09/2023||||||
2024-02-09 14:12:18|10217|1155841|9966|4.25B|4250000000|4.26|7788021|-70.87|0||
2024-02-09 14:12:24|10218|103718|6278|27.05B|27050000000|92.5|1595757|3.7|31|2024-04-26|15/03/2024||1.83||12050000000|||2024-03-14|15/12/2023||2.21||12280000000||
2024-02-09 14:12:28|10219|1006205|TPIPPn|30.41B|30410000000|3.4|1531042|-0.58|0||
2024-02-09 14:12:34|10220|41633|MAGM|1.58B|1580000000|1.1|704441|-16.15|33|2024-02-27|15/12/2023|||||||2023-11-22|15/09/2023|||520500000|||
2024-02-09 14:12:40|10221|18066|CESC|178.36B|178360000000|134.55|13170507|89.6|47|2024-01-19|15/12/2023|2.1|2.1|35240000000|35640000000|||2023-11-08|15/09/2023|2.6|2.5|45640000000|38140000000||
2024-02-09 14:12:46|10222|1159071|SUVH|161.53B|161530000000|626|311340|27.37|21|2024-02-05|15/12/2023|2|4.30|2200000000|3613000000|||2023-11-06|15/09/2023|3.1|4.6|2310000000|3210000000||
2024-02-09 14:12:52|10223|43708|005070|5.2T|5200000000000|159,900|77835|139.37|29|2024-05-10|15/03/2024||||172000000000|||2024-03-12|15/12/2023||||171350000000||
2024-02-09 14:12:58|10224|1012983|8415|34.58B|34580000000|33.90|261|-11.72|30|2024-03-14|15/12/2023|||||||2023-11-10|15/09/2023||||||
2024-02-09 14:13:04|10225|102605|MEGA|35.53B|35530000000|40.75|1405415|-18.23|30|2024-02-23|15/12/2023||0.71||3910000000|||2023-11-13|15/09/2023|0.61|0.61|3800000000|3800000000||
2024-02-09 14:13:09|10226|1171579|AZNOULA|180.4M|180400000|164.00|856467|-10.38|13|2023-05-11|15/03/2023|||12270000||||2023-03-06|15/12/2022|||14340000|||
2024-02-09 14:13:14|10227|100082|1083|9.24B|9240000000|2.81|2057884|-26.55|33|2024-03-18|15/12/2023||0.59||20563000000|||2023-11-13|15/09/2023||||||
2024-02-09 14:13:19|10228|101592|SMRA|9.16T|9160000000000|555|37472711|-13.28|41|2024-04-30|15/03/2024||6.86|||||2024-03-27|15/12/2023||-3.71||1654000000000||
2024-02-09 14:13:24|10229|1141292|GREA|5.81B|5810000000|4.63|486669|-9.75|21|2024-05-09|15/03/2024||0.0429||210700000|||2024-02-23|15/12/2023||0.0354||178420000||
2024-02-09 14:13:29|10230|946387|0327|6.26B|6260000000|5.87|581488|-20|32|2024-03-06|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-09 14:13:35|10231|101638|EXCL|30.07T|30070000000000|2,300|21160275|0.88|40|2024-02-12|15/12/2023||10.32||8155380000000|||2023-11-22|15/09/2023|27.8|29.76|8103000000000|8102730000000||
2024-02-09 14:13:40|10232|102270|MEG|62.68B|62680000000|2.01|12162817|-15.19|36|2024-05-13|15/03/2024||0.1279||10130000000|||2024-04-09|15/12/2023||0.1098||9200000000||
2024-02-09 14:13:44|10233|1175317|BOURSA|401.55M|401550000|2,000.00|217317|-2.44|15|2024-02-26|15/12/2023|||||||2023-10-31|15/09/2023||||||
2024-02-09 14:13:50|10234|101583|FREN|17.44T|17440000000000|52|160988405|-24.64|28|2024-03-28|15/12/2023|||||||2023-11-15|15/09/2023||||||
2024-02-09 14:13:55|10235|100146|3983|9.91B|9910000000|2.16|2571308|6.4|9|2023-03-29|15/12/2022|||||||2018-04-26|15/12/2017|-0.05||4660000000|5655000000||
2024-02-09 14:13:59|10236|1012389|||||||29|2024-03-27|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-09 14:14:06|10237|946567|DAMAC|8.47B|8470000000|1.400|143005|0|24|2022-11-14|15/09/2022||0.01||1067000000|||2022-08-11|15/06/2022||0.01||1067000000||
2024-02-09 14:14:11|10238|103791|9933|33.66B|33660000000|42|1745464|-4.55|31|2024-05-01|15/03/2024||0.55||23590000000|||2024-03-26|15/12/2023||0.8133||27810000000||
2024-02-09 14:14:16|10239|41404|ANDINAB|2.24T|2240000000000|2,370.00|757002|15.05|43|2024-04-24|15/03/2024||58.03||702040000000|||2024-01-30|15/12/2023|85.3|59.39|773550000000|779720000000||
2024-02-09 14:14:20|10240|103699|6202|13.62B|13620000000|60.2|1295955|-22.32|31|2024-04-22|15/03/2024||-0.2233||528330000|||2024-01-30|15/12/2023|-0.08|-0.08|488000000|488000000||
2024-02-09 14:14:26|10241|1056483|1789|5.59B|5590000000|4.8|4902268|-41.75|4|2018-04-26|15/12/2017|0.07||210200000||||2017-12-07|15/06/2017|0.07||162500000|||
2024-02-09 14:14:31|10242|993295|DCPJ|26.13B|26130000000|3,046|523708|2.61|14|2023-05-22|15/02/2023|1.16|58.70|32660000000|16125000000|||2022-11-01|15/08/2022|0.7|45.00|16330000000|14895000000||
2024-02-09 14:14:36|10243|102405|AMATA|25.76B|25760000000|22.4|7937097|11.39|31|2024-02-28|15/12/2023||0.4838||2360000000|||2023-11-14|15/09/2023|0.34|0.35|2840000000|2840000000||
2024-02-09 14:14:42|10244|50180|LBHJ|27.45B|27450000000|10,422|442054|0|17|2022-03-11|15/12/2021|||||||2021-08-04|15/06/2021|0.85||22610000000|||
2024-02-09 14:14:46|10245|18394|SOFT|221.01B|221010000000|796.7|821055|149.42|31|2024-02-01|15/12/2023|4.62|5.03|24930000000|22530000000|||2023-10-25|15/09/2023|4.43|4.3|19130000000|19130000000||
2024-02-09 14:14:51|10246|102165|BLOOM|131.45B|131450000000|11.5|6963228|22.34|31|2024-03-21|15/12/2023||0.21||13800000000|||2023-11-03|15/09/2023|0.19|0.2429|10740000000|12400000000||
2024-02-09 14:14:56|10247|103365|2511|16.96B|16960000000|10.45|804199|-9.13|29|2024-05-03|15/03/2024||0.13||2920000000|||2024-03-14|15/12/2023||0.13||2840000000||
2024-02-09 14:15:00|10248|50156|JSEJ|7.43B|7430000000|8,672|76845|-26.47|19|2023-02-27|15/12/2022|3.62||1290000000||||2022-08-03|15/06/2022|5.4||1360000000|||
2024-02-09 14:15:04|10249|50143|RLOJ|9.90B|9900000000|6,201|198059|2.59|18|2023-05-26|15/03/2023|||||||2022-11-25|15/09/2022|3.23||6020000000|||
2024-02-09 14:15:13|10250|41427|CONCHATORO|742.78B|742780000000|1,005.10|620636|-2.4|43|2024-05-13|15/03/2024||17.15||184330000000|||2024-02-28|15/12/2023||22.43||249010000000||
2024-02-09 14:15:19|10251|18743|ODPV3|7.34B|7340000000|13.2|1750569|12.27|43|2024-05-07|15/03/2024||0.29||556140000|||2024-02-28|15/12/2023||0.205||557020000||
2024-02-09 14:15:23|10252|18461|VIPI|75.52B|75520000000|532.05|842907|-17.79|31|2024-05-21|15/03/2024||2.2||5070000000|||2024-01-30|15/12/2023|0.5|3.13|5460000000|5460000000||
2024-02-09 14:15:30|10253|1162311|AXSR|3.06B|3060000000|1.76|1938387|-6.91|31|2024-04-17|15/03/2024|||||||2024-01-23|15/12/2023|0.024|0.029|75600000|75800000||
2024-02-09 14:15:36|10254|15728|FANH|317.73M|317730000|5.52|16871|-29.23|42|2024-03-11|15/12/2023|||||||2023-11-20|15/09/2023|0.44||86900000|||
2024-02-09 14:15:41|10255|102105|CFV|5.79T|5790000000000|16,200.0|36199|6.58|28|2024-02-28|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-09 14:15:48|10256|18021|BJEL|117.35B|117350000000|1,019.50|66813|-14.31|38|2024-05-22|15/03/2024||7.39||15060000000|||2024-02-05|15/12/2023|3.28|5.35|12280000000|13480000000||
2024-02-09 14:15:53|10257|1050113|DESP|565.44M|565440000|8.56|362504|20.9|29|2024-05-09|15/03/2024||0.16||182800000|||2024-03-07|15/12/2023||0.1287||185980000||
2024-02-09 14:15:58|10258|980029|194480|414.33B|414330000000|38,550|110268|-34.88|31|2024-05-14|15/03/2024||1469||69700000000|||2024-04-01|15/12/2023||1966||42050000000||
2024-02-09 14:16:04|10259|1012083|1785|23.26B|23260000000|39|1794|1.04|28|2024-02-28|15/12/2023||0.76||7230000000|||2023-11-29|15/09/2023|0.68|0.62|5950000000|6600000000||
2024-02-09 14:16:10|10260|103473|3014|24.81B|24810000000|154|1833854|86.44|29|2024-05-01|15/03/2024||2.32||1480000000|||2024-02-23|15/12/2023||1.97||1500000000||
2024-02-09 14:16:16|10261|20389|ARCO|2.5B|2500000000|11.865|981007|41.76|43|2024-05-15|15/03/2024||0.18||1010000000|||2024-03-13|15/12/2023||0.27||1200000000||
2024-02-09 14:16:21|10262|39876|JKLC|110.13B|110130000000|935.95|310874|20.64|48|2024-05-15|15/03/2024||||19810000000|||2024-02-08|15/12/2023|12|10.13|17030000000|17080000000||
2024-02-09 14:16:28|10263|103768|9802|23.98B|23980000000|126|1071348|-5.97|31|2024-04-17|15/03/2024||2.4||4740000000|||2024-01-22|15/12/2023|0.33|2.35|3680000000|4700000000||
2024-02-09 14:16:33|10264|18809|UNIP6|8.28B|8280000000|68.80|175023|-18.79|28|2024-03-14|15/12/2023|||||||2023-11-09|15/09/2023||||1130000000||
2024-02-09 14:16:38|10265|18243|JMSH|99.18B|99180000000|103.80|7857734|65.59|31|2024-05-01|15/03/2024|||||||2024-02-12|15/12/2023||||||
2024-02-09 14:16:43|10266|103261|2362|24.2B|24200000000|41.35|7485906|32.96|28|2024-03-22|15/12/2023|||||||2023-11-09|15/09/2023||||||
2024-02-09 14:16:48|10267|41415|CAP|1.03T|1030000000000|6,900.00|276400|-1.08|42|2024-05-10|15/03/2024||0.335|||||2024-02-09|15/12/2023||0.4543||798990000||
2024-02-09 14:16:55|10268|986203|SPRC|36.42B|36420000000|8.4|14902427|-25.88|31|2024-05-08|15/03/2024||-6.11|||||2024-02-14|15/12/2023||-1.01||54970000000||
2024-02-09 14:17:00|10269|50142|VKEJ|15.86B|15860000000|1,531|1507089|15.22|15|2023-05-29|15/03/2023|||||||2022-11-29|15/09/2022|1.09||1840000000|||
2024-02-09 14:17:05|10270|41431|ITAUCL|1.89T|1890000000000|8,721.00|136537|15.61|39|2024-04-26|15/03/2024||486.78||391780000000|||2024-02-28|15/12/2023||372.58||374850000000||
2024-02-09 14:17:12|10271|980010|182400|191.42B|191420000000|2,310|1855915|-82.66|25|2023-05-15|15/03/2023|-350.34||2110000000||||2023-03-20|15/12/2022|-246.09||3460000000|||
2024-02-09 14:17:16|10272|18402|STTE|54.22B|54220000000|135.85|2078997|-21.05|34|2024-04-25|15/03/2024|||||||2024-01-25|15/12/2023|||13220000000|16400000000||
2024-02-09 14:17:22|10273|103413|2723|17.23B|17230000000|95.7|800358|-38.26|35|2024-05-13|15/03/2024||1.4||5310000000|||2024-03-05|15/12/2023||1.15||5120000000||
2024-02-09 14:17:27|10274|50019|3377|2.59B|2590000000|0.35|151759662|-68.14|19|2023-03-21|15/12/2022||0.21||42163000000|||2022-08-19|15/06/2022||0.14||28109000000||
2024-02-09 14:17:32|10275|6379|SOHU|324.55M|324550000|9.62|92525|-39.84|42|2024-02-09|15/12/2023||-0.21|||||2023-11-13|15/09/2023|-0.3|-0.59|145430000|||
2024-02-09 14:17:38|10276|50092|HYPJ|11.83B|11830000000|3,304|1107331|-2.07|17|2023-05-31|15/03/2023|||||||2023-03-16|15/12/2022|5|5|2120000000|||
2024-02-09 14:17:43|10277|994066|PSHn|24.56B|24560000000|12.3|463551|-6.77|0||
2024-02-09 14:17:49|10278|980111|222080|699.06B|699060000000|9,950|249839|-4.42|28|2024-03-29|15/12/2023||||92300000000|||2023-11-15|15/09/2023|||35900000000|28900000000||
2024-02-09 14:17:56|10279|42658|LMDr|1.25B|1250000000|7.19|170360|15.29|32|2024-03-28|15/12/2023|||||||2023-11-22|15/09/2023||||||
2024-02-09 14:18:01|10280|18289|MOFS|278.64B|278640000000|1,876.00|419314|173.23|31|2024-04-25|15/03/2024|||||||2024-01-24|15/12/2023||||||
2024-02-09 14:18:06|10281|50071|3339|5.48B|5480000000|1.28|3321293|-13.33|27|2024-03-26|15/12/2023||0.08||4961000000|||2023-11-29|15/09/2023||||||
2024-02-09 14:18:12|10282|50035|0506|8.03B|8030000000|2.87|791602|0.71|29|2024-03-26|15/12/2023|||||||2023-10-27|15/09/2023||||||
2024-02-09 14:18:18|10283|1169503|248070|1.33T|1330000000000|27,300|245815|23.25|18|2024-05-07|15/03/2024||||440000000000|||2024-03-18|15/12/2023||||396620000000||
2024-02-09 14:18:23|10284|1166568|UTIA|116.78B|116780000000|918.55|236444|35.48|19|2024-05-29|15/03/2024||||2960000000|||2024-01-29|15/12/2023|14.6||2900000000|2900000000||
2024-02-09 14:18:26|10285|969099|6878|359.17M|359170000|0.039|752295636|-82.83|18|2024-03-27|15/12/2023||0.08||1545000000|||2023-11-29|15/09/2023||||||
2024-02-09 14:18:34|10286|18029|BACH|77.29B|77290000000|383.1|3055233|7.74|47|2024-02-08|15/12/2023|||11930000000|11270000000|||2023-11-07|15/09/2023|7.3|6.66|15400000000|15390000000||
2024-02-09 14:18:39|10287|100078|1052|7.09B|7090000000|4.27|2447656|-8.74|6|2018-03-26|15/12/2017|0.34||1500000000||||2017-09-07|15/06/2017|0.23||1200000000|||
2024-02-09 14:18:45|10288|103284|2393|21.26B|21260000000|47.95|1189286|26.52|40|2024-05-08|15/03/2024||0.83||4190000000|||2024-03-20|15/12/2023||0.87||4400000000||
2024-02-09 14:18:50|10289|947234|GRAN|101.60B|101600000000|419.2|1699976|46.54|31|2024-05-08|15/03/2024||||13910000000|||2024-01-23|15/12/2023|5.2|4.75|11560000000|12460000000||
2024-02-09 14:18:55|10290|103175|1909|18.23B|18230000000|13.75|1158684|-24.45|31|2024-04-04|15/03/2024|||||||2024-03-08|15/12/2023||0.15||15210000000||
2024-02-09 14:19:03|10291|103617|4915|30.83B|30830000000|66.6|3676188|13.85|31|2024-05-02|15/03/2024||1.24||13960000000|||2024-02-23|15/12/2023||1.38||15460000000||
2024-02-09 14:19:08|10292|1161487|353200|1.17T|1170000000000|23,350|293022|1.74|17|2024-05-01|15/03/2024||||247940000000|||2024-02-07|15/12/2023|||234400000000|248270000000||
2024-02-09 14:19:15|10293|979186|030190|619.35B|619350000000|10,470|124470|-20.98|31|2024-05-13|15/03/2024||212.57||123880000000|||2024-03-15|15/12/2023||180.68||120000000000||
2024-02-09 14:19:21|10294|103202|2059|96.25B|96250000000|1,010.00|1672134|152.18|31|2024-05-29|15/03/2024||7.72||1690000000|||2024-02-23|15/12/2023||6.65||1780000000||
2024-02-09 14:19:25|10295|990832|1908|22.37B|22370000000|11.72|1637792|-51.98|5|2018-04-20|15/12/2017|0.58||3170000000||||2017-09-21|15/06/2017|0.02||66070000|||
2024-02-09 14:19:30|10296|18693|GRND3|5.77B|5770000000|6.4|1124294|-3.37|35|2024-02-29|15/12/2023|||||||2023-11-09|15/09/2023||||||
2024-02-09 14:19:35|10297|18019|LIND|478.44B|478440000000|5,610.00|57182|67.12|32|2024-02-05|15/12/2023|||7060000000|6910000000|||2023-11-06|15/09/2023|12.5||7110000000|7110000000||
2024-02-09 14:19:41|10298|1012848|6548|31.27B|31270000000|33.15|753|-1.92|31|2024-05-29|15/03/2024||0.255||2770000000|||2024-02-28|15/12/2023||0.295||2920000000||
2024-02-09 14:19:45|10299|20941|PAM|3.61B|3610000000|43.38|200412|29.88|38|2024-05-10|15/03/2024||1.72||466380000|||2024-03-06|15/12/2023||1.67||566560000||
2024-02-09 14:19:51|10300|1123045|2616|2.1B|2100000000|1.61|5091864|-64.74|1|2023-03-25|15/12/2022|||||||
2024-02-09 14:19:58|10301|39904|SHCU|147.94B|147940000000|2,210.40|72029|15.02|33|2023-02-02|15/12/2022||66.19||12120000000|||2022-10-21|15/09/2022|52.27|52.24|12310000000|12310000000||
2024-02-09 14:20:02|10302|103536|3376|33.33B|33330000000|177.5|7836861|105.44|35|2024-05-10|15/03/2024||1.16||2410000000|||2024-03-26|15/12/2023||1.4||2850000000||
2024-02-09 14:20:07|10303|102497|EASTW|5.66B|5660000000|4.04|236776|-24.86|28|2024-02-23|15/12/2023|||||||2023-11-09|15/09/2023||||||
2024-02-09 14:20:15|10304|954965|6456|20.34B|20340000000|60.2|1317038|-30.8|31|2024-05-03|15/03/2024||-1.72||18440000000|||2024-03-01|15/12/2023||-0.225||20420000000||
2024-02-09 14:20:20|10305|102602|MBK|22.51B|22510000000|16.30|1089163|-9.5|28|2024-02-22|15/12/2023|||||||2023-11-14|15/09/2023||||||
2024-02-09 14:20:25|10306|103762|8422|19.76B|19760000000|181|182251|-3.21|31|2024-05-03|15/03/2024||2.58||923000000|||2024-02-23|15/12/2023||2.46||760000000||
2024-02-09 14:20:31|10307|1142505|300720|872B|872000000000|12,590|39617|6.97|23|2024-05-14|15/03/2024||||338000000000|||2024-02-28|15/12/2023||||434000000000||
2024-02-09 14:20:36|10308|943523|2386|17.66B|17660000000|4.01|2523369|0.49|17|2023-03-16|15/12/2022|||||||2022-08-22|15/06/2022||||||
2024-02-09 14:20:42|10309|103132|1710|16.13B|16130000000|18.4|1249268|-3.16|33|2024-04-30|15/03/2024||-0.07||4290000000|||2024-03-06|15/12/2023||-0.12||5160000000||
2024-02-09 14:20:46|10310|1142378|TITCr|1.88B|1880000000|25.5|48751|70.84|19|2024-03-13|15/12/2023|||||||2023-11-09|15/09/2023|||663000000|663070000||
2024-02-09 14:20:52|10311|1165334|MINS|196.89B|196890000000|330.49|165216|8.34|17|2024-01-25|15/12/2023|2.31|2.36|5980000000|5980000000|||2023-11-09|15/09/2023|2.39|2.19|6210000000|6240000000||
2024-02-09 14:20:56|10312|943511|1966|675.68M|675680000|0.16|3385702|-84|18|2024-03-27|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-09 14:21:01|10313|49982|0639|15.13B|15130000000|3.06|6472365|9.25|19|2023-03-24|15/12/2022|0.22||3550000000||||2022-08-30|15/06/2022|0.32||4660000000|||
2024-02-09 14:21:06|10314|1012318|3630|5.87B|5870000000|31.85|841|9.26|28|2024-02-28|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-09 14:21:11|10315|1171882|JUBN|69.53B|69530000000|432.9|317996|-6.9|12|2024-01-30|15/12/2023|2.4||9630000000|9220000000|||2023-10-17|15/09/2023|3.6|3.6|10200000000|10460000000||
2024-02-09 14:21:16|10316|1148091|1831|3.33B|3330000000|7.01|4013074|69.73|24|2024-04-29|15/03/2024|||||||2024-03-05|15/12/2023||||||
2024-02-09 14:21:21|10317|37778|EATP|5.80B|5800000000|26.6|56138|29.5|40|2024-02-28|15/12/2023||||642300000|||2023-11-08|15/09/2023|||632800000|633130000||
2024-02-09 14:21:27|10318|1012761|6274|40.10B|40100000000|148|9604|141.83|31|2024-05-01|15/03/2024||1.52||4360000000|||2024-03-06|15/12/2023||1.57||4400000000||
2024-02-09 14:21:31|10319|27084|GENTERA|37.11B|37110000000|23.5|2998765|8.05|42|2024-04-24|15/03/2024||0.8576||8370000000|||2024-02-21|15/12/2023||0.7968||8100000000||
2024-02-09 14:21:36|10320|42676|TENr|1.82B|1820000000|15.54|98426|-18.58|40|2024-04-29|15/12/2023|||||||2023-11-01|15/09/2023||||||
2024-02-09 14:21:41|10321|13196|AHCS|5.23B|5230000000|0.83|891000|-17.58|29|2024-04-29|15/03/2024|||||||2024-02-20|15/12/2023||||||
2024-02-09 14:21:46|10322|41700|SETI|3.72B|3720000000|0.85|14064908|30.77|42|2024-02-27|15/12/2023|||||||2023-11-23|15/09/2023|-0.0948|-0.095|1080000000|1080000000||
2024-02-09 14:21:52|10323|102456|CENTEL|57.38B|57380000000|42.5|3312200|-23.08|31|2024-02-26|15/12/2023||0.2985||5870000000|||2023-11-10|15/09/2023|0.05|0.05|5210000000|5270000000||
2024-02-09 14:21:57|10324|943446|0535|4.65B|4650000000|0.275|32800678|-51.64|5|2018-04-12|15/12/2017|0.08||3290000000||||2017-09-11|15/06/2017|0.03||1090000000|||
2024-02-09 14:22:02|10325|1056506|LX|282.93M|282930000|1.72|632358|-47.56|28|2024-03-13|15/12/2023||||3193000000|||2023-11-22|15/09/2023|1.1||3510000000|3110000000||
2024-02-09 14:22:07|10326|101595|SCMA|9.61T|9610000000000|152|65604998|-33.33|30|2024-04-02|15/12/2023||3.77||2176000000000|||2023-10-31|15/09/2023|2.65||1758000000000|1758000000000||
2024-02-09 14:22:12|10327|103314|2439|22.92B|22920000000|104.5|2935152|25.45|31|2024-04-26|15/03/2024||0.8533||7480000000|||2024-02-28|15/12/2023||2.61||11540000000||
2024-02-09 14:22:18|10328|102433|BLA|32.79B|32790000000|19.2|1381602|-34.79|31|2024-02-23|15/12/2023|||||||2023-11-08|15/09/2023|0.38||13210000000|||
2024-02-09 14:22:23|10329|19487|KRDMD|32.79B|32790000000|28.76|49543621|98.46|43|2024-05-02|15/03/2024|||||||2024-03-11|15/12/2023||||11230000000||
2024-02-09 14:22:28|10330|946718|RMT|223.41B|223410000000|3,187.45|72398|55.53|35|2024-02-08|15/12/2023|19.1|23.3|12280000000|12730000000|||2023-11-02|15/09/2023|23.8|18|11310000000|11340000000||
2024-02-09 14:22:33|10331|103101|1536|14.2B|14200000000|50.8|844603|-29.83|31|2024-05-09|15/03/2024||0.295||1680000000|||2024-03-14|15/12/2023||0.415||1670000000||
2024-02-09 14:22:37|10332|943441|0405|5.16B|5160000000|1.05|3199328|-60.38|17|2023-03-07|15/12/2022|||||||2022-08-09|15/06/2022||||||
2024-02-09 14:22:42|10333|102370|PGOLD|79.06B|79060000000|27.45|1241413|-18.55|35|2024-04-16|15/12/2023||0.9972|||||2023-10-24|15/09/2023|0.7859|0.791|48070000000|48070000000||
2024-02-09 14:22:47|10334|18048|BLDT|145.10B|145100000000|6,115.00|13111|-6.14|37|2024-05-02|15/03/2024||27.84||14080000000|||2024-01-24|15/12/2023|35.93|35.29|13830000000|13830000000||
2024-02-09 14:22:51|10335|100034|0546|11.09B|11090000000|4.35|2482276|-15.87|19|2024-03-27|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-09 14:22:55|10336|980684|QHt|662.22M|662220000|0.0634|0|0|0||
2024-02-09 14:23:01|10337|42641|HRMr|1.36B|1360000000|14.64|211641|17.74|31|2024-04-25|15/12/2023|||||||2023-12-01|15/09/2023||||||
2024-02-09 14:23:05|10338|102835|TISCO|79.06B|79060000000|98.75|3240329|-3.41|31|2024-04-17|15/03/2024||2.33||4888000000|||2024-01-15|15/12/2023|2.23|2.31|4860000000|4880000000||
2024-02-09 14:23:10|10339|27114|CHDRAUIB|116.98B|116980000000|121.99|315014|37.08|41|2024-04-23|15/03/2024||1.74||66890000000|||2024-02-20|15/12/2023||2.16||71070000000||
2024-02-09 14:23:15|10340|103584|3682|31.49B|31490000000|7.47|4857172|18.76|28|2024-02-28|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-09 14:23:20|10341|19258|AEFES|91.95B|91950000000|155.2|2979918|250.78|43|2024-05-08|15/03/2024||2.19||42360000000|||2024-03-06|15/12/2023||1.97||35380000000||
2024-02-09 14:23:26|10342|1012184|3211|12.70B|12700000000|84.30|1423|6.57|29|2024-04-26|15/03/2024|||||||2024-03-07|15/12/2023||||||
2024-02-09 14:23:32|10343|961712|4968|16.33B|16330000000|180.5|4306338|33.7|31|2024-04-25|15/03/2024||-0.055||733200000|||2024-03-04|15/12/2023||-0.13||773970000||
2024-02-09 14:23:37|10344|1140499|TVOn|18.95B|18950000000|21.2|242216|-26.55|0||
2024-02-09 14:23:41|10345|990477|0826|4.38B|4380000000|1.59|3733294|-49.06|6|2023-03-30|15/12/2022|||||||2018-04-12|15/12/2017|0.06||2020000000|||
2024-02-09 14:23:47|10346|1012086|1795|72.86B|72860000000|275.5|7160103|-2.99|29|2024-05-14|15/03/2024||5.37||5020000000|||2024-02-28|15/12/2023||1.43||3420000000||
2024-02-09 14:23:52|10347|102268|MWC|55.18B|55180000000|18.7|1395978|-8.33|31|2024-02-27|15/12/2023|||||||2023-11-13|15/09/2023|||6770000000|5790000000||
2024-02-09 14:23:57|10348|18053|BRIG|230.64B|230640000000|998|556803|104.99|31|2024-05-15|15/03/2024||3.7||10400000000|||2024-02-06|15/12/2023|3.2|3.2|11740000000|10000000000||
2024-02-09 14:24:02|10349|945731|PLANB|38.18B|38180000000|8.9|12109987|-2.73|30|2024-02-29|15/12/2023||0.06||2074000000|||2023-11-13|15/09/2023|0.06|0.06|2140000000|2130000000||
2024-02-09 14:24:07|10350|1153712|330590|766.57B|766570000000|3,155|168640|-22.29|16|2023-05-12|15/03/2023|17.13||29180000000||||2023-02-24|15/12/2022|58.09||57920000000|||
2024-02-09 14:24:13|10351|103244|2338|14.35B|14350000000|67.30|1657803|-21.74|28|2024-03-01|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-09 14:24:18|10352|18712|SIMH3|6.29B|6290000000|7.55|3187771|-1.57|41|2024-05-02|15/03/2024|||||||2024-03-28|15/12/2023||0.3423||7940000000||
2024-02-09 14:24:23|10353|943498|1515|5.10B|5100000000|3.92|2580816|-33|6|2023-03-25|15/12/2022|||||||2018-04-26|15/12/2017|0.08||1020000000|965000000||
2024-02-09 14:24:27|10354|980619|NVA6|1.09B|1090000000|1.280|0|-31.55|0||
2024-02-09 14:24:31|10355|1123044|2019|291M|291000000|0.10|1215745|-85.71|0||
2024-02-09 14:24:35|10356|18282|PROR|91.27B|91270000000|5,498.50|14751|17.9|30|2024-05-02|15/03/2024|||||||2024-02-06|15/12/2023||||||
2024-02-09 14:24:40|10357|950752|200771|8.11B|8110000000|6.90|262579|-39.84|8|2019-03-29|15/12/2018|||||||2018-10-23|15/09/2018||||||
2024-02-09 14:24:46|10358|1012995|8436|20.19B|20190000000|171.5|801|-13.38|31|2024-05-03|15/03/2024||1.94||2040000000|||2024-03-19|15/12/2023||2.14||2140000000||
2024-02-09 14:24:52|10359|1114113|6592|80.31B|80310000000|120.5|494532|10.05|27|2024-05-02|15/03/2024||2.21||7620000000|||2024-03-07|15/12/2023||1.88||7520000000||
2024-02-09 14:24:58|10360|950281|HEIN|7.53B|7530000000|24.98|201921|-16.09|30|2024-02-27|15/12/2023|||||||2023-11-27|15/09/2023|0.289||599700000|599700000||
2024-02-09 14:25:02|10361|18109|EIDP|103.25B|103250000000|581.65|1120465|16.14|30|2024-02-06|15/12/2023|-0.8||6680000000||||2023-11-08|15/09/2023|4.9||7260000000|||
2024-02-09 14:25:07|10362|953666|SKPR|1.12B|1120000000|0.72|2977713|-56.93|30|2024-02-22|15/12/2023|||||||2023-11-30|15/09/2023|0.017||519900000|||
2024-02-09 14:25:12|10363|1159098|SUPEREIFu|3.48B|3480000000|6.70|135537|-31.12|15|2023-05-17|15/03/2023|0.26||224400000||||2023-02-20|15/12/2022|0.09||187100000|||
2024-02-09 14:25:18|10364|100088|1117|5.46B|5460000000|0.69|3092090|-42.37|21|2024-03-25|15/12/2023||0.06||7112000000|||2023-11-29|15/09/2023||||||
2024-02-09 14:25:22|10365|990789|1589|14.85B|14850000000|4.32|46931|0|4|2018-04-26|15/12/2017|0.16||237800000||||2017-09-21|15/06/2017|0.15||166100000|||
2024-02-09 14:25:27|10366|1052357|TOA|43.22B|43220000000|21.3|1282094|-37.81|28|2024-02-22|15/12/2023||0.2975|||||2023-11-14|15/09/2023|0.32|0.3056|5380000000|5540000000||
2024-02-09 14:25:32|10367|950206|DOVT|5.43B|5430000000|3.36|1470274|-30.31|28|2024-02-21|15/12/2023|||||||2023-11-24|15/09/2023|0.015||272000000|271980000||
2024-02-09 14:25:38|10368|39886|MCEI|194.65B|194650000000|3,816.80|938836|176.56|31|2024-04-26|15/03/2024||12.36||1750000000|||2024-02-10|15/12/2023||0.0478||1870000000||
2024-02-09 14:25:43|10369|1012640|5530|16.26B|16260000000|38.70|265|-1.65|29|2024-03-28|15/12/2023|||||||2023-11-13|15/09/2023||||||
2024-02-09 14:25:47|10370|103265|2367|12.42B|12420000000|18.55|10941928|-2.37|25|2023-05-05|15/03/2023|-0.59|0.36|3460000000|4212000000|||2023-03-28|15/12/2022|-0.31|0.82|3930000000|5477000000||
2024-02-09 14:25:53|10371|37846|JSW|5.06B|5060000000|42.99|491694|-27.36|42|2024-03-14|15/12/2023||3.70||3370000000|||2023-11-22|15/09/2023|-10.3|-10.8|3400000000|3590000000||
2024-02-09 14:25:57|10372|1166725|GMAT3|16.37B|16370000000|7.34|5644873|18.37|18|2024-05-08|15/03/2024||0.1254||7500000000|||2024-03-06|15/12/2023||0.1511||7490000000||
2024-02-09 14:26:03|10373|30642|STBP3|9.70B|9700000000|11.2|4140195|31.6|31|2024-05-08|15/03/2024||0.1332||583610000|||2024-03-20|15/12/2023||0.1724||580340000||
2024-02-09 14:26:08|10374|103470|3010|23.18B|23180000000|98.20|382874|11.59|30|2024-03-19|15/12/2023||2.67||18400000000|||2023-11-29|15/09/2023||3.58||20440000000||
2024-02-09 14:26:13|10375|50164|SNTJ|34.03B|34030000000|30,139|43126|1.71|19|2023-03-01|15/12/2022|13.83||14680000000||||2022-08-31|15/06/2022|4.34||13400000000|||
2024-02-09 14:26:19|10376|103017|1313|19.61B|19610000000|14.80|1407608|-2.31|30|2024-02-28|15/12/2023||-0.28||19650000000|||2023-11-09|15/09/2023||-0.26||19590000000||
2024-02-09 14:26:25|10377|18046|BRLC|130.61B|130610000000|1,696.15|193039|74.54|31|2024-05-08|15/03/2024||17.8||27500000000|||2024-02-06|15/12/2023|14.2|11.25|23120000000|23240000000||
2024-02-09 14:26:30|10378|41636|BATO|2.52B|2520000000|8.87|252234|-31.17|38|2024-05-23|15/03/2024||0.2143||527390000|||2024-02-06|15/12/2023|0.166|0.3414|636000000|806860000||
2024-02-09 14:26:36|10379|18206|IIFL|222.25B|222250000000|582.6|1231897|21.46|31|2024-05-02|15/03/2024||||19292000000|||2024-01-17|15/12/2023|14.3||16870000000|16960000000||
2024-02-09 14:26:40|10380|946781|ALKY|113.39B|113390000000|2,218.15|92160|-15.41|30|2024-05-17|15/03/2024||||5230000000|||2024-02-02|15/12/2023|6.5|8.8|3220000000|3550000000||
2024-02-09 14:26:45|10381|1112810|1119|2.31B|2310000000|1.46|5723493|-62.1|1|2021-08-20|15/06/2021|||||||
2024-02-09 14:26:50|10382|1155902|EH|614.26M|614260000|10.56|758117|-22.52|13|2024-05-30|15/03/2024||-0.4||74970000|||2024-03-26|15/12/2023||-0.65||71520000||
2024-02-09 14:26:55|10383|1153002|VIVA3|7.48B|7480000000|32.14|2340408|38.26|20|2024-05-09|15/03/2024||0.3188||465770000|||2024-03-20|15/12/2023||0.7137||843910000||
2024-02-09 14:27:00|10384|37900|NEUP|3.63B|3630000000|824|1198|43.33|33|2024-03-15|15/12/2023||||3200000000|||2023-11-14|15/09/2023|||2970000000|3000000000||
2024-02-09 14:27:06|10385|8578|2038|3.91B|3910000000|0.485|3206804|-45|29|2024-03-07|15/12/2023||-0.01||5269000000|||2023-11-29|15/09/2023||||||
2024-02-09 14:27:11|10386|18246|JUBA|89.21B|89210000000|560.80|596179|73.26|42|2024-02-02|15/12/2023||4.80||15049000000|||2023-10-27|15/09/2023||4.30||14456000000||
2024-02-09 14:27:16|10387|103648|5469|30.97B|30970000000|58.60|3953389|74.93|31|2024-04-24|15/03/2024|||||||2024-03-28|15/12/2023||1.23||10710000000||
2024-02-09 14:27:23|10388|43898|020560|1.01T|1010000000000|13,510|182979|-9.02|42|2024-04-01|15/12/2023||-109.00||1779400000000|||2023-11-15|15/09/2023||-343.00|2002000000000|1706800000000||
2024-02-09 14:27:27|10389|1137427|293780|157.21B|157210000000|7,050|81890|-35.5|18|2023-03-22|15/12/2022|-115.11||17890000||||2022-11-14|15/09/2022|-206.89||14840000|||
2024-02-09 14:27:32|10390|18353|REXP|103.19B|103190000000|349.50|1262124|-59.01|30|2024-02-14|15/12/2023|||||||2023-11-14|15/09/2023||||||
2024-02-09 14:27:38|10391|13799|ENAE|4.85B|4850000000|9.16|548603|47.4|42|2024-03-21|15/12/2023||||11170000000|||2023-11-22|15/09/2023|||11880000000|11880000000||
2024-02-09 14:27:45|10392|103649|5471|8.68B|8680000000|51.70|934351|-5.48|40|2024-05-03|15/03/2024|||||||2024-02-23|15/12/2023||||||
2024-02-09 14:27:49|10393|41377|STHHF|1.27M|1270000|0.0003|10000|-99.8|22|2023-08-29|15/06/2023|||||||2023-05-31|15/03/2023||||||
2024-02-09 14:28:11|10394|103751|8163|14.11B|14110000000|50.6|2154238|25.71|31|2024-05-08|15/03/2024||0.54||5850000000|||2024-02-28|15/12/2023||0.88||6820000000||
2024-02-09 14:28:16|10395|41447|ENTEL|945.31B|945310000000|3,130.00|254985|3.13|41|2024-05-06|15/03/2024||111.36||650370000000|||2024-01-24|15/12/2023|101.02|102.13|672440000000|638320000000||
2024-02-09 14:28:21|10396|18106|EDEL|63.70B|63700000000|70.90|10200546|6.31|30|2024-02-12|15/12/2023|||||||2023-11-10|15/09/2023||||||
2024-02-09 14:28:26|10397|103591|3705|12.27B|12270000000|46.05|424372|6.72|28|2024-03-28|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-09 14:28:30|10398|950031|AVNT|71.92B|71920000000|527.9|1157054|41.1|30|2024-05-30|15/03/2024||7.9||13090000000|||2024-02-05|15/12/2023|4.2|7.3|10150000000|12160000000||
2024-02-09 14:28:37|10399|103139|1718|10.17B|10170000000|7.58|2404137|-11.86|28|2024-03-12|15/12/2023|||||||2023-11-03|15/09/2023||||||
2024-02-09 14:28:40|10400|102054|TXTP|2.57B|2570000000|99.8|39056|-30.21|30|2024-02-22|15/12/2023||||82970000|||2023-11-29|15/09/2023|||82300000|83000000||
2024-02-09 14:28:45|10401|1088207|TCPI|36.38T|36380000000000|7,275|7188511|-14.91|23|2023-05-09|15/03/2023|8.25||378100000000||||2023-04-10|15/12/2022|5.94||449700000000|||
2024-02-09 14:28:51|10402|18596|ALOS3|13.71B|13710000000|24.11|4348998|38.82|40|2024-05-09|15/03/2024||0.196||616500000|||2024-03-20|15/12/2023||0.3733||808040000||
2024-02-09 14:28:56|10403|1055134|SAPR11|8.16B|8160000000|27.35|997687|59.1|29|2024-05-09|15/03/2024||1.06||1550000000|||2024-02-08|15/12/2023|1.05|1.1|1700000000|1680000000||
2024-02-09 14:29:03|10404|103369|2520|21.1B|21100000000|38.90|2218715|32.54|33|2024-05-03|15/03/2024||0.19||3520000000|||2024-03-12|15/12/2023||1.47||6500000000||
2024-02-09 14:29:48|10405|103704|6214|28.73B|28730000000|114.50|656856|52.06|30|2024-05-01|15/03/2024|||||||2024-03-12|15/12/2023||1.38||10100000000||
2024-02-09 14:29:52|10406|1115822|0059|101.36M|101360000|0.012|8490321|-80.65|0||
2024-02-09 14:29:58|10407|102432|BLAND|12.84B|12840000000|0.740|7034826|-28.85|28|2024-02-12|15/12/2023|||||||2023-11-14|15/09/2023||||||
2024-02-09 14:30:02|10408|41673|SWAY|13.35B|13350000000|2.72|11897887|70.19|30|2024-02-29|15/12/2023|||||||2023-11-22|15/09/2023|0.0312|0.038|1540000000|1540000000||
2024-02-09 14:30:08|10409|103353|2489|9.58B|9580000000|12.95|2675413|26.34|30|2024-02-09|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-09 14:30:16|10410|1017276|ADMr|549.33M|549330000|2.37|315119|20.92|26|2024-04-11|15/12/2023|||||||2023-12-07|15/09/2023||||||
2024-02-09 14:30:22|10411|103327|2456|24.97B|24970000000|94.60|3434203|0|24|2022-08-17|15/06/2022||2.71||5220000000|||2022-05-18|15/03/2022||2.31||4830000000||
2024-02-09 14:30:30|10412|43355|025860|359.62B|359620000000|7,500|234125|-21.38|37|2024-04-01|15/12/2023|||||||2023-11-16|15/09/2023||||||
2024-02-09 14:30:37|10413|103084|1513|60.52B|60520000000|122.5|15742403|54.67|31|2024-05-09|15/03/2024||1.85||5910000000|||2024-03-07|15/12/2023||1.81||6070000000||
2024-02-09 14:30:41|10414|13198|MERS|2.65B|2650000000|12.86|124174|-17.21|35|2024-04-23|15/03/2024||||645000000|||2024-02-28|15/12/2023||||801000000||
2024-02-09 14:30:45|10415|1118184|1896|9.36B|9360000000|8.1|3005251|-8.47|4|2023-03-22|15/12/2022||||1687000000|||2022-08-21|15/06/2022||||1407000000||
2024-02-09 14:30:51|10416|11304|NREK|156.69M|156690000|83|3025876|-14.21|31|2024-03-12|15/12/2023|||||||2023-11-14|15/09/2023||||||
2024-02-09 14:31:05|10417|103391|2607|34.47B|34470000000|32.30|6482122|20.52|29|2024-05-02|15/03/2024|||||||2024-03-19|15/12/2023||||||
2024-02-09 14:31:11|10418|1012575|5306|16.32B|16320000000|129.5|257643|-18.04|31|2024-05-03|15/03/2024||1.66||1140000000|||2024-03-04|15/12/2023||1.28||1110000000||
2024-02-09 14:31:17|10419|41472|PARAUCO|1.30T|1300000000000|1,434.60|747383|36.63|37|2024-05-09|15/03/2024||20.04||64600000000|||2024-01-25|15/12/2023|62.64|45.95|81200000000|78220000000||
2024-02-09 14:31:27|10420|43369|001440|1.21T|1210000000000|9,810|545555|-37.36|42|2024-01-23|15/12/2023|||||||2023-11-15|15/09/2023||||||
2024-02-09 14:31:32|10421|980663|NYVKt|340.93M|340930000|0.2220|0|-42.19|0||
2024-02-09 14:31:36|10422|987132|2768|1.16B|1160000000|0.17|37562000|-25.11|4|2018-04-16|15/12/2017|0.35||4040000000||||2017-09-21|15/06/2017|0.27||2910000000|||
2024-02-09 14:31:50|10423|1153251|6855|6.47B|6470000000|21.9|1306944|-21.96|0||
2024-02-09 14:31:55|10424|946746|CIEA|184.37B|184370000000|486|528880|17.35|34|2024-04-24|15/03/2024|||||||2024-02-20|15/12/2023||||25110000000||
2024-02-09 14:32:00|10425|102518|GFPT|14.17B|14170000000|11.3|1747750|-8.8|30|2024-02-20|15/12/2023||0.36||5030000000|||2023-11-09|15/09/2023|0.25|0.25|4770000000|4770000000||
2024-02-09 14:32:07|10426|994404|1357|10.75B|10750000000|2.39|74733108|-9.32|14|2023-03-28|15/12/2022|||||||2022-08-22|15/06/2022||||||
2024-02-09 14:32:19|10427|102398|AEONTS|38.50B|38500000000|154|112316|-24.02|30|2024-04-30|15/02/2024|||||||2024-01-11|15/11/2023|2.82|2.84|4890000000|4940000000||
2024-02-09 14:32:55|10428|18058|CNFH|107.74B|107740000000|809.15|956468|38.09|31|2024-04-26|15/03/2024||14.94||3450000000|||2024-01-20|15/12/2023|15|15.01|3360000000|3360000000||
2024-02-09 14:33:00|10429|979236|034830|244.44B|244440000000|1,129|342641|-18.84|30|2024-02-09|15/12/2023||||60000000000|||2023-11-15|15/09/2023|||49000000000|49000000000||
2024-02-09 14:33:04|10430|1166735|FLOT|91.59B|91590000000|141.78|8360171|194.93|4|2021-09-01|15/06/2021|0.73|0.7339||20720000000|||2021-06-02|15/03/2021||1.47||20910000000||
2024-02-09 14:33:08|10431|1160905|NY1J|37.09B|37090000000|4,105.00|293994|-5.17|0||
2024-02-09 14:33:14|10432|102388|CNPF|127.52B|127520000000|36|2380050|41.18|30|2024-04-03|15/12/2023||0.2378|||||2023-11-08|15/09/2023|0.3782|0.3914|17040000000|17040000000||
2024-02-09 14:33:18|10433|980607|JASt|470.78M|470780000|0.0545|0|-15.63|0||
2024-02-09 14:33:25|10434|103460|2913|15.96B|15960000000|20.20|3112868|-6.48|29|2024-02-29|15/12/2023|||||||2023-11-08|15/09/2023||||||
2024-02-09 14:33:28|10435|1174284|TGAJ|16.22B|16220000000|11,866.00|314043|-46.5|6|2023-03-27|15/12/2022|58.7||24580000000||||2022-08-15|15/06/2022|66.21||26180000000|||
2024-02-09 14:33:35|10436|1056020|SIPR|5.24B|5240000000|0.775|24557882|61.46|28|2024-02-28|15/12/2023|||||||2023-11-24|15/09/2023|0.021||1050000000|||
2024-02-09 14:33:40|10437|102593|MAJOR|12.38B|12380000000|14.3|2393315|-22.83|30|2024-02-21|15/12/2023||0.295||2620000000|||2023-11-10|15/09/2023|0.12|0.12|1740000000|1740000000||
2024-02-09 14:33:46|10438|980083|215200|788.23B|788230000000|67,800|43735|-5.17|29|2024-05-08|15/03/2024||||274200000000|||2024-04-01|15/12/2023||||204350000000||
2024-02-09 14:33:52|10439|103582|3673|14.01B|14010000000|34.45|1473360|10.24|40|2024-05-02|15/03/2024||0.09||16510000000|||2024-02-22|15/12/2023||0.27||19070000000||
2024-02-09 14:33:57|10440|980662|NYVJt|711.67M|711670000|0.0480|50000|-7.69|0||
2024-02-09 14:34:02|10441|980717|TASCt|697.64M|697640000|0.4240|1000|-16.04|0||
2024-02-09 14:34:08|10442|1012200|3260|28.07B|28070000000|95.1|9043|43.44|31|2024-05-29|15/03/2024||1.44||8970000000|||2024-02-28|15/12/2023||1.75||9360000000||
2024-02-09 14:34:14|10443|979825|100120|257.09B|257090000000|28,000|22509|-12.64|30|2024-03-29|15/12/2023||||61270000000|||2023-11-01|15/09/2023|||52000000000|60100000000||
2024-02-09 14:34:21|10444|103622|4935|6.31B|6310000000|49.00|92932|-13.88|31|2024-05-09|15/03/2024||0.76||1720000000|||2024-02-29|15/12/2023||1.74||2380000000||
2024-02-09 14:34:26|10445|41681|BIMB|5.05B|5050000000|2.25|1091979|-6.28|30|2024-02-26|15/12/2023|||||||2023-11-28|15/09/2023|0.062|0.063|584500000|593000000||
2024-02-09 14:34:32|10446|103238|2328|17.13B|17130000000|33.05|1018386|-15.04|28|2024-03-13|15/12/2023||0.55||6630000000|||2023-11-09|15/09/2023||0.61||6840000000||
2024-02-09 14:34:39|10447|1012605|5425|20.17B|20170000000|81.10|5534|-10.58|30|2024-02-28|15/12/2023||0.67||3870000000|||2023-11-29|15/09/2023|0.9|0.895|3750000000|3660000000||
2024-02-09 14:34:44|10448|49965|0119|5.24B|5240000000|1.38|2492360|-24.61|23|2023-03-28|15/12/2022|-0.18||18870000000||||2023-02-24|15/12/2023||||||
2024-02-09 14:34:52|10449|41610|SPOR|2.04B|2040000000|1.5|343064|-4.4|48|2024-02-20|15/12/2023|||||||2023-11-21|15/09/2023|0.0447||1590000000|1590000000||
2024-02-09 14:34:56|10450|1156757|UWCB|3.5B|3500000000|3.2|1056634|-22.17|21|2024-03-06|15/01/2024|||||||2023-12-18|15/10/2023|0.0004|0.004|45500000|45500000||
2024-02-09 14:35:01|10451|103217|2206|57.04B|57040000000|72.00|3156733|101.68|28|2024-03-14|15/12/2023|||||||2023-11-10|15/09/2023||||||
2024-02-09 14:35:16|10452|18144|GESC|136.77B|136770000000|958|536248|58.13|43|2024-05-03|15/03/2024|||||||2024-01-31|15/12/2023|34.25||10440000000|||
2024-02-09 14:35:21|10453|1165978|ROUT|101.14B|101140000000|1,599.00|156547|37.32|14|2024-01-23|15/12/2023|15.6|14.5|10240000000|10820000000|||2023-10-17|15/09/2023|14.2|13.8|10150000000|10370000000||
2024-02-09 14:35:28|10454|49979|0410|3.59B|3590000000|0.69|2953650|-53.69|18|2023-03-24|15/12/2022|||||||2022-03-24|15/12/2021|-0.11|||2055000000||
2024-02-09 14:36:04|10455|49971|0272|5.54B|5540000000|0.690|6630682|-33.65|19|2023-03-22|15/12/2022|||||||2022-08-22|15/06/2022||||||
2024-02-09 14:36:10|10456|102992|1215|28.3B|28300000000|96.00|294330|20.15|29|2024-03-13|15/12/2023||2.15||7554000000|||2023-11-08|15/09/2023|2.2||7310000000|||
2024-02-09 14:36:28|10457|43798|009450|712.53B|712530000000|49,300|56179|41.67|30|2024-01-26|15/12/2023|||||||2023-11-09|15/09/2023||||||
2024-02-09 14:36:35|10458|969072|1282|199.31M|199310000|0.127|1635091|-66.42|15|2023-04-20|15/12/2022|-0.2||410900000||||2022-08-31|15/06/2022|-0.01||400500000|||
2024-02-09 14:36:44|10459|49977|0363|10.45B|10450000000|9.6|550026|-7.84|30|2024-03-27|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-09 14:37:01|10460|979222|033290|212.85B|212850000000|3,985|1769624|-16.89|29|2024-04-01|15/12/2023|||||||2023-11-15|15/09/2023||||||
2024-02-09 14:37:32|10461|44104|170900|568.52B|568520000000|65,700|28000|6.37|40|2024-05-13|15/03/2024||972.00||146700000000|||2024-04-01|15/12/2023||563.00||164240000000||
2024-02-09 14:37:40|10462|12875|HRHO|27.75B|27750000000|19.01|7770460|5.73|42|2024-03-20|15/12/2023|||||||2023-11-15|15/09/2023||||||
2024-02-09 14:37:47|10463|100080|1070|6.47B|6470000000|2.59|2139516|-25.77|41|2024-04-23|15/03/2024|||||||2024-03-29|15/12/2023||||||
2024-02-09 14:37:53|10464|50122|ARLJ|6.02B|6020000000|15,650|77728|-0.95|29|2024-02-28|15/12/2023|||||||2023-11-20|15/09/2023||420.00||11152000000||
2024-02-09 14:37:59|10465|958363|214320|866B|866000000000|21,650|63438|-51.84|31|2024-05-15|15/03/2024||982.50||482400000000|||2024-01-31|15/12/2023||1190|639000000000|527500000000||
2024-02-09 14:38:04|10466|1114561|1860|4.38B|4380000000|2.94|881081|-32.64|13|2024-03-28|15/12/2023||||4757000000|||2023-11-15|15/09/2023|0.0027||269370000|||
2024-02-09 14:38:12|10467|18204|ICMN|76.61B|76610000000|247.2|5252234|22.79|43|2024-05-30|15/03/2024||||16200000000|||2024-02-01|15/12/2023|-1.3|-1.2|10820000000|12290000000||
2024-02-09 14:38:16|10468|990234|0357|2.91B|2910000000|6.21|997404|-72.3|18|2024-03-25|15/12/2023||0.19||1184000000|||2023-11-29|15/09/2023||||||
2024-02-09 14:38:25|10469|1053087|LOMA|219.81M|219810000|6.22|332809|-11.27|28|2024-05-08|15/03/2024||0.0611||332120000|||2024-03-07|15/12/2023||0.1685||223920000||
2024-02-09 14:38:33|10470|18392|SOBH|133.54B|133540000000|1,408.00|953156|148.01|43|2024-05-17|15/03/2024||11.5||8620000000|||2024-02-07|15/12/2023|1.6|8.9|6850000000|9300000000||
2024-02-09 14:38:38|10471|1064345|ATRD|217.00B|217000000000|436.3|1060011|105.16|27|2024-05-29|15/03/2024||4.5||35130000000|||2024-02-08|15/12/2023|2.2|1.4|35690000000|35200000000||
2024-02-09 14:38:47|10472|1128957|SBFG3|3.3B|3300000000|13.16|2572966|49.01|25|2024-05-08|15/03/2024||0.09||1560000000|||2024-03-18|15/12/2023||0.24||2150000000||
2024-02-09 14:38:51|10473|955768|094800|385.26B|385260000000|4,150|50697|-1.54|0||
2024-02-09 14:38:58|10474|103283|2392|20.13B|20130000000|43.5|3171037|7.81|30|2024-03-22|15/12/2023||1.88||28513000000|||2023-11-14|15/09/2023||1.37||29348000000||
2024-02-09 14:39:05|10475|13205|GWCS|1.81B|1810000000|3.095|989472|0.81|31|2024-04-25|15/03/2024|||||||2024-02-09|15/12/2023||0.087||372770000||
2024-02-09 14:39:13|10476|992665|6443|14.36B|14360000000|28|4442824|-25.43|31|2024-05-13|15/03/2024||0.36||1970000000|||2024-03-12|15/12/2023||0.37||1840000000||
2024-02-09 14:39:19|10477|943505|1666|6.93B|6930000000|5.3|1209122|-6.56|22|2024-04-24|15/03/2024|||||||2024-03-21|15/12/2023||||||
2024-02-09 14:39:23|10478|100271|NBCC|267.84B|267840000000|148.8|48236426|338.46|30|2024-02-13|15/12/2023||||18034000000|||2023-11-09|15/09/2023|0.8||16220000000|20530000000||
2024-02-09 14:39:31|10479|39872|INRL|67.82B|67820000000|125.350|22022165|92.1|43|2024-04-24|15/03/2024|||||||2024-02-13|15/12/2023||||||
2024-02-09 14:39:38|10480|1056455|ICLK|37.93M|37930000|3.83|48013|-2.3|22|2023-03-28|15/12/2022|-2.32|-0.155|42600000|39530000|||2022-11-30|15/09/2022|-0.1|-1.34|41000000|38650000||
2024-02-09 14:39:43|10481|943532|3836|839.30M|839300000|0.55|236017|-49.54|18|2024-03-29|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-09 14:39:48|10482|1073767|GMMP|62.90B|62900000000|1,399.00|216264|-9.06|29|2024-02-01|15/12/2023|||8560000000||||2023-11-09|15/09/2023|||9380000000|||
2024-02-09 14:40:06|10483|18727|MDIA3|12.98B|12980000000|38.67|824906|13.32|43|2024-05-10|15/03/2024||0.8192|||||2024-02-23|15/12/2023||0.8158||2720000000||
2024-02-09 14:40:14|10484|103683|6153|12.18B|12180000000|20.5|1372816|-15.98|31|2024-04-23|15/03/2024|||||||2024-02-21|15/12/2023||||||
2024-02-09 14:40:20|10485|1012973|8358|15.08B|15080000000|59.7|2098|-12.08|29|2024-05-29|15/03/2024||0.71||1350000000|||2024-02-28|15/12/2023||0.6474||1520000000||
2024-02-09 14:40:27|10486|103011|1305|12.42B|12420000000|20.35|1152378|-26.13|31|2024-05-02|15/03/2024||0.255||3330000000|||2024-03-01|15/12/2023||0.1163||3400000000||
2024-02-09 14:40:31|10487|1012878|6589|28.09B|28090000000|91.8|880|-29.92|30|2024-05-29|15/03/2024||0.04||441000000|||2024-02-28|15/12/2023||0.405||353000000||
2024-02-09 14:40:39|10488|103658|5534|22.09B|22090000000|76.1|384322|1.74|34|2024-05-10|15/03/2024||1.57||1940000000|||2024-03-26|15/12/2023||5.38||5980000000||
2024-02-09 14:40:46|10489|103727|6412|58.66B|58660000000|147|867912|88.46|31|2024-04-30|15/03/2024||1.68||8390000000|||2024-03-25|15/12/2023||2.07||9500000000||
2024-02-09 14:40:51|10490|1012650|5820|44.84B|44840000000|11.70|6711|0|23|2022-11-30|15/09/2022|||||||2022-08-31|15/06/2022|0.22||2770000000|||
2024-02-09 14:40:58|10491|103015|1310|7.5B|7500000000|14.20|752838|1.07|29|2024-03-19|15/12/2023||0.12||2510000000|||2023-11-29|15/09/2023|-0.015|-0.015|2390000000|2390000000||
2024-02-09 14:41:04|10492|943574|3613|7.69B|7690000000|9.28|2475933|-21.75|31|2024-04-25|15/03/2024|||||||2024-03-11|15/12/2023||||||
2024-02-09 14:41:10|10493|50212|BTNJ|6.72B|6720000000|835|811248|-8.7|15|2023-05-16|15/03/2023|||||||2022-11-16|15/09/2022|0.93||791500000|||
2024-02-09 14:41:15|10494|946370|1381|10.27B|10270000000|4.21|1129244|4.15|15|2023-03-22|15/12/2022|0.23||4140000000||||2022-08-23|15/06/2022|0.32||4110000000|||
2024-02-09 14:41:25|10495|950127|BERA|2.86B|2860000000|2.44|4138984|15.02|30|2024-03-11|15/01/2024|||||||2023-12-12|15/10/2023|0.077||1010000000|1010000000||
2024-02-09 14:42:01|10496|41396|||||||29|2022-11-30|15/09/2022|||||||2022-08-29|15/06/2022|-4.25||38140000000|||
2024-02-09 14:42:08|10497|50048|0861|3.72B|3720000000|2.23|2490431|-46.32|38|2024-04-29|15/03/2024|||||||2024-03-27|15/12/2023||||||
2024-02-09 14:42:14|10498|979901|121800|256.3B|256300000000|3,320|910419|-18.53|24|2023-03-31|15/12/2022|-3442.67||15850000000||||2022-11-14|15/09/2022|-118.55||6970000000|||
2024-02-09 14:42:17|10499|1031125|6069|4.54B|4540000000|4.63|1004564|-30.15|5|2018-05-15|15/03/2018|0.02||43850000||||2018-03-29|15/12/2017|0.06||79540000|||
2024-02-09 14:42:23|10500|979322|039840|294.85B|294850000000|20,300|67013|-11.74|31|2024-05-08|15/03/2024||609.00||45400000000|||2024-04-01|15/12/2023||476.00||38400000000||
2024-02-09 14:42:30|10501|41608|MBSS|6.08B|6080000000|0.735|5043897|22.5|30|2024-02-22|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-09 14:42:38|10502|102180|COSCO|35.79B|35790000000|5.04|2025400|3.28|28|2024-04-12|15/12/2023|||||||2023-11-10|15/09/2023||||||
2024-02-09 14:42:43|10503|41402|AGUASA|1.72T|1720000000000|281.9|4122401|43.75|34|2024-05-23|15/03/2024||9.18|||||2024-03-21|15/12/2023||6.31||172900000000||
2024-02-09 14:42:49|10504|102472|CKP|33.33B|33330000000|4.1|6466524|-12.02|30|2024-02-19|15/12/2023||0.06||2530000000|||2023-11-09|15/09/2023|0.13|0.13|2480000000|2480000000||
2024-02-09 14:42:55|10505|1013385|MAVI|29.04B|29040000000|146.1|2090904|210.54|28|2024-03-14|15/01/2024|||||||2023-12-11|15/10/2023|||5770000000|5770000000||
2024-02-09 14:43:01|10506|992988|3306|5.26B|5260000000|10.6|467171|0.77|6|2021-08-20|15/06/2021||||1404000000|||2018-02-28|15/12/2017|0.6||1650000000|||
2024-02-09 14:43:06|10507|41612|DRBM|2.61B|2610000000|1.34|1070234|-24.29|32|2024-02-29|15/12/2023|||||||2023-11-23|15/09/2023|0.04||4000000000|||
2024-02-09 14:43:10|10508|1156660|||||||17|2023-10-29|15/09/2023|0.011|0.011|270930000|270930000|||2023-05-07|15/03/2023|0.01||254400000|||
2024-02-09 14:43:13|10509|1129402|1873|1.33B|1330000000|0.62|2387625|-65.56|0||
2024-02-09 14:43:17|10510|1089331|1765|2.51B|2510000000|0.3|24573673|-58.22|4|2018-08-29|15/06/2018|||||||2018-07-24|15/03/2017|0.01||165900000|||
2024-02-09 14:43:22|10511|104150|EGCH|169.58B|169580000000|316.5|859830|9.04|30|2024-04-25|15/03/2024|||||||2024-02-22|15/12/2023||||||
2024-02-09 14:43:26|10512|100044|0697|10.48B|10480000000|1.430|3422045|-14.29|30|2024-03-27|15/12/2023|||||||2023-11-03|15/09/2023||||||
2024-02-09 14:43:31|10513|100022|0308|7.36B|7360000000|1.31|1510432|-20.96|16|2023-03-31|15/12/2022|-0.01||2150000000||||2022-08-31|15/06/2022|-0.05||885300000|||
2024-02-09 14:43:37|10514|102234|FGEN|64.74B|64740000000|18|434360|-0.55|27|2024-03-26|15/12/2023|||||||2023-11-16|15/09/2023||||603900000||
2024-02-09 14:43:46|10515|103367|2515|18.91B|18910000000|12.35|26473693|41.47|28|2024-03-13|15/12/2023|||||||2023-11-10|15/09/2023||||||
2024-02-09 14:43:51|10516|50100|WBOJ|7.06B|7060000000|13,450|69018|32.31|19|2023-02-27|15/12/2022|8.29||10330000000||||2022-09-13|15/06/2022|41.01||1280000000|9048000000||
2024-02-09 14:43:55|10517|990901|2362|6.50B|6500000000|0.520|21315165|-18.18|5|2018-04-27|15/12/2017|||305200000||||2017-09-28|15/06/2017|||244000000|||
2024-02-09 14:43:59|10518|1153343|0302|5.18B|5180000000|1.02|7788642|-47.62|0||
2024-02-09 14:44:04|10519|102738|SGP|13.30B|13300000000|8.00|154705|-20.79|28|2024-02-22|15/12/2023|||||||2023-11-07|15/09/2023||||||
2024-02-09 14:44:11|10520|103374|2534|9.44B|9440000000|19.95|542921|-13.45|29|2024-03-28|15/12/2023|||||||2023-11-13|15/09/2023||||||
2024-02-09 14:44:16|10521|979723|086390|275.51B|275510000000|13,550|128344|5.53|30|2024-04-01|15/12/2023|||||||2023-11-15|15/09/2023||||||
2024-02-09 14:45:23|10522|1013402|ERIS|124.08B|124080000000|912.2|177852|47|29|2024-05-29|15/03/2024||9.60||5800000000|||2024-02-13|15/12/2023|7.7||4820000000|5050000000||
2024-02-09 14:45:29|10523|18623|BRSR6|5.65B|5650000000|14.84|1511619|42.67|43|2024-05-15|15/03/2024||0.6499|||||2024-02-09|15/12/2023||0.6476||2000000000||
2024-02-09 14:45:35|10524|950510|TAKA|3.17B|3170000000|3.79|697054|3.86|31|2024-04-24|15/03/2024|||||||2024-02-22|15/12/2023||||||
2024-02-09 14:45:41|10525|18155|GRPH|114.69B|114690000000|587|1548291|79.97|30|2024-02-09|15/12/2023||||7757000000|||2023-11-09|15/09/2023|41.1||7930000000|5900000000||
2024-02-09 14:45:46|10526|39900|RAID|61.70B|61700000000|183.450|4604766|9.91|28|2024-02-23|15/12/2023|||||||2023-11-07|15/09/2023||||||
2024-02-09 14:45:50|10527|1167986|009900|892.52B|892520000000|17,010|105899|-5.39|17|2024-03-15|15/12/2023||||475400000000|||2023-11-22|15/09/2023|||412950000000|430900000000||
2024-02-09 14:45:56|10528|44010|082640|805.95B|805950000000|5,170|168626|13.38|37|2024-02-13|15/12/2023||||1248000000000|||2023-11-09|15/09/2023||||1074000000000||
2024-02-09 14:46:01|10529|103554|3532|62.44B|62440000000|161.00|2420382|0.63|29|2024-05-08|15/03/2024||1.91||3590000000|||2024-03-05|15/12/2023||2.07||3630000000||
2024-02-09 14:46:06|10530|103740|8070|23.46B|23460000000|34.95|756567|7.04|30|2024-03-14|15/12/2023||0.49||5490000000|||2023-11-29|15/09/2023||0.77||5770000000||
2024-02-09 14:46:12|10531|1012345|4105|19.39B|19390000000|78|737|-1.39|31|2024-05-10|15/03/2024||1.07||1230000000|||2024-03-14|15/12/2023||1.3||1620000000||
2024-02-09 14:46:16|10532|1012169|3152|14.77B|14770000000|214|349|-2.95|30|2024-02-28|15/12/2023||1.37||416000000|||2023-11-29|15/09/2023||1.2||389000000||
2024-02-09 14:46:22|10533|102314|SCC|138.99B|138990000000|32.7|1387362|2.99|31|2024-02-28|15/12/2023|||||||2023-11-06|15/09/2023|||11630000000|||
2024-02-09 14:46:27|10534|18766|RAPT4|3.55B|3550000000|10.97|1902713|37.83|43|2024-05-08|15/03/2024||0.35||2870000000|||2024-03-12|15/12/2023||0.29||2730000000||
2024-02-09 14:46:33|10535|43661|003530|862.71B|862710000000|3,860|1948072|17.68|25|2023-05-12|15/03/2023|126.89||516200000000||||2023-03-14|15/12/2022|-326.97||245000000000|||
2024-02-09 14:46:38|10536|961692|SSSJ|6.74B|6740000000|1,420|550852|2.24|13|2022-11-15|15/09/2022|1.15||513700000||||2022-06-20|15/03/2022|1.37||479500000|||
2024-02-09 14:46:42|10537|19483|KOZAL|70.65B|70650000000|22.02|67215573|-9.82|41|2024-04-25|15/03/2024|||||||2024-03-07|15/12/2023||||||
2024-02-09 14:46:48|10538|1010642|267260|3.87T|3870000000000|107,400|146973|173.98|30|2024-05-13|15/03/2024||1006||716870000000|||2024-02-02|15/12/2023|3856|1006|797300000000|819560000000||
2024-02-09 14:46:53|10539|18652|CSMG3|8.08B|8080000000|21.24|1631271|47.88|41|2024-05-15|15/03/2024||0.7255||1600000000|||2024-03-26|15/12/2023||0.7534||1740000000||
2024-02-09 14:46:57|10540|19386|EKGYO|40.01B|40010000000|10.53|236004453|72.58|43|2024-05-02|15/03/2024|||||||2024-02-26|15/12/2023||||||
2024-02-09 14:47:02|10541|1164167|LJQQ3|900.87M|900870000|4.83|3344968|50.31|21|2024-04-26|15/03/2024|||||||2024-03-06|15/12/2023||||||
2024-02-09 14:47:08|10542|50696|DRDJ|1.22B|1220000000|1,420|584366|4.08|30|2024-04-25|15/03/2024|||||||2024-02-14|15/12/2023||||||
2024-02-09 14:47:14|10543|1012926|8076|8.56B|8560000000|29.30|728|-1.51|30|2024-03-16|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-09 14:48:18|10544|40456|PGSUS|80.97B|80970000000|792|2048599|87.95|36|2024-03-04|15/12/2023||||18300000000|||2023-11-08|15/09/2023|||28070000000|28030000000||
2024-02-09 14:48:26|10545|1090470|CRDE|254.27B|254270000000|1,584.95|9724|61.51|30|2024-05-29|15/03/2024||||9470000000|||2024-01-19|15/12/2023|22.39|22.95|8540000000|8440000000||
2024-02-09 14:48:33|10546|1159369|344820|691.14B|691140000000|43,350|19908|12.74|17|2024-05-13|15/03/2024||||399400000000|||2024-02-07|15/12/2023||1923||458600000000||
2024-02-09 14:48:45|10547|943699|EPG|21.14B|21140000000|7.55|3631948|-12.72|30|2024-02-09|15/12/2023||0.08||3208000000|||2023-11-10|15/09/2023|0.15|0.1533|3320000000|3320000000||
2024-02-09 14:48:51|10548|102671|PTG|14.53B|14530000000|8.7|7913568|-34.21|30|2024-02-22|15/12/2023|||||||2023-11-13|15/09/2023|0.01|0.06|47550000000|48440000000||
2024-02-09 14:49:26|10549|50039|||||||27|2024-03-29|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-09 14:49:32|10550|100069|0906|7.67B|7670000000|6.89|1770030|56.72|20|2024-03-26|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-09 14:49:38|10551|27134|HERDEZ|14.9B|14900000000|45.05|55208|0.65|37|2024-04-25|15/03/2024||0.93|||||2024-02-22|15/12/2023||1.25||||
2024-02-09 14:49:43|10552|1072979|BTBT|248.68M|248680000|2.74|8185924|102.96|25|2024-04-25|15/03/2024||-0.02||21050000|||2024-03-27|15/12/2023||-0.0467||13010000||
2024-02-09 14:49:48|10553|103219|2208|16.71B|16710000000|17.90|3510556|-11.6|29|2024-03-14|15/12/2023||0.0097||6820000000|||2023-11-10|15/09/2023||-0.0581||6180000000||
2024-02-09 14:49:54|10554|103654|5522|44.63B|44630000000|57.10|625918|-2.73|31|2024-03-19|15/12/2023|||||||2023-10-26|15/09/2023||||||
2024-02-09 14:50:01|10555|1012748|6244|9.83B|9830000000|25.4|1765|-12.41|31|2024-05-08|15/03/2024||0.16||944000000|||2024-03-18|15/12/2023||0.23||988000000||
2024-02-09 14:50:08|10556|103437|2867|24.83B|24830000000|4.87|7192205|-12.75|29|2024-04-17|15/03/2024|||||||2024-02-05|15/12/2023||||||
2024-02-09 14:50:13|10557|103021|1319|50.28B|50280000000|85|6420117|92.09|31|2024-05-09|15/03/2024||1.47||6410000000|||2024-03-19|15/12/2023||1.46||6500000000||
2024-02-09 14:50:19|10558|947157|AEGS|131.22B|131220000000|373.85|799971|6.47|31|2024-05-28|15/03/2024||3.41||26140000000|||2024-02-02|15/12/2023|3.7|3.42|18730000000|19520000000||
2024-02-09 14:50:24|10559|18223|IRBI|416.69B|416690000000|69|41295710|146.52|43|2024-05-16|15/03/2024||0.3||20320000000|||2024-01-31|15/12/2023|0.35|0.7|19690000000|19690000000||
2024-02-09 14:50:29|10560|979333|041190|490.59B|490590000000|6,300|2032359|23.77|24|2023-03-22|15/12/2022|-1089.44||4670000000||||2022-11-14|15/09/2022|-1536.77||6090000000|||
2024-02-09 14:50:36|10561|18114|ENGI|127.25B|127250000000|226.4|13024603|189.3|31|2024-02-02|15/12/2023|0.9||8560000000|9130000000|||2023-11-09|15/09/2023|1.8|1.75|7770000000|7770000000||
2024-02-09 14:50:45|10562|941309|AGTHIA|4.04B|4040000000|5.11|304769|22.89|39|2024-04-30|15/03/2024|||||||2024-03-04|15/12/2023||0.115||1180000000||
2024-02-09 14:50:52|10563|41694|PDNI|2.32B|2320000000|3.51|479716|-5.15|32|2024-02-23|15/12/2023|||||||2023-11-30|15/09/2023|0.041||388200000|||
2024-02-09 14:50:58|10564|103797|9940|21.52B|21520000000|29.20|183267|3.36|29|2024-04-25|15/03/2024|||||||2024-02-22|15/12/2023||||||
2024-02-09 14:51:03|10565|1166358|BOAS3|4.22B|4220000000|7.95|1795213|3.65|19|2023-11-08|15/09/2023||0.1508||250730000|||2023-08-14|15/06/2023||0.1273||233770000||
2024-02-09 14:51:24|10566|18165|GNFC|98.89B|98890000000|673.00|1224436|27|38|2024-02-07|15/12/2023|||||||2023-11-08|15/09/2023||||||
2024-02-09 14:51:29|10567|102163|DNL|47.86B|47860000000|6.7|2383977|-23.25|31|2024-05-02|15/03/2024|||||||2024-03-05|15/12/2023||||||
2024-02-09 14:51:36|10568|19482|KOZAA|19.66B|19660000000|50.7|11716727|27.53|39|2024-02-28|15/12/2023|||||||2023-10-30|15/09/2023|||2160000000|||
2024-02-09 14:51:41|10569|103646|5388|33.71B|33710000000|125.5|3410582|52.12|31|2024-05-10|15/03/2024||2.26||16260000000|||2024-03-20|15/12/2023||2.47||16420000000||
2024-02-09 14:51:46|10570|100126|2233|3.59B|3590000000|0.65|7691313|-31.25|17|2023-03-27|15/12/2022||0.13||4013000000|||2022-03-27|15/12/2021||0.17||4730000000||
2024-02-09 14:51:51|10571|979824|100090|927.59B|927590000000|15,670|147093|-24.66|30|2024-05-13|15/03/2024||295.44||240030000000|||2024-03-29|15/12/2023||316.00||219180000000||
2024-02-09 14:51:56|10572|1012368|4147|22.44B|22440000000|88.7|997|24.93|31|2024-05-10|15/03/2024||-0.41||103000000|||2024-02-23|15/12/2023||-0.15||120000000||
2024-02-09 14:53:03|10573|1012146|3081|12.08B|12080000000|131.5|1654|0.38|30|2024-04-24|15/03/2024||-0.2033||280570000|||2024-02-26|15/12/2023||-0.4844||265140000||
2024-02-09 14:53:07|10574|996059|MOVI3|3.01B|3010000000|8.49|4280115|20.17|30|2024-05-14|15/03/2024||0.26||2830000000|||2024-03-27|15/12/2023||0.0036||2560000000||
2024-02-09 14:53:13|10575|13209|MCGS|1.29B|1290000000|4.593|808510|-21.49|29|2024-04-16|15/03/2024|||||||2024-02-09|15/12/2023||||||
2024-02-09 14:53:18|10576|100244|JUST|72.78B|72780000000|855.85|482080|41.77|41|2024-05-20|15/03/2024||8.36|||||2024-01-12|15/12/2023|10.81|10.84|2650000000|2650000000||
2024-02-09 14:53:24|10577|103086|1515|7.89B|7890000000|43.5|5207135|37.22|29|2024-05-02|15/03/2024|||||||2024-02-28|15/12/2023||||||
2024-02-09 14:53:29|10578|41640|YTLS|25.44B|25440000000|2.32|37390359|294.74|37|2024-02-22|15/12/2023|||||||2023-11-23|15/09/2023|0.0474||7520000000|||
2024-02-09 14:53:34|10579|13694|MSNG|135.86B|135860000000|3.418|39638375|70.51|36|2024-03-01|15/12/2023|||||||2023-10-30|15/09/2023||||||
2024-02-09 14:53:38|10580|1161014|9996|3.13B|3130000000|4.53|2050563|-63.25|0||
2024-02-09 14:53:43|10581|42628|EYDr|624.09M|624090000|5.85|42068|-20.52|33|2024-04-05|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-09 14:53:48|10582|103082|1507|26.48B|26480000000|64.80|95755|0|23|2022-05-18|15/03/2022|||||||2022-03-02|15/12/2021|0.17|||4645000000||
2024-02-09 14:53:53|10583|42672|SRSr|646.59M|646590000|9.55|74062|22.58|34|2024-04-16|15/03/2024|||||||2024-03-26|15/12/2023||||126600000||
2024-02-09 14:53:57|10584|987128|2006|17.2B|17200000000|3.090|4979616|0|11|2022-05-09|15/03/2022|||||||2022-03-29|15/12/2021||0.03||7495000000||
2024-02-09 14:54:02|10585|103234|2323|11.6B|11600000000|10.650|7633970|35.32|28|2024-03-14|15/12/2023|||||||2023-11-10|15/09/2023||||||
2024-02-09 14:54:08|10586|997897|145720|940B|940000000000|109,000|49057|-8.79|30|2024-05-07|15/03/2024||1985||92950000000|||2024-02-12|15/12/2023||2914||114290000000||
2024-02-09 14:54:14|10587|103590|3704|18.38B|18380000000|46.05|4248701|18.53|31|2024-05-06|15/03/2024||0.595||6770000000|||2024-03-11|15/12/2023||0.635||7220000000||
2024-02-09 14:54:18|10588|50022|3818|1.76B|1760000000|0.31|4558639|-13.89|11|2023-06-22|15/12/2023|||||||2021-06-23|15/12/2021||||||
2024-02-09 14:54:23|10589|41407|AESANDES|841.13B|841130000000|81.06|14551|-28.89|19|2024-02-26|15/12/2023||0.003|||||2023-11-08|15/09/2023||0.0037||||
2024-02-09 14:54:28|10590|50054|1361|7.59B|7590000000|3.68|2394969|0.55|6|2021-08-15|15/06/2021|||||||2018-03-20|15/12/2017|0.07||2360000000|2740000000||
2024-02-09 14:54:34|10591|950528|UNSM|5.27B|5270000000|3.13|535757|-1.54|31|2024-04-23|15/03/2024|||||||2024-02-22|15/12/2023||||||
2024-02-09 14:54:39|10592|1073430|TENP|759.17M|759170000|104.2|32607|-22.68|25|2024-03-27|15/12/2023||||109970000|||2023-11-20|15/09/2023|||105600000|105730000||
2024-02-09 14:54:42|10593|1141275|1931|2.61B|2610000000|2.15|91509|-0.51|0||
2024-02-09 14:54:47|10594|1052835|TRAXIONA|17.44B|17440000000|32.09|972766|-10.56|29|2024-04-22|15/03/2024||0.3887||6910000000|||2024-02-26|15/12/2023||0.3557||6430000000||
2024-02-09 14:55:08|10595|953717|8341|13.72B|13720000000|105.5|122708|-40.23|31|2024-05-03|15/03/2024||1.15||848000000|||2024-02-23|15/12/2023||1.14||851000000||
2024-02-09 14:55:13|10596|18256|KARU|146.98B|146980000000|183.1|3231985|75.89|33|2024-05-15|15/03/2024||||13150000000|||2024-01-22|15/12/2023|5.1|4.57|13590000000|12790000000||
2024-02-09 14:55:26|10597|18403|SRID|64.33B|64330000000|700|858477|139.25|32|2024-01-30|15/12/2023||4.20|10380000000|10160000000|||2023-10-30|15/09/2023||-10.40|9990000000|9700000000||
2024-02-09 14:55:31|10598|985148|CLHO|7.76B|7760000000|5.37|2358442|-2.36|28|2024-03-18|15/12/2023|||||||2023-12-05|15/09/2023|0.08|0.08|948000000|948000000||
2024-02-09 14:55:35|10599|1096080|1911|4.13B|4130000000|7.27|1244400|-28.59|0||
2024-02-09 14:55:39|10600|943499|1600|3.92B|3920000000|4.13|986100|-17.55|5|2018-04-26|15/12/2017|0.22||1620000000|1688000000|||2017-09-28|15/06/2017|0.19||1490000000|||
2024-02-09 14:55:45|10601|102505|BSRC|32.19B|32190000000|9.3|2506311|2.17|32|2024-05-06|15/03/2024||0.16|||||2024-02-26|15/12/2023||1.27||||
2024-02-09 14:55:51|10602|19583|TKFEN|16.64B|16640000000|45.06|7785040|54.74|43|2024-04-25|15/03/2024|||||||2024-02-22|15/12/2023||||8800000000||
2024-02-09 14:55:56|10603|42644|HEPr|2.36B|2360000000|7.71|1109729|-1.42|43|2024-05-16|15/03/2024||0.13||3210000000|||2024-02-29|15/12/2023||0.08||2830000000||
2024-02-09 14:56:03|10604|1093999|298000|271.37B|271370000000|71,800|8880|-39.56|24|2024-01-29|15/12/2023|||774000000000|774000000000|||2023-10-27|15/09/2023|||712000000000|751000000000||
2024-02-09 14:56:07|10605|979768|092040|329.08B|329080000000|6,060|272151|-70.07|30|2024-04-01|15/12/2023|||||||2023-11-07|15/09/2023||||||
2024-02-09 14:56:11|10606|1156019|9909|1.7B|1700000000|2.6|382156|-55.85|0||
2024-02-09 14:56:16|10607|50507|ANIM3|1.58B|1580000000|4.21|7586511|3.24|30|2024-03-25|15/12/2023||-0.1904||890630000|||2023-11-10|15/09/2023|0.0414|0.05|944460000|919000000||
2024-02-09 14:56:20|10608|969094|3813|3.16B|3160000000|0.61|1015953|-31.46|6|2020-08-13|15/06/2020|-0.03|0.03||6793000000|||2018-05-14|15/03/2018|0.03||5500000000|||
2024-02-09 14:56:25|10609|13696|NMTP|231.13B|231130000000|12.510|42058733|130.87|34|2024-02-28|15/12/2023|||||||2023-12-04|15/09/2023||||||
2024-02-09 14:56:30|10610|943449|0579|12.70B|12700000000|1.54|5817576|-22.39|20|2024-04-25|15/03/2024|||||||2024-03-26|15/12/2023||||||
2024-02-09 14:56:36|10611|100071|0934|8.25B|8250000000|3.35|1889971|20.43|31|2024-03-21|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-09 14:56:39|10612|980727|TTAt|286.13M|286130000|0.1750|119240|-25.45|0||
2024-02-09 14:56:45|10613|13218|QANC|2.66B|2660000000|4.072|735341|-17.2|36|2024-04-17|15/03/2024|||||||2024-02-05|15/12/2023||||||
2024-02-09 14:56:50|10614|12889|TMGH|88.73B|88730000000|43|3511794|341.93|42|2024-02-28|15/12/2023|||||||2023-11-29|15/09/2023|0.54|0.54|7710000000|7710000000||
2024-02-09 14:56:55|10615|1131567|6055|6.43B|6430000000|9.15|656568|-20.78|10|2023-03-09|15/12/2022|0.23||4450000000||||2022-08-26|15/06/2022|0.32||3870000000|||
2024-02-09 14:57:01|10616|37730|ATTP|2.26B|2260000000|22.9|181447|-46.6|42|2024-04-11|15/12/2023||||3460000000|||2023-11-08|15/09/2023||-4.5|3080000000|3080000000||
2024-02-09 14:57:05|10617|1162598|9997|7.7B|7700000000|6.13|1100230|-39.04|0||
2024-02-09 14:57:10|10618|992657|3413|20.65B|20650000000|212.5|595064|4.94|31|2024-05-08|15/03/2024||3.9||3100000000|||2024-02-23|15/12/2023||3.89||3080000000||
2024-02-09 14:57:16|10619|1062839|MPARK|34.74B|34740000000|167|718800|138.84|29|2024-03-05|15/12/2023|||||||2023-11-07|15/09/2023|||4870000000|4460000000||
2024-02-09 14:57:21|10620|999097|0581|4.39B|4390000000|1.180|1582800|-23.72|18|2024-03-27|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-09 14:57:26|10621|18033|BASF|139.08B|139080000000|3,213.10|28674|33.82|30|2024-02-12|15/12/2023|||||||2023-11-09|15/09/2023|34.4|28.7|37020000000|36980000000||
2024-02-09 14:57:32|10622|43922|026890|237.35B|237350000000|6,490|77388|2.69|28|2024-02-28|15/12/2023|||||||2023-11-14|15/09/2023||||||
2024-02-09 14:57:37|10623|100051|0743|3.37B|3370000000|2.18|885250|-39.78|25|2024-04-29|15/03/2024|||||||2024-03-21|15/12/2023||||||
2024-02-09 14:57:42|10624|103155|1736|19.63B|19630000000|64.8|359244|-11.48|31|2024-05-09|15/03/2024||-0.32||7780000000|||2024-03-12|15/12/2023||3.21||12660000000||
2024-02-09 14:57:48|10625|947275|BAMN|71.49B|71490000000|2,206.50|152997|3.01|35|2024-01-31|15/12/2023|17.2||3830000000|4060000000|||2023-11-08|15/09/2023|10.95|11.2|3810000000|3810000000||
2024-02-09 14:57:53|10626|19509|MGROS|79.62B|79620000000|439.75|1523642|266.3|42|2024-03-05|15/12/2023||||44420000000|||2023-11-01|15/09/2023|12.04|4.22|41720000000|41720000000||
2024-02-09 14:57:58|10627|1008732|2001|3.37B|3370000000|2.17|833267|-42.4|4|2018-04-11|15/12/2017|0.09||201800000||||2017-09-26|15/06/2017|0.09||212600000|||
2024-02-09 14:58:02|10628|50002|1333|1.37B|1370000000|0.1780|1000|0|16|2023-05-01|15/03/2023|||||||2023-03-16|15/12/2022||||||
2024-02-09 14:58:18|10629|18741|MYPK3|1.79B|1790000000|11.95|1126255|5.21|43|2024-05-06|15/03/2024||0.6691||3930000000|||2024-03-06|15/12/2023||0.4813||3680000000||
2024-02-09 14:58:23|10630|12888|SWDY|67.39B|67390000000|31.5|2822968|153.83|42|2024-02-28|15/12/2023||||36587000000|||2023-11-08|15/09/2023|||39170000000|39170000000||
2024-02-09 14:58:45|10631|103255|2355|17.97B|17970000000|45.2|13277799|49.92|31|2024-05-08|15/03/2024||0.7267||4440000000|||2024-03-11|15/12/2023||0.755||4480000000||
2024-02-09 14:58:49|10632|1082079|6100|2.12B|2120000000|4.09|720253|-68.54|12|2023-03-18|15/12/2022|||||||2022-11-25|15/09/2022||||||
2024-02-09 14:58:54|10633|103389|2605|13.26B|13260000000|22.65|17789643|11.58|0||
2024-02-09 14:59:00|10634|1012379|4162|15.30B|15300000000|106.50|2191|-13.41|31|2024-05-29|15/03/2024||0.55||180000000|||2024-02-28|15/12/2023||0.46||186000000||
2024-02-09 14:59:05|10635|1117969|1890|2.36B|2360000000|1.18|2960514|-64.56|0||
2024-02-09 14:59:10|10636|950273|GNIC|998.99M|998990000|1.49|3773525|30.99|31|2024-04-23|15/03/2024|||||||2024-02-26|15/12/2023||||||
2024-02-09 14:59:17|10637|43462|073240|1.87T|1870000000000|6,520|367768|100|43|2024-05-14|15/03/2024||108.15||1056500000000|||2024-01-30|15/12/2023||104.17|1060750000000|973300000000||
2024-02-09 14:59:29|10638|1061667|166090|938.25B|938250000000|47,500|99554|24.67|29|2024-05-14|15/03/2024||845.00||49370000000|||2024-04-01|15/12/2023||1431||46560000000||
2024-02-09 14:59:36|10639|979582|065660|131.86B|131860000000|13,550|16810|-5.31|25|2023-05-12|15/03/2023|-1.8||1540000000||||2023-02-28|15/12/2022|-59.41||1600000000|||
2024-02-09 14:59:41|10640|103360|2501|22.03B|22030000000|19.00|2418052|13.77|31|2024-05-17|15/03/2024||0.07||2270000000|||2024-03-29|15/12/2023||0.49||5000000000||
2024-02-09 14:59:47|10641|103196|2031|18.47B|18470000000|57.5|3020552|22.99|31|2024-05-08|15/03/2024||0.86||4150000000|||2024-03-20|15/12/2023||0.91||4270000000||
2024-02-09 14:59:53|10642|993203|PNBH|214.76B|214760000000|827|656459|67.55|31|2024-05-29|15/03/2024||14.11||7890000000|||2024-01-24|15/12/2023|13|13.24|6690000000|6690000000||
2024-02-09 14:59:57|10643|18302|NCCL|141.11B|141110000000|224.75|7251405|131.96|42|2024-02-08|15/12/2023|3.45|1.90|47470000000|43980000000|||2023-11-09|15/09/2023|1.1|1.93|42830000000|42830000000||
2024-02-09 15:00:02|10644|1166255|294090|144.02B|144020000000|4,735|947930|-75.43|12|2023-03-22|15/12/2022|-246.94||1610000000||||2022-11-14|15/09/2022|-176.21||3480000000|||
2024-02-09 15:00:08|10645|1169011|INTB3|6.49B|6490000000|19.83|1138429|-33.22|18|2024-04-29|15/03/2024||0.4207||1080000000|||2024-02-28|15/12/2023||0.4093||1050000000||
2024-02-09 15:00:23|10646|17995|ALOK|148.71B|148710000000|29.950|38402117|136.43|32|2024-04-16|15/03/2024|||||||2024-01-17|15/12/2023||||||
2024-02-09 15:00:27|10647|953529|LNTAq|873.35M|873350000|1.50|2897|0|21|2023-04-24|15/03/2023|||||||2023-03-29|15/12/2022||||162060000000||
2024-02-09 15:00:34|10648|41661|CAPI|3.00B|3000000000|0.705|15577379|0.71|42|2024-02-27|15/12/2023||0.1363||4430000000|||2023-11-30|15/09/2023|-0.053|0.1218|4230000000|4250000000||
2024-02-09 15:00:39|10649|100272|VAIB|75.87B|75870000000|458.8|973191|60.07|29|2024-01-30|15/12/2023|||||||2023-10-30|15/09/2023||||||
2024-02-09 15:00:44|10650|950325|IOIP|11.78B|11780000000|2.14|4495531|91.89|30|2024-02-23|15/12/2023|||||||2023-11-24|15/09/2023|0.032||648000000|||
2024-02-09 15:00:49|10651|990647|1176|1.57B|1570000000|0.222|171493817|-74.2|15|2023-03-30|15/12/2022|-0.08||1500000000||||2022-08-30|15/06/2022|-0.07||1340000000|||
2024-02-09 15:00:55|10652|37811|GPW|1.84B|1840000000|43.72|59760|16.76|42|2024-03-21|15/12/2023||||116100000|||2023-11-09|15/09/2023|0.9456||106100000|106100000||
2024-02-09 15:01:00|10653|43575|001060|828.88B|828880000000|33,800|212954|61.04|33|2024-05-13|15/03/2024||522.44||189750000000|||2024-04-01|15/12/2023||681.79||206560000000||
2024-02-09 15:01:05|10654|978765|THYO|32.14B|32140000000|607|101233|23.95|31|2024-05-29|15/03/2024||3.97||1540000000|||2024-02-01|15/12/2023||3.67|1350000000|1470000000||
2024-02-09 15:01:11|10655|1056491|ZAMP3|1.24B|1240000000|4.68|1935577|-9.32|29|2024-05-03|15/03/2024||-0.1195||930890000|||2024-03-07|15/12/2023||0.1582||1120000000||
2024-02-09 15:01:18|10656|102384|RRHI|52.69B|52690000000|36.15|462503|-36.69|32|2024-05-02|15/03/2024|||||||2024-02-01|15/12/2023|1.02|1.02|53930000000|||
2024-02-09 15:01:25|10657|39850|BACO|30.27B|30270000000|212.2|445823|27.95|45|2024-05-02|15/03/2024||3.3||2680000000|||2024-02-05|15/12/2023|2.6|3|2360000000|2340000000||
2024-02-09 15:01:30|10658|19431|GUBRF|55.18B|55180000000|163.70|10388111|0.06|36|2023-05-17|15/03/2023|-0.63||7140000000||||2023-03-09|15/12/2022|-0.32||5390000000|||
2024-02-09 15:01:35|10659|18035|BEML|135.23B|135230000000|3,247.15|488457|151.36|35|2024-02-08|15/12/2023|||10940000000|10150000000|||2023-11-09|15/09/2023|12.5|12.5|9170000000|9170000000||
2024-02-09 15:01:40|10660|19370|||||||41|2024-03-01|15/12/2023|||||||2023-11-07|15/09/2023||||||
2024-02-09 15:01:45|10661|979194|031390|500.58B|500580000000|38,550|175935|0|21|2022-05-18|15/03/2022|||||||2022-04-04|15/12/2021||||||
2024-02-09 15:01:49|10662|1166991|9993|11B|11000000000|2.59|1475694|-34.62|0||
2024-02-09 15:01:55|10663|979452|052400|210.58B|210580000000|16,100|36468|-17.65|28|2024-04-01|15/12/2023||||78900000000|||2023-11-16|15/09/2023|||79200000000|79200000000||
2024-02-09 15:01:59|10664|980648|NFSt|1.19B|1190000000|1.270|0|10.34|0||
2024-02-09 15:02:03|10665|1052402|QD|494.78M|494780000|2.2|828385|70.54|28|2024-03-13|15/12/2023|||||||2023-12-11|15/09/2023|-0.84||29600000|||
2024-02-09 15:02:15|10666|102222|DMC|146.05B|146050000000|11|2750955|-7.56|31|2024-03-07|15/12/2023|||||||2023-11-14|15/09/2023||||||
2024-02-09 15:02:21|10667|979653|074600|733.44B|733440000000|27,900|214528|7.51|31|2024-05-13|15/03/2024||899.00||197800000000|||2024-04-01|15/12/2023||522.21||180850000000||
2024-02-09 15:02:27|10668|1012843|6541|8.61B|8610000000|64.30|490940|-52.57|28|2024-03-06|15/12/2023||-1.2||241000000|||2023-11-29|15/09/2023||-1.41||203000000||
2024-02-09 15:02:32|10669|1072173|042000|479.84B|479840000000|21,400|396807|80.13|28|2024-04-01|15/12/2023||||80710000000|||2023-11-08|15/09/2023||-205.89||74520000000||
2024-02-09 15:02:37|10670|43387|012630|451.32B|451320000000|8,710|96002|45.65|40|2024-03-14|15/12/2023|||||||2023-11-06|15/09/2023||||||
2024-02-09 15:02:41|10671|1095935|2552|1.5B|1500000000|1.58|1909936|-67.79|4|2023-03-14|15/12/2022||0.054||525260000|||2022-08-19|15/06/2022||-0.20||||
2024-02-09 15:02:50|10672|50069|2877|6.02B|6020000000|8.02|364734|12.8|27|2024-03-28|15/12/2023||0.517||2492000000|||2023-11-29|15/09/2023||||1073000000||
2024-02-09 15:03:54|10673|29589|TGS|2.91B|2910000000|12.85|282252|14.44|6|2024-05-06|15/03/2024||0.28|||||2024-03-07|15/12/2023||-0.1||||
2024-02-09 15:03:59|10674|1167308|AERI3|568.5M|568500000|0.76|5498223|-41.09|18|2024-02-21|15/12/2023||-0.0137||649990000|||2023-11-08|15/09/2023|-0.0384|-0.0183|885830000|746490000||
2024-02-09 15:04:03|10675|962574|AESB3|6.19B|6190000000|10.17|2408603|3.21|32|2024-05-02|15/03/2024|||||||2024-02-26|15/12/2023||0.1028||802120000||
2024-02-09 15:04:08|10676|1161013|9983|1.74B|1740000000|1.34|285110|-59.52|0||
2024-02-09 15:04:14|10677|19513|OYAKC|75.27B|75270000000|64.900|9736938|166.91|40|2024-04-30|15/03/2024|||||||2024-02-20|15/12/2023||||||
2024-02-09 15:04:19|10678|979379|045390|233.97B|233970000000|3,320|553630|-5.14|24|2023-03-21|15/12/2022|44.75||35120000000||||2022-11-14|15/09/2022|21.08||19520000000|||
2024-02-09 15:04:24|10679|979662|078130|102.09B|102090000000|800|47679600|-63.8|24|2023-03-21|15/12/2022|-41.94||25340000000||||2022-11-14|15/09/2022|-45||28000000000|||
2024-02-09 15:04:28|10680|943443|0468|2.30B|2300000000|1.72|1634912|-21.56|6|2023-03-28|15/12/2022|||||||2018-04-23|15/12/2017|0.13||1270000000|||
2024-02-09 15:04:34|10681|18756|POMO4|7.09B|7090000000|8.43|7513229|160.76|40|2024-05-02|15/03/2024|||||||2024-02-27|15/12/2023||||||
2024-02-09 15:04:40|10682|979766|091700|431.53B|431530000000|8,140|126464|-7.71|32|2024-05-13|15/03/2024||248.52||299910000000|||2024-04-01|15/12/2023||122.27||265480000000||
2024-02-09 15:04:45|10683|1163131|1477|3.53B|3530000000|4.96|871823|-53.13|0||
2024-02-09 15:04:49|10684|950210|DUFU|938.69M|938690000|1.79|789544|-21.08|28|2024-02-23|15/12/2023|||||||2023-10-31|15/09/2023||||||
2024-02-09 15:04:55|10685|979274|036930|1.45T|1450000000000|30,550|514422|138.67|31|2024-05-14|15/03/2024||480.00||84900000000|||2024-04-01|15/12/2023||439.00||86770000000||
2024-02-09 15:05:01|10686|980078|214450|1.05T|1050000000000|103,300|66214|35.21|31|2024-05-10|15/03/2024||1702||68100000000|||2024-02-09|15/12/2023||1910||70700000000||
2024-02-09 15:05:05|10687|100104|1668|2.45B|2450000000|0.212|9115371|-58.21|14|2022-11-28|15/09/2022|0.02||3260000000||||2022-07-03|15/03/2022|0.01||4150000000|||
2024-02-09 15:05:09|10688|40451|BERA|9.17B|9170000000|13.440|10276375|57.74|25|2023-05-10|15/03/2023|0.13||2620000000||||2023-03-10|15/12/2022|0.49||2400000000|||
2024-02-09 15:05:15|10689|43394|049770|634.83B|634830000000|32,900|16703|-2.08|41|2024-05-10|15/03/2024||||1152700000000|||2024-02-08|15/12/2023||||1066230000000||
2024-02-09 15:05:20|10690|979665|078160|242.1B|242100000000|7,100|69818|-55.49|28|2024-03-13|15/12/2023|||||||2023-11-16|15/09/2023||||||
2024-02-09 15:05:25|10691|979796|095610|324.16B|324160000000|18,480|94558|-0.05|32|2024-05-14|15/03/2024||241||56650000000|||2024-04-01|15/12/2023||-55.54||42220000000||
2024-02-09 15:05:31|10692|986320|DIBL|60.09B|60090000000|411|1206021|88.56|32|2024-02-12|15/12/2023||||25270000000|||2023-11-13|15/09/2023|6.3|6.1|24270000000|24250000000||
2024-02-09 15:05:35|10693|19436|HEKTS|46.30B|46300000000|18.29|48784396|-27.72|29|2024-04-18|15/03/2024|||||||2024-02-28|15/12/2023||||||
2024-02-09 15:05:41|10694|101633|WIKA|2.15T|2150000000000|240|83395279|-66.67|31|2024-04-30|15/03/2024|||||||2024-03-22|15/12/2023||||||
2024-02-09 15:05:46|10695|37759|CIEP|2.79B|2790000000|53|10229|6.85|40|2024-03-26|15/12/2023|||||||2023-11-16|15/09/2023||||||
2024-02-09 15:05:50|10696|1062273|ENJSA|65.96B|65960000000|55.8|9037674|120.72|29|2024-02-28|15/12/2023||||23550000000|||2023-11-06|15/09/2023|||40110000000|35370000000||
2024-02-09 15:05:58|10697|101631|WSKT|5.82T|5820000000000|202|27294530|-44.81|28|2023-08-02|15/06/2023||-23.88|||||2023-04-28|15/03/2023|-13.02|-62.16|2731800000000|||
2024-02-09 15:06:04|10698|947439|CEAT|113.14B|113140000000|2,797.05|311890|81|37|2024-05-02|15/03/2024||38.3||30440000000|||2024-01-24|15/12/2023|44.79|44.17|29630000000|29590000000||
2024-02-09 15:06:09|10699|946381|0520|1.97B|1970000000|1.86|6352453|-74.83|5|2018-04-20|15/12/2017|0.21||2090000000||||2017-09-28|15/06/2017|0.17||1580000000|||
2024-02-09 15:06:15|10700|1006224|183300|598.97B|598970000000|57,700|81079|20.21|30|2024-03-20|15/12/2023|||||||2023-11-16|15/09/2023|||91300000000|||
2024-02-09 15:06:21|10701|1142501|319660|608.3B|608300000000|21,000|129448|12.78|20|2024-05-08|15/03/2024||435.00||74950000000|||2024-04-01|15/12/2023||118.00||79970000000||
2024-02-09 15:06:27|10702|1142482|299660|58.22B|58220000000|4,280|86296|-67.94|18|2023-03-21|15/12/2022|-1020.87||480000000||||2022-11-11|15/09/2022|-404.36||480000000|||
2024-02-09 15:06:32|10703|19433|HALKB|102.60B|102600000000|14.26|46994693|57.83|41|2024-02-14|15/12/2023||0.5347||16900000000|||2023-11-09|15/09/2023|0.4309|0.4304|13860000000|13860000000||
2024-02-09 15:06:38|10704|18178|HEGL|72.52B|72520000000|1,879.00|384520|93.08|35|2024-02-12|15/12/2023|||||||2023-11-08|15/09/2023|16||6430000000|6500000000||
2024-02-09 15:06:44|10705|958368|SCOG|3.44B|3440000000|2.65|1279900|64.24|30|2024-02-22|15/12/2023||11.40||787590000|||2023-11-21|15/09/2023|0.0272||673500000|673500000||
2024-02-09 15:06:50|10706|992737|217270|305.8B|305800000000|6,830|78826|-40.24|28|2024-04-01|15/12/2023|||||||2023-11-15|15/09/2023||||||
2024-02-09 15:06:54|10707|990500|0863|4.87B|4870000000|7.86|4037406|91.85|13|2023-03-28|15/12/2022|-1.28||115800000||||2022-08-25|15/06/2022|-0.73||36280000|||
2024-02-09 15:06:59|10708|945149|AMANT|2.86B|2860000000|1.15|6256753|30.68|28|2024-02-14|15/12/2023|||||||2023-11-08|15/09/2023|0.016|0.016|126000000|182000000||
2024-02-09 15:07:05|10709|979433|050890|382.16B|382160000000|6,280|660204|3.8|28|2024-02-05|15/12/2023||||110800000000|||2023-11-15|15/09/2023||||76300000000||
2024-02-09 15:07:10|10710|1155950|9928|417.49M|417490000|0.42|420108|-58|15|2024-03-28|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-09 15:07:15|10711|979110|018000|157.54B|157540000000|1,247|326082|-30.18|29|2024-03-23|15/12/2023|||||||2023-11-14|15/09/2023||||||
2024-02-09 15:07:20|10712|103161|1789|20.08B|20080000000|25.4|753871|-5.05|38|2024-02-23|15/12/2023||0.115||984500000|||2023-11-06|15/09/2023|0.04|0.04|660000000|660000000||
2024-02-09 15:07:26|10713|103250|2349|5.39B|5390000000|7.770|1009347|-5.93|37|2024-03-22|15/12/2023|||||||2023-11-14|15/09/2023||||||
2024-02-09 15:07:32|10714|104349|UBL|225.26B|225260000000|184|944836|82.13|31|2024-04-17|15/03/2024||||24136000000|||2024-02-21|15/12/2023||12.11||49767000000||
2024-02-09 15:07:38|10715|979343|041960|298.15B|298150000000|4,250|132806|-39.89|24|2023-03-15|15/12/2022|-102.54||10320000000||||2022-11-14|15/09/2022|-15.37||8100000000|||
2024-02-09 15:07:42|10716|990208|0305|1.02B|1020000000|0.310|2207429|-66.67|5|2018-04-26|15/12/2017|0.02||7500000000||||2017-09-12|15/06/2017|0.04||8630000000|||
2024-02-09 15:07:47|10717|41674|PREI|4.71B|4710000000|1.28|3112161|-9.29|31|2024-04-25|15/03/2024|||||||2024-01-24|15/12/2023|0.0232|0.0438|208200000|208200000||
2024-02-09 15:07:51|10718|943501|1622|4.72B|4720000000|1.33|548000|-11.33|5|2018-04-06|15/12/2017|0.15||3720000000||||2017-09-25|15/06/2017|0.09||3010000000|||
2024-02-09 15:07:56|10719|1089235|226950|222.55B|222550000000|13,520|72474|-44.02|24|2023-05-12|15/03/2023|-509||2260000000||||2023-03-13|15/12/2022|-113.58||692800000|||
2024-02-09 15:08:01|10720|1169005|INDG|68.68B|68680000000|1,420.00|98457|24.05|17|2024-05-17|15/03/2024||||4010000000|||2024-02-09|15/12/2023||9.1||3390000000||
2024-02-09 15:08:07|10721|13204|GISS|5.09B|5090000000|2.741|6699600|66.73|40|2024-04-30|15/03/2024|||||||2024-02-14|15/12/2023||0.08||914660000||
2024-02-09 15:08:12|10722|959123|NEMAKA|12.79B|12790000000|4.2|3544332|-33.12|34|2024-04-23|15/03/2024||0.22|||||2024-02-13|15/12/2023||0.1069||19080000000||
2024-02-09 15:08:17|10723|19601|ULKER|40.03B|40030000000|108.2|6391476|332.65|42|2024-03-06|15/12/2023|||||||2023-11-09|15/09/2023||1.45|12410000000|12410000000||
2024-02-09 15:08:22|10724|945158|PLMD|146.79B|146790000000|1,529.95|78304|75.29|30|2024-01-31|15/12/2023|6.8|6.8|3400000000|3400000000|||2023-11-04|15/09/2023|6.5|6.6|3370000000|3350000000||
2024-02-09 15:08:27|10725|946714|JCHA|30.89B|30890000000|1,136.00|50462|1.74|31|2024-05-21|15/03/2024||||6520000000|||2024-01-30|15/12/2023|-10|-6|3000000000|5450000000||
2024-02-09 15:08:32|10726|19528|OTKAR|62.40B|62400000000|520|301866|-40.98|33|2024-04-25|15/03/2024|||||||2024-02-05|15/12/2023||||||
2024-02-09 15:08:36|10727|1162796|EBON|64.91M|64910000|10.165|76639|23.48|2|2023-04-28|15/12/2022|-5.53||7270000||||2022-11-17|15/06/2022|-0.05||25060000|||
2024-02-09 15:08:42|10728|102564|KSL|11.47B|11470000000|2.6|1340705|-27.87|30|2024-03-11|15/01/2024|||||||2023-12-22|15/10/2023||||||
2024-02-09 15:08:47|10729|18120|EPLI|61.65B|61650000000|193.65|1013734|27.08|31|2024-05-07|15/03/2024||||11100000000|||2024-02-07|15/12/2023|2.7|2|9750000000|10470000000||
2024-02-09 15:08:52|10730|1062260|284740|468.63B|468630000000|20,900|24315|-30.91|26|2024-04-01|15/12/2023|||||||2023-11-15|15/09/2023||||||
2024-02-09 15:08:58|10731|43968|057050|531.75B|531750000000|46,450|22467|-14.93|36|2024-02-06|15/12/2023|||513400000000|506710000000|||2023-11-06|15/09/2023|||505100000000|569600000000||
2024-02-09 15:09:03|10732|43736|006060|171.36B|171360000000|3,455|70363|-18.22|30|2024-02-28|15/12/2023|||||||2023-11-14|15/09/2023||||||
2024-02-09 15:09:07|10733|18622|BRPR3|60.92M|60920000|131.17|9522|-88.46|0||
2024-02-09 15:09:20|10734|21090|SOL|86.53M|86530000|1.655|545598|-66.77|41|2024-05-30|15/03/2024||0.06||32710000|||2024-03-21|15/12/2023||0.08||50850000||
2024-02-09 15:09:26|10735|103052|1444|9.89B|9890000000|10.05|1131712|-3.37|31|2024-05-13|15/03/2024||-0.01||2090000000|||2024-03-27|15/12/2023||-0.02||2070000000||
2024-02-09 15:09:31|10736|1010624|1257|1.59B|1590000000|0.78|957135|-55.98|13|2023-02-27|15/12/2022|-0.02||||||2022-08-08|15/06/2022|0.18|||||
2024-02-09 15:09:36|10737|1166246|6988|421.76M|421760000|0.18|5169781|-88.39|12|2024-03-15|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-09 15:09:41|10738|41639|UMWS|5.81B|5810000000|4.97|1717742|34.32|42|2024-02-26|15/12/2023|||||||2023-11-27|15/09/2023|0.148||4830000000|||
2024-02-09 15:09:47|10739|1030904|LOTT|2.71B|2710000000|1.19|1413351|-13.14|29|2024-04-30|15/03/2024|||||||2024-01-29|15/12/2023|-0.0819|-0.0819|1860000000|1860000000||
2024-02-09 15:09:51|10740|1166438|6998|478.87M|478870000|0.90|72900|-68.75|5|2021-08-26|15/06/2021|-0.82||||||2021-04-27|15/12/2020|-12.36||10330000|||
2024-02-09 15:09:56|10741|41672|BUAB|3.23B|3230000000|0.545|15909038|-11.48|37|2024-02-23|15/12/2023|||||||2023-11-16|15/09/2023|0.03|0.03|524800000|524800000||
2024-02-09 15:10:02|10742|43758|007460|227.73B|227730000000|933|2225205|-55.47|28|2024-04-01|15/12/2023|||||||2023-11-15|15/09/2023||||||
2024-02-09 15:10:10|10743|41450|FORUS|405.80B|405800000000|1,570.00|68140|26.59|34|2024-03-04|15/12/2023|||||||2023-11-27|15/09/2023|18.59|18.59|72810000000|72900000000||
2024-02-09 15:10:19|10744|996172|PARD3|2.58B|2580000000|20.35|320425|-0.25|27|2023-08-14|15/06/2023||0.27||566800000|||2023-05-10|15/03/2023||0.42||585090000||
2024-02-09 15:10:24|10745|100097|1234|4.89B|4890000000|4.09|717257|-0.49|9|2021-08-15|15/06/2021|||||||2018-03-12|15/12/2017|0.28||1420000000|1305000000||
2024-02-09 15:10:29|10746|103454|2905|13.21B|13210000000|12.40|982321|-20.51|28|2024-03-28|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-09 15:10:34|10747|102349|VLL|21.59B|21590000000|1.7|1092767|-14.14|31|2024-04-17|15/12/2023||0.1247||5820000000|||2023-11-16|15/09/2023|0.108|0.108|8670000000|4050000000||
2024-02-09 15:10:38|10748|1061947|ZEPP|77.52M|77520000|1.21|67495|-41.18|28|2024-05-21|15/03/2024||-0.2059||951120000|||2024-03-14|15/12/2023||1.35||1470000000||
2024-02-09 15:10:44|10749|103172|1905|23.97B|23970000000|22.05|3901948|27.83|31|2024-05-10|15/03/2024||-0.07||5130000000|||2024-03-13|15/12/2023||-0.04||5350000000||
2024-02-09 15:10:48|10750|1167072|2126|758.95M|758950000|1.89|709786|-63.37|0||
2024-02-09 15:10:53|10751|13801|EUR|2.12B|2120000000|15.25|197821|1.26|42|2024-02-29|15/12/2023||||8480000000|||2023-11-10|15/09/2023|||8570000000|8570000000||
2024-02-09 15:10:58|10752|50114|OCEJ|8.72B|8720000000|7,239|113393|-0.65|17|2023-05-31|15/03/2023||248.00||4218000000|||2022-12-05|15/09/2022|6.22|375.00|8150000000|4655000000||
2024-02-09 15:11:02|10753|993741|DANHOS13|32.59B|32590000000|20.91|1593787|-12.92|31|2024-04-25|15/03/2024||0.536||1500000000|||2024-02-13|15/12/2023||0.579||1480000000||
2024-02-09 15:11:07|10754|990094|0120|3.61B|3610000000|1.960|5492440|36.5|15|2023-03-27|15/12/2022|||1020000000||||2022-08-25|15/06/2022|0.01||1030000000|||
2024-02-09 15:11:10|10755|943437|0337|747.68M|747680000|0.26|1088337|-62.5|6|2023-03-29|15/12/2022|||||||2018-04-19|15/12/2017|0.39||9860000000|||
2024-02-09 15:11:15|10756|942338|0095|3.26B|3260000000|0.61|14146390|-43.86|6|2023-03-30|15/12/2022|||||||2018-04-20|15/12/2017|0.12||2370000000|||
2024-02-09 15:11:21|10757|103222|2231|18.04B|18040000000|128|244466|-19.5|31|2024-05-10|15/03/2024||1.69||1460000000|||2024-03-18|15/12/2023||1.63||1460000000||
2024-02-09 15:11:26|10758|104193|HPWR|150.21B|150210000000|116.2|4655679|72.99|31|2024-04-30|15/03/2024||||27944000000|||2024-02-21|15/12/2023||16.08||49077000000||
2024-02-09 15:11:32|10759|103180|2009|11.02B|11020000000|30.65|1573291|-17.27|30|2024-03-18|15/12/2023|||||||2023-11-08|15/09/2023||||||
2024-02-09 15:12:36|10760|1087961|FINO|134.60B|134600000000|4,400.15|4265|-13.17|0||
2024-02-09 15:12:42|10761|1094001|298040|1.49T|1490000000000|160,300|57195|134.7|25|2024-05-10|15/03/2024||557.79||1026100000000|||2024-01-29|15/12/2023||4306|1292000000000|1336250000000||
2024-02-09 15:12:49|10762|39840|SPJT|50.54B|50540000000|68.18|11070746|99.26|31|2024-05-27|15/03/2024||||19950000000|||2024-02-13|15/12/2023||||||
2024-02-09 15:12:56|10763|43431|003240|732.22B|732220000000|870,000|2197|19.67|37|2024-04-01|15/12/2023|||||||2023-11-13|15/09/2023||||||
2024-02-09 15:13:01|10764|1008701|265520|312.42B|312420000000|20,800|138198|4|30|2024-05-13|15/03/2024||382.15||96500000000|||2024-04-01|15/12/2023||321.91||138000000000||
2024-02-09 15:13:07|10765|943463|0818|1.30B|1300000000|0.475|412583|-45.4|15|2023-03-22|15/12/2022|-0.07||1690000000||||2022-08-11|15/06/2022|0.2||1740000000|||
2024-02-09 15:13:13|10766|1055339|SMU|864.42B|864420000000|149.99|5214817|16.1|29|2024-02-28|15/12/2023||||747650000000|||2023-11-13|15/09/2023|1.9|2.52|714700000000|740560000000||
2024-02-09 15:13:17|10767|1163127|6968|253M|253000000|0.15|1309823|-77.14|0||
2024-02-09 15:13:23|10768|50517|TUPY3|3.66B|3660000000|25.42|538652|-9.73|36|2024-05-08|15/03/2024||0.84||2870000000|||2024-03-13|15/12/2023||0.8526||2940000000||
2024-02-09 15:13:28|10769|101605|TINS|4.06T|4060000000000|545|8962867|-55.33|31|2024-05-02|15/03/2024|||||||2024-03-13|15/12/2023||||||
2024-02-09 15:13:32|10770|104160|FAUF|143.13B|143130000000|113|1644510|10.36|31|2024-04-24|15/03/2024|||||||2024-02-09|15/12/2023||7.67||41700000000||
2024-02-09 15:13:38|10771|1009367|TEND3|1.21B|1210000000|9.81|3525869|135.68|29|2024-05-08|15/03/2024||0.1052||739080000|||2024-03-14|15/12/2023||0.0242||788030000||
2024-02-09 15:13:43|10772|43938|033180|116.64B|116640000000|1,326|3119967|-41.53|30|2024-02-28|15/12/2023|||||||2023-11-15|15/09/2023||||||
2024-02-09 15:13:49|10773|18441|TVEB|102.86B|102860000000|60|31522279|89.44|31|2024-04-15|15/03/2024|||||||2024-01-23|15/12/2023|||18410000000|||
2024-02-09 15:13:54|10774|1084940|1773|6.38B|6380000000|3.05|2947338|12.78|0||
2024-02-09 15:13:59|10775|986127|ADEN|42.72B|42720000000|382.00|450334|35.68|30|2024-02-10|15/12/2023||||1416000000|||2023-11-13|15/09/2023||||||
2024-02-09 15:14:04|10776|1169404|ESPA3|350.58M|350580000|0.98|1764092|-21.77|18|2024-05-09|15/03/2024||0.04||277170000|||2024-03-21|15/12/2023||0.01||261110000||
2024-02-09 15:14:09|10777|979287|036810|429.16B|429160000000|21,900|153385|-0.9|12|2024-04-01|15/12/2023|||||||2023-11-15|15/09/2023||||||
2024-02-09 15:14:14|10778|41438|ECL|895.31B|895310000000|850|609449|72.45|36|2024-04-24|15/03/2024||0.0251|||||2024-02-09|15/12/2023||0.03||475850000||
2024-02-09 15:14:20|10779|18718|LEVE3|4.32B|4320000000|33.67|630984|-6.6|39|2024-03-11|15/12/2023|||||||2023-11-14|15/09/2023|1.68||1180000000|||
2024-02-09 15:14:26|10780|950198|ATAI|318.76M|318760000|0.26|1575189|-26.76|28|2024-02-28|15/12/2023|||||||2023-11-30|15/09/2023||||||
2024-02-09 15:14:31|10781|1162593|GTH|120.81M|120810000|3.8200|33444|10.72|8|2022-03-24|15/12/2021||-0.0409||142460000|||2021-11-30|15/09/2021|-0.0439|-0.0387|23940000|23210000||
2024-02-09 15:14:36|10782|103384|2547|8.14B|8140000000|9.25|994446|2.55|28|2024-03-12|15/12/2023|||||||2023-11-08|15/09/2023||||||
2024-02-09 15:14:41|10783|41676|SAEN|826.92M|826920000|0.05|29556372|-10|30|2024-03-27|15/01/2024|||||||2023-12-13|15/10/2023|-0.699||1100000000|1456000000||
2024-02-09 15:14:47|10784|979957|138080|149.76B|149760000000|14,250|60574|-26.55|30|2024-04-01|15/12/2023||||17800000000|||2023-11-14|15/09/2023|||11000000000|11000000000||
2024-02-09 15:14:51|10785|19526|NUHCM|48.52B|48520000000|323.25|326612|162.3|28|2024-03-13|15/12/2023|||||||2023-11-07|15/09/2023||||||
2024-02-09 15:14:55|10786|18763|ENAT3|5.08B|5080000000|19.28|2092913|30.73|0||
2024-02-09 15:15:02|10787|1050111|BEST|43.74M|43740000|2.2003|25871|-32.1|25|2023-06-07|15/03/2023|||||||2023-03-08|15/12/2022|-0.6|-4.75|287280000|9950000000||
2024-02-09 15:15:08|10788|946388|0698|788.58M|788580000|0.081|15170606|-38.52|32|2024-05-01|15/03/2024|||||||2024-03-27|15/12/2023||||4246000000||
2024-02-09 15:15:15|10789|1073018|018250|427.42B|427420000000|16,630|51416|-12.06|29|2024-05-13|15/03/2024||||170500000000|||2024-01-26|15/12/2023|||176000000000|178170000000||
2024-02-09 15:15:21|10790|43373|097230|305.18B|305180000000|3,665|47743|-9.39|41|2024-04-01|15/12/2023|||||||2023-11-15|15/09/2023||||||
2024-02-09 15:15:28|10791|18589|ABCB4|5.5B|5500000000|23.32|648344|31.72|36|2024-05-09|15/03/2024||0.948|||||2024-02-06|15/12/2023|1.04|0.9697|685500000|684320000||
2024-02-09 15:15:32|10792|949930|AFHJ|8.02B|8020000000|650|670687|35.42|15|2023-06-05|15/03/2023|||||||2022-12-05|15/09/2022|0.15||2170000000|||
2024-02-09 15:15:38|10793|104278|PSO|76.81B|76810000000|165.13|4692501|22.69|31|2024-04-15|15/03/2024||||929789000000|||2024-02-09|15/12/2023||-16.47||919720000000||
2024-02-09 15:15:43|10794|41482|RIPLEY|361.91B|361910000000|186.93|2212695|12.66|38|2024-03-29|15/12/2023|||||||2023-11-24|15/09/2023||||433000000000||
2024-02-09 15:15:49|10795|1054970|2858|3.39B|3390000000|0.53|3975733|-55.08|23|2023-03-21|15/12/2022|||||||2022-08-24|15/06/2022||||||
2024-02-09 15:15:52|10796|1089260|1672|1.78B|1780000000|1.75|2197764|-57.52|5|2023-05-31|15/03/2023|||||||2023-03-19|15/12/2022|0.0446|0.0446|240120000|240120000||
2024-02-09 15:15:57|10797|1156250|3718|1.74B|1740000000|0.485|1522158|-19.67|10|2023-03-29|15/12/2022|0.03||2550000000||||2022-08-26|15/06/2022|0.04||2390000000|||
2024-02-09 15:16:05|10798|42626|AGNr|1.14B|1140000000|12.7|115082|84.06|41|2024-03-19|15/12/2023|||||||2023-11-14|15/09/2023|||653800000|653800000||
2024-02-09 15:16:11|10799|43647|003060|124.27B|124270000000|189|1670188|-51.54|25|2023-05-12|15/03/2023|1.91||17450000000||||2023-03-17|15/12/2022|-6.07||17080000000|||
2024-02-09 15:16:16|10800|19612|VESTL|27.47B|27470000000|82.25|6399686|63.26|34|2024-03-08|15/12/2023|||||||2023-11-07|15/09/2023|||24420000000|||
2024-02-09 15:16:38|10801|103604|4414|2.93B|2930000000|3.47|934511|18.84|28|2024-02-28|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-09 15:16:43|10802|102359|CEB|21.09B|21090000000|33.9|219052|-20.79|6|2024-03-22|15/12/2023|||||||2023-11-07|15/09/2023|||23350000000|||
2024-02-09 15:16:49|10803|18093|DCBA|41.14B|41140000000|131.7|4337516|17.77|34|2024-05-06|15/03/2024||||6500000000|||2024-01-24|15/12/2023|4.1|4.09|5980000000|5510000000||
2024-02-09 15:16:54|10804|958338|GUAR3|2.47B|2470000000|4.94|1977082|8.15|30|2024-03-06|15/12/2023||||2390000000|||2023-11-08|15/09/2023|||1810000000|2000000000||
2024-02-09 15:16:59|10805|50555|TABK|43.82B|43820000000|15,940.00|563|-6.67|36|2024-03-26|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-09 15:17:05|10806|41613|MYRS|2.73B|2730000000|0.61|35930694|73.91|32|2024-02-27|15/12/2023|||||||2023-11-27|15/09/2023|0.00||503700000|503700000||
2024-02-09 15:17:11|10807|1084284|245620|49.61B|49610000000|421|1913545|-78.38|27|2024-03-29|15/12/2023|||||||2023-11-14|15/09/2023||||||
2024-02-09 15:17:16|10808|12874|ETEL|70.98B|70980000000|41.58|1293694|52.14|42|2024-02-22|15/12/2023|||||||2023-11-14|15/09/2023|1.44||13820000000|13820000000||
2024-02-09 15:17:21|10809|104342|TRGP|38.40B|38400000000|70.50|5122884|-39.01|25|2023-04-28|15/03/2023|-6.34||80000||||2023-03-01|15/12/2022|8.24||225000|||
2024-02-09 15:17:25|10810|987135|3301|319.85M|319850000|0.19|329157|-80.39|6|2023-03-31|15/12/2022|||||||2018-04-26|15/12/2017|0.71||18440000000|||
2024-02-09 15:17:34|10811|18411|SPTL|117.38B|117380000000|624.2|99783|57.86|31|2024-04-26|15/03/2024|||||||2024-01-18|15/12/2023|3.6||13060000000|14240000000||
2024-02-09 15:17:39|10812|1008762|SOS|31.93M|31930000|3.747|194001|-45.57|28|2024-04-02|15/12/2023|||||||2023-12-18|15/09/2023||||||
2024-02-09 15:17:46|10813|103014|1309|6.6B|6600000000|16.6|562959|-28.45|31|2024-05-01|15/03/2024||-0.11||3660000000|||2024-03-01|15/12/2023||-0.23||4200000000||
2024-02-09 15:17:52|10814|39923|VAKR|27.49B|27490000000|25.95|31166051|6.72|29|2024-02-06|15/12/2023|||||||2023-11-11|15/09/2023||||||
2024-02-09 15:17:57|10815|955728|AGUA|12.86B|12860000000|27.65|259364|0.29|31|2024-04-24|15/03/2024|||||||2024-02-07|15/12/2023|||3380000000|||
2024-02-09 15:18:02|10816|40580|CIRA|7.65B|7650000000|13.13|517327|-6.95|30|2024-04-15|15/02/2024|||||||2024-01-24|15/11/2023||||||
2024-02-09 15:18:07|10817|1163132|9979|9.73B|9730000000|4.75|2088244|-29.45|0||
2024-02-09 15:18:12|10818|103301|2421|36.11B|36110000000|132.5|13089571|206.36|31|2024-05-02|15/03/2024||1.3||3190000000|||2024-03-07|15/12/2023||1.39||3360000000||
2024-02-09 15:18:16|10819|1123318|3316|4.14B|4140000000|15.02|80166|-39.31|0||
2024-02-09 15:18:21|10820|50161|ZEDJ|2.67B|2670000000|173|438456|2.94|18|2023-04-11|15/02/2023|0.01||2000000||||2022-10-04|15/08/2022|||9000000|||
2024-02-09 15:18:27|10821|1116249|LOGG3|2.17B|2170000000|21.6|314498|25.4|27|2024-05-09|15/03/2024||0.1651||64700000|||2024-02-06|15/12/2023|0.73|0.0115|47600000|55710000||
2024-02-09 15:18:31|10822|969126|SAPR4|8.16B|8160000000|5.55|2172637|57.93|30|2024-05-09|15/03/2024||0.2128||1550000000|||2024-02-08|15/12/2023|0.1829|0.2047|1700000000|1650000000||
2024-02-09 15:18:36|10823|43621|002320|376.2B|376200000000|26,000|80698|15.04|29|2024-01-08|15/12/2023||3815||761900000000|||2023-10-10|15/09/2023||79.00||750400000000||
2024-02-09 15:18:42|10824|12880|OCDI|9.54B|9540000000|26.79|398574|75.79|42|2024-03-25|15/12/2023|||||||2023-11-16|15/09/2023||||2055000000||
2024-02-09 15:18:47|10825|980046|206640|355.89B|355890000000|16,200|123138|34.55|30|2024-02-22|15/12/2023||||35200000000|||2023-11-07|15/09/2023|||34900000000|||
2024-02-09 15:18:53|10826|979843|102710|333.62B|333620000000|23,350|71703|-3.11|30|2024-04-01|15/12/2023|||||||2023-11-15|15/09/2023||||||
2024-02-09 15:18:59|10827|959035|0686|2.57B|2570000000|0.114|5574000|-49.09|5|2018-04-13|15/12/2017|-0.01||832000000||||2017-09-18|15/06/2017|0.03||690000000|||
2024-02-09 15:19:05|10828|1084939|3700|1.51B|1510000000|0.780|4916608|-49.02|24|2024-03-25|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-09 15:19:10|10829|1165887|HBSA3|2.77B|2770000000|3.69|6517611|97.83|20|2024-05-09|15/03/2024||0.09||539990000|||2024-03-20|15/12/2023||-0.1504||299520000||
2024-02-09 15:19:14|10830|39880|KVRI|36.91B|36910000000|660|189558|29.47|35|2024-02-02|15/12/2023|2.5||1430000000|1530000000|||2023-11-08|15/09/2023|2.7|1.5|1710000000|1870000000||
2024-02-09 15:19:27|10831|40604|JUFO|17.46B|17460000000|18.55|868078.92|79.57|42|2024-02-28|15/12/2023||||4530000000|||2023-11-29|15/09/2023||0.29|4500000000|4500000000||
2024-02-09 15:19:32|10832|41699|MAHS|2.27B|2270000000|0.94|5882584|51.22|42|2024-02-28|15/12/2023|||||||2023-11-29|15/09/2023|0.021||644300000|||
2024-02-09 15:19:38|10833|943447|0564|16.57B|16570000000|9.29|1340807|8.95|35|2024-04-24|15/03/2024|||||||2024-03-29|15/12/2023||0.3767||||
2024-02-09 15:19:44|10834|979807|097780|66.43B|66430000000|1,059|148152|-29.31|30|2024-03-18|15/12/2023|||||||2023-11-14|15/09/2023||||||
2024-02-09 15:19:52|10835|940988|027410|390.01B|390010000000|4,075|218979|-8.63|30|2024-02-07|15/12/2023||||116000000000|||2023-11-02|15/09/2023||||125000000000||
2024-02-09 15:20:04|10836|19591|TSKB|25.14B|25140000000|8.98|47872996|167.86|43|2024-05-01|15/03/2024|||||||2024-02-05|15/12/2023||||||
2024-02-09 15:20:08|10837|1166931|348210|730.79B|730790000000|71,100|79951|35.17|18|2024-05-03|15/03/2024||1765.56||24170000000|||2024-02-28|15/12/2023||1358.6||19470000000||
2024-02-09 15:20:12|10838|1166929|6989|1.94B|1940000000|1.53|859992|-57.6|0||
2024-02-09 15:20:17|10839|18012|ASTR|143.25B|143250000000|5,722.35|38139|97.09|28|2024-02-08|15/12/2023|||||||2023-11-08|15/09/2023||||||
2024-02-09 15:20:37|10840|41487|SECURITY|1.11T|1110000000000|278|1434975|53.6|27|2023-02-23|15/12/2022|7.56||648200000000||||2022-11-18|15/09/2022|8.31||786200000000|||
2024-02-09 15:20:42|10841|943503|1628|458.07M|458070000|0.08|1388284|-81.82|6|2023-03-31|15/12/2022||0.03||13410000000|||2018-04-26|15/12/2017|0.48||14450000000|||
2024-02-09 15:20:48|10842|43796|009410|94.31B|94310000000|2,425|1736901|-42.26|28|2024-04-01|15/12/2023||102.35||914640000000|||2023-11-15|15/09/2023||227.33|746000000000|667990000000||
2024-02-09 15:20:54|10843|950526|VELE|2.22B|2220000000|0.265|50110853|14.89|31|2024-02-26|15/12/2023|||||||2023-11-29|15/09/2023|0.00||289200000|||
2024-02-09 15:20:58|10844|1123319|3662|330.44M|330440000|0.46|257253|-75.27|0||
2024-02-09 15:21:03|10845|947347|ADRG|49.05B|49050000000|533.55|361020|35.94|30|2024-01-24|15/12/2023|4|4.4|6060000000|6340000000|||2023-10-19|15/09/2023|4.3|5.9|6420000000|7010000000||
2024-02-09 15:21:10|10846|103600|4142|12.69B|12690000000|30.1|1028573|-27.56|31|2024-05-07|15/03/2024||-0.39||205000000|||2024-03-12|15/12/2023||||555000000||
2024-02-09 15:21:17|10847|103673|6120|10.48B|10480000000|15.75|8697946|63.55|29|2024-05-01|15/03/2024|||||||2024-02-16|15/12/2023||||||
2024-02-09 15:21:22|10848|1141282|0382|2.64B|2640000000|2.33|478499|-36.54|13|2024-04-25|15/02/2024|||||||2024-01-31|15/11/2023||||||
2024-02-09 15:21:27|10849|980039|200230|84.36B|84360000000|754|641303|-50.33|28|2024-03-29|15/12/2023|||||||2023-11-16|15/09/2023||||||
2024-02-09 15:21:33|10850|1155548|216080|261.81B|261810000000|14,660|28917|-3.49|22|2024-04-25|15/03/2024|||||||2024-04-01|15/12/2023||||14600000000||
2024-02-09 15:21:39|10851|990865|2198|1.18B|1180000000|1.050|378804|-37.58|19|2024-05-02|15/03/2024|||||||2024-03-25|15/12/2023||||||
2024-02-09 15:21:45|10852|43451|001430|892.97B|892970000000|24,900|207460|56.02|41|2024-05-13|15/03/2024||1144||982750000000|||2024-02-09|15/12/2023||606.00||867520000000||
2024-02-09 15:21:51|10853|43771|008350|275.51B|275510000000|2,070|2305790|-14.99|28|2024-03-19|15/12/2023|||||||2023-11-15|15/09/2023||||||
2024-02-09 15:21:56|10854|13881|1133|4.72B|4720000000|2.11|2067608|-45.59|12|2023-03-25|15/12/2022|||||||2022-03-22|15/12/2021||||||
2024-02-09 15:22:02|10855|104279|PKOL|123.48B|123480000000|437.99|278987|-3.74|35|2024-04-24|15/03/2024|||||||2024-02-09|15/12/2023||21.75||14717000000||
2024-02-09 15:22:08|10856|990824|1858|7.28B|7280000000|9.18|336581|-54.35|19|2024-04-25|15/03/2024|||||||2024-03-29|15/12/2023||||||
2024-02-09 15:22:12|10857|1082137|1763|3.59B|3590000000|11.20|141790|-39|0||
2024-02-09 15:22:17|10858|1142512|SPAD|68.78B|68780000000|962|197518|74.99|24|2024-05-29|15/03/2024||||4270000000|||2024-01-22|15/12/2023|||4070000000|3960000000||
2024-02-09 15:22:23|10859|50178|AIPJ|8.35B|8350000000|5,540|67634|3.86|15|2023-02-21|15/12/2022|2.83||4680000000||||2022-08-23|15/06/2022|2.44||4360000000|||
2024-02-09 15:22:28|10860|104312|SEAR|19.44B|19440000000|50.09|8044295|-10.5|29|2024-02-28|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-09 15:22:32|10861|969068|0951|1.53B|1530000000|1.370|273403|-41.74|18|2024-03-25|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-09 15:22:38|10862|1163137|1981|2.09B|2090000000|0.66|533245|-48.84|0||
2024-02-09 15:22:42|10863|987126|1317|928.55M|928550000|0.30|3601168|-9.86|1|2019-04-26|15/02/2019|||||||
2024-02-09 15:22:47|10864|990782|1558|7.44B|7440000000|8.53|1749383|10.64|18|2024-03-22|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-09 15:22:52|10865|1088101|SOLA|13.98B|13980000000|388.5|321304|1.21|24|2024-05-29|15/03/2024||||4420000000|||2024-02-14|15/12/2023||-1.00||4380000000||
2024-02-09 15:22:59|10866|1093919|089970|299.27B|299270000000|13,690|69856|16.91|27|2024-02-28|15/12/2023|||||||2023-11-13|15/09/2023||||||
2024-02-09 15:23:03|10867|1123794|1797|24.09B|24090000000|23.35|12726885|-58.78|1|2023-01-22|15/11/2022||-0.36||533110000|||
2024-02-09 15:23:08|10868|1096066|YI|117.59M|117590000|1.380|119857|-53.18|22|2024-03-14|15/12/2023|||||||2023-11-30|15/09/2023|-0.78||3700000000|||
2024-02-09 15:23:15|10869|989512|084110|292.73B|292730000000|23,900|12674|9.13|29|2024-02-12|15/12/2023|||||||2023-11-14|15/09/2023||||||
2024-02-09 15:23:19|10870|1156020|9911|2B|2000000000|1.67|2287494|-15.35|0||
2024-02-09 15:23:24|10871|1011879|267980|295.48B|295480000000|41,150|9554|-19.94|29|2024-04-01|15/12/2023||||463200000000|||2023-11-15|15/09/2023|||465600000000|465600000000||
2024-02-09 15:23:30|10872|969082|1970|2.39B|2390000000|7.05|123613|-26.94|24|2024-04-18|15/03/2024|||||||2024-02-27|15/12/2023||0.12||||
2024-02-09 15:24:14|10873|18803|TRIS3|803.12M|803120000|4.39|765237|27.19|31|2024-03-14|15/12/2023|||||||2023-11-09|15/09/2023|0.13|0.13|253200000|249300000||
2024-02-09 15:24:21|10874|27071|AXTELCPO|2.09B|2090000000|0.74|552714|-50.49|42|2024-04-23|15/03/2024||-0.0208|||||2024-02-07|15/12/2023|-0.0254|-0.0254|2810000000|||
2024-02-09 15:24:25|10875|1129394|SY|101.42M|101420000|1.02|97969|-58.8|16|2024-03-20|15/12/2023||0.54||367330000|||2023-11-20|15/09/2023|0.18|0.23|385300000|398550000||
2024-02-09 15:24:31|10876|104245|MILM|107.60B|107600000000|562|183022|13.43|31|2024-04-23|15/03/2024|||||||2024-02-16|15/12/2023||||||
2024-02-09 15:24:35|10877|942603|DD|19.11B|19110000000|8.150|201625|18.63|24|2023-04-19|15/12/2022|2.07||6580000000||||2022-11-15|15/09/2022|0.3||5640000000|||
2024-02-09 15:24:41|10878|100084|1098|1.01B|1010000000|1.35|253638|-68.37|15|2023-03-21|15/12/2022|-0.78||12180000000||||2022-08-24|15/06/2022|0.11||4970000000|||
2024-02-09 15:24:53|10879|32312|BBAR|1.59B|1590000000|5.12|1049360|14|43|2024-03-05|15/12/2023||0.45|||||2023-11-21|15/09/2023|0.1323|0.41||||
2024-02-09 15:25:00|10880|104099|BAFL|80.36B|80360000000|50.9|2388103|67.2|31|2024-04-24|15/03/2024||||14106000000|||2024-02-28|15/12/2023||6.13||40289000000||
2024-02-09 15:25:11|10881|1153100|CEAB3|2.48B|2480000000|8.16|3630613|216.41|23|2024-02-28|15/12/2023||0.3312||2180000000|||2023-11-09|15/09/2023|-0.1435||1540000000|1540000000||
2024-02-09 15:25:20|10882|18468|WCKH|66.08B|66080000000|458.55|3049861|140.44|31|2024-02-05|15/12/2023|||||||2023-11-14|15/09/2023||||||
2024-02-09 15:25:30|10883|103362|2505|8.28B|8280000000|21.80|708222|17.52|28|2024-03-12|15/12/2023|||||||2023-11-08|15/09/2023||||||
2024-02-09 15:25:39|10884|1152996|6820|2.57B|2570000000|1.27|7564330|4.77|0||
2024-02-09 15:25:46|10885|41455|IAM|718.00B|718000000000|718|405451|51.12|37|2024-05-29|15/03/2024||23.85|||||2024-02-28|15/12/2023||18.23||||
2024-02-09 15:25:51|10886|1142470|263050|103.84B|103840000000|2,825|209330|-55.37|18|2023-03-15|15/12/2022|-287.71||103600000||||2022-11-14|15/09/2022|-275.43||63900000|||
2024-02-09 15:25:56|10887|979941|131370|221.11B|221110000000|4,245|760771|-13.72|28|2024-04-01|15/12/2023|||||||2023-11-15|15/09/2023||||||
2024-02-09 15:26:02|10888|1012193|3228|33.69B|33690000000|482.50|1920|135.37|28|2024-02-28|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-09 15:26:07|10889|943507|1681|4.11B|4110000000|5.19|645215|10.78|6|2021-08-24|15/06/2021|||||||2018-04-26|15/12/2017|0.25||890900000|||
2024-02-09 15:26:11|10890|1137418|1935|1.25B|1250000000|0.790|86744|-43.17|0||
2024-02-09 15:26:17|10891|979859|108230|251.17B|251170000000|6,970|66661|-26.86|28|2024-02-26|15/12/2023|||||||2023-11-15|15/09/2023||||||
2024-02-09 15:26:21|10892|12883|PHDC|10.47B|10470000000|3.56|23249215|65.58|35|2024-02-27|15/12/2023||||3800000000|||2023-11-13|15/09/2023|0.15||4370000000|2163000000||
2024-02-09 15:26:26|10893|1166723|SEQL3|168.89M|168890000|0.47|13995969|-82.21|18|2024-03-26|15/12/2023|||||||2023-11-13|15/09/2023|||186000000|186000000||
2024-02-09 15:26:31|10894|103579|3653|116.6B|116600000000|828|1224643|106.23|29|2024-05-03|15/03/2024|||||||2024-03-19|15/12/2023||5.68||3760000000||
2024-02-09 15:26:35|10895|41458|ILC|725.09B|725090000000|7,250.90|42720|101.6|29|2024-03-26|15/12/2023|||||||2023-11-28|15/09/2023||||||
2024-02-09 15:26:41|10896|1173361|9982|882.22M|882220000|0.24|2375504|-73.03|0||
2024-02-09 15:26:44|10897|1096012|QTT|972.55K|972550|0.1820|209046|-80.39|20|2023-05-22|15/03/2023|||||||2023-03-07|15/12/2022||||||
2024-02-09 15:26:49|10898|996098|SERB|74.19M|74190000|0.020|102029648|0|29|2024-02-26|15/12/2023|||||||2023-12-08|15/09/2023||||||
2024-02-09 15:26:53|10899|1138458|3798|3.2B|3200000000|2.540|367480|13.96|0||
2024-02-09 15:26:57|10900|1153449|2163|1.22B|1220000000|2.5|231779|-67.45|0||
2024-02-09 15:27:03|10901|18676|EVEN3|1.48B|1480000000|7.14|877094|51.48|41|2024-05-13|15/03/2024||0.2026||576830000|||2024-03-21|15/12/2023||0.2942||719700000||
2024-02-09 15:27:08|10902|950330|COMF|263.44M|263440000|0.455|3938023|0|28|2024-03-27|15/01/2024|||||||2023-11-21|15/10/2023||||||
2024-02-09 15:27:13|10903|1088198|2048|297.34M|297340000|0.17|536723|-73.85|4|2018-08-29|15/06/2018|0.37||||||2018-07-09|15/03/2017|0.05||854800000|||
2024-02-09 15:27:18|10904|943464|0832|273.52M|273520000|0.09|649470|-79.78|11|2023-03-27|15/12/2022||||20000000000|||2022-08-16|15/06/2022||||10178000000||
2024-02-09 15:27:25|10905|950530|UTPS|8.22B|8220000000|19.78|756623|28.14|29|2024-04-23|15/03/2024|||||||2024-02-26|15/12/2023||||||
2024-02-09 15:27:28|10906|1169402|CSED3|1.4B|1400000000|3.86|577784|17.85|18|2024-03-28|15/12/2023|||||||2023-11-09|15/09/2023|||565000000|557450000||
2024-02-09 15:27:34|10907|40449|JANTS|14.53B|14530000000|164.500|994319|71.28|25|2023-05-02|15/03/2023|1.28||850600000||||2023-02-28|15/12/2022|3.12||894800000|||
2024-02-09 15:27:39|10908|986211|TKN|14.77B|14770000000|10.7|10832797|-3.54|30|2024-02-26|15/12/2023|||||||2023-11-10|15/09/2023||0.14|1440000000|1356000000||
2024-02-09 15:27:45|10909|979344|042040|69.78B|69780000000|400|730405|-24.1|24|2023-03-23|15/12/2022|-12.96||14090000000||||2022-11-14|15/09/2022|-52.43||7890000000|||
2024-02-09 15:27:50|10910|102060|MRCP|439.67M|439670000|45.00|9813|7.71|29|2024-02-28|15/12/2023||||110800000|||2023-11-29|15/09/2023||||138200000||
2024-02-09 15:27:54|10911|990855|2100|689.48M|689480000|0.24|592500|-54.72|5|2018-04-27|15/12/2017|-0.01||177300000||||2017-09-26|15/06/2017|||173200000|||
2024-02-09 15:28:00|10912|100141|3382|2.86B|2860000000|0.470|2594801|-26.56|31|2024-04-25|15/03/2024|||||||2024-03-26|15/12/2023||||||
2024-02-09 15:28:05|10913|12922|HELI|15.09B|15090000000|11.3|7243650|22.43|29|2023-08-30|15/06/2023||||120000000|||2023-05-16|15/03/2023||||227000000||
2024-02-09 15:28:10|10914|985129|COE|39.01M|39010000|6.620|4293|9.16|29|2023-04-26|15/03/2023|-0.01||5550000||||2023-03-23|15/12/2022|-0.01|1.2|5050000|279400000||
2024-02-09 15:28:14|10915|100107|1777|230.90M|230900000|0.040|1039621|-80.5|6|2023-03-31|15/12/2022|||||||2018-04-13|15/12/2017|0.19||6150000000|||
2024-02-09 15:28:20|10916|12932|MASR|10.48B|10480000000|4.91|14898531|45.27|33|2024-02-26|15/12/2023|||||||2023-11-07|15/09/2023|0.3||2360000000|2355000000||
2024-02-09 15:28:25|10917|990993|6828|886.71M|886710000|0.038|1670373|-57.61|15|2023-03-30|15/12/2022|-0||687900000||||2022-09-15|15/06/2022|||919300000|||
2024-02-09 15:28:28|10918|1137421|1769|1.42B|1420000000|2.48|8186759|65.58|0||
2024-02-09 15:28:34|10919|20547|AIU|153.95M|153950000|1.00|5093|-8.26|42|2024-05-01|15/02/2024|||||||2024-02-20|15/11/2023||||||
2024-02-09 15:28:38|10920|946364|1778|342.13M|342130000|0.24|446029|-62.9|5|2018-04-13|15/12/2017|0.22||882100000||||2017-09-25|15/06/2017|0.1||746600000|||
2024-02-09 15:28:44|10921|43827|011690|100.38B|100380000000|2,745|142925|318.45|24|2023-03-20|15/12/2022|-32.11||24810000000||||2022-11-11|15/09/2022|25.84||40850000000|||
2024-02-09 15:28:50|10922|12544|DSI|396.27M|396270000|0.370|21778196|0|30|2022-05-18|15/03/2022|||||||2022-02-14|15/12/2021|-0.03||39460000|||
2024-02-09 15:28:54|10923|969370|19Z1|5.53M|5530000|0.004|0|0|0||
2024-02-09 15:28:58|10924|100003|0067|1.22B|1220000000|25.120|27102000|1909.6|7|2018-03-29|15/12/2017|-0.02||||||2017-09-28|15/06/2017|-0.02|||||
2024-02-09 15:29:04|10925|102731|GLOBAL|79.03B|79030000000|15.8|7875789|-20.87|32|2024-04-30|15/03/2024||0.17|||||2024-02-12|15/12/2023||0.11||7680000000||
2024-02-09 15:29:09|10926|101590|SUGI|1.24T|1240000000000|50|131514|0|5|2018-04-30|15/03/2018|-0||316800||||2018-02-03|15/12/2017|-0||534000|||
2024-02-09 15:29:12|10927|11171|AUBK|3.36B|3360000000|305|68102160|0|0||
2024-02-09 15:29:18|10928|958514|HPG|163.69T|1.6369E+14|28,150.0|24366874|35.01|30|2024-03-13|15/12/2023||||36881000000000|||2023-10-30|15/09/2023|||28484000000000|28484000000000||
2024-02-09 15:29:20|10929|1097868|KAPq|11.26B|11260000000|42.35|167239|35.56|0||
2024-02-09 15:29:25|10930|958739|VIC|157.73T|1.5773E+14|42,400|2924857|-22.06|29|2024-05-01|15/03/2024|||||||2024-01-30|15/12/2023||1547.15|27428000000000|69001910000000||
2024-02-09 15:29:31|10931|50473|ROTLV|19.82B|19820000000|24.88|297428|25.66|41|2024-04-25|15/03/2024|||||||2024-02-23|15/12/2023||||||
2024-02-09 15:29:40|10932|943374|IAM|7.25B|7250000000|89|554|-6.67|38|2024-04-22|15/03/2024|||||||2024-02-19|15/12/2023||||||
2024-02-09 15:29:42|10933|1167001|KSPIq|16.69B|16690000000|86.4|37695|13.26|0||
2024-02-09 15:29:57|10934|13237|ATW|101.87B|101870000000|504.5|75435|26.9|35|2024-03-19|15/12/2023|||||||2023-11-27|15/09/2023||||||
2024-02-09 15:30:11|10935|958751|VNM|141.28T|1.4128E+14|67,600.0|2481997|-10.82|31|2024-04-29|15/03/2024|||||||2024-01-30|15/12/2023|999|953.45|15618710000000|15147580000000||
2024-02-09 15:30:16|10936|958566|MSN|92.86T|92860000000000|64,900|2108946|-30.59|29|2024-04-25|15/03/2024||588.89||19427620000000|||2024-01-30|15/12/2023|419.66|419.66|24186070000000|24186070000000||
2024-02-09 15:30:21|10937|101672|DANGCEM|11.50T|11500000000000|686.7|950816|154.33|40|2024-04-26|15/03/2024|||||||2024-02-28|15/12/2023||||||
2024-02-09 15:30:26|10938|1076910|VHM|182.01T|1.8201E+14|41,800|6563188|-10.3|31|2024-05-29|15/03/2024||1843|||||2024-02-28|15/12/2023||200.97||14001333000000||
2024-02-09 15:30:29|10939|44430|HSBKq|105.58M|105580000|15.32|43827|35.6|17|2018-03-08|15/12/2017|||||||2017-11-17|15/09/2017||||||
2024-02-09 15:30:36|10940|13388|BKMB|2.03B|2030000000|0.27|15006150|-6.25|43|2024-04-11|15/03/2024||||120000000|||2024-01-15|15/12/2023|||130000000|130000000||
2024-02-09 15:30:42|10941|988918|SQPH|192.36B|192360000000|217|265084|3.53|28|2024-02-28|15/12/2023|||||||2023-11-17|15/09/2023|6.77|6.20|18460000000|16070000000||
2024-02-09 15:30:47|10942|988989|BEXI|103.84B|103840000000|115.60|942|0|25|2023-05-01|15/03/2023|1.22||18280000000||||2023-02-08|15/12/2022|3.6||20900000000|||
2024-02-09 15:30:52|10943|994755|NVL|33.74T|33740000000000|17,300|23201618|20.98|29|2024-04-26|15/03/2024|||||||2024-01-30|15/12/2023|||2028000000000|||
2024-02-09 15:30:56|10944|1131263|MTNN|5.77T|5770000000000|265|2122334|6.23|26|2024-04-26|15/03/2024|||||||2024-02-23|15/12/2023||||||
2024-02-09 15:31:02|10945|50467|ROSNP|36.45B|36450000000|0.585|11748969|23.16|42|2024-04-30|15/03/2024|||||||2024-02-01|15/12/2023|0.033||10280000000|10800000000||
2024-02-09 15:31:09|10946|958731|VCB|503.02T|5.0302E+14|90,000|1289529|-4.46|31|2024-05-08|15/03/2024||1464.05||19080130000000|||2024-03-27|15/12/2023||1116.68||18039500000000||
2024-02-09 15:31:14|10947|101690|GTCO|853.27B|853270000000|40|24637600|58.85|40|2024-04-24|15/03/2024|||||||2024-03-04|15/12/2023||||||
2024-02-09 15:31:19|10948|101707|NESTLE|883.81B|883810000000|1,100.30|231955|1.83|31|2024-04-26|15/03/2024|||||||2024-02-29|15/12/2023||||||
2024-02-09 15:31:24|10949|101753|ZENITHB|1.16T|1160000000000|36.8|23229773|40.87|41|2024-04-16|15/03/2024|||||||2024-02-20|15/12/2023||||||
2024-02-09 15:31:28|10950|1168698|THD|13.59T|13590000000000|35,300|10649|-2.93|15|2023-05-10|15/03/2023|207.39||583900000000||||2023-02-03|15/12/2022|153||687800000000|||
2024-02-09 15:31:34|10951|989136|BXPH|62.54B|62540000000|139.6|116159|-7.3|25|2023-05-01|15/03/2023|2.13||9550000000|9554000000|||2023-01-30|15/12/2022|2.77||9890000000|||
2024-02-09 15:31:39|10952|50464|SNG|20.58B|20580000000|53.4|76850|31.85|6|2024-02-28|15/12/2023|||||||2023-11-13|15/09/2023|1.3|2.01|1910000000|1960000000||
2024-02-09 15:31:45|10953|50449|ROBRD|12.67B|12670000000|18.18|169573|33.68|40|2024-05-03|15/03/2024|||||||2024-02-09|15/12/2023||||918177000000||
2024-02-09 15:31:51|10954|958674|SSI|52.62T|52620000000000|35,030.0|20923723|79.64|24|2024-04-18|15/03/2024|||||||2024-02-09|15/12/2023||||||
2024-02-09 15:31:57|10955|1056075|VRE|49.76T|49760000000000|21,900.0|4817234|-23.16|28|2024-02-28|15/12/2023||573.53||2182850000000|||2023-11-29|15/09/2023||480.94|3333000000000|3333000000000||
2024-02-09 15:32:02|10956|13240|BCP|59.93B|59930000000|295|75474|30.2|35|2024-02-28|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-09 15:32:08|10957|11177|GFHK|275.95M|275950000|0.262|3105910|3.23|25|2024-02-14|15/12/2023|||||||2023-11-13|15/09/2023|0.0031|0.0031|27200000|27530000||
2024-02-09 15:32:13|10958|13287|CMA|24.83B|24830000000|1,720.00|2621|27.97|22|2023-02-22|15/12/2022|29.71||2040000000||||2022-12-09|15/09/2022||||||
2024-02-09 15:32:19|10959|12461|ARBK|2.88B|2880000000|4.5|115957|-7.6|42|2024-04-25|15/03/2024|||||||2024-03-07|15/12/2023||||||
2024-02-09 15:32:25|10960|997168|VJC|57.03T|57030000000000|105,300|820423|-2.5|29|2024-04-29|15/03/2024|||||||2024-04-09|15/12/2023||||||
2024-02-09 15:32:30|10961|13250|CSR|17.67B|17670000000|187|16990|1.08|20|2024-03-29|15/12/2023|||||||2023-11-29|15/09/2023|||2700000000|||
2024-02-09 15:32:35|10962|986125|MSA|20.55B|20550000000|280|18430|29.86|19|2023-03-09|15/12/2022|5.9||1960000000||||2022-12-01|15/09/2022||||||
2024-02-09 15:32:41|10963|13545|BEYON|819.27M|819270000|0.496|70553|8.08|43|2024-05-02|15/03/2024|||||||2024-02-22|15/12/2023||||||
2024-02-09 15:32:46|10964|13266|LBV|12.58B|12580000000|4,348.0|1856|-3.43|26|2024-02-28|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-09 15:32:50|10965|41780|JKH|254.36B|254360000000|185.75|388661|27.7|30|2024-01-31|15/12/2023|||||||2023-11-07|15/09/2023|-0.4||64110000000|||
2024-02-09 15:32:56|10966|101682|FBNH|911.74B|911740000000|25.25|20714448|103.81|40|2024-04-26|15/03/2024|||||||2024-02-28|15/12/2023||||||
2024-02-09 15:33:02|10967|42190|SHB|35.73T|35730000000000|11,650.0|25633528|14.78|29|2024-04-26|15/03/2024|||||||2024-02-09|15/12/2023||||||
2024-02-09 15:33:08|10968|13415|OTEL|810.75M|810750000|1.081|490274|12.14|42|2024-02-26|15/12/2023||||747000000|||2023-11-27|15/09/2023|||753000000|703000000||
2024-02-09 15:33:14|10969|958676|STB|58.63T|58630000000000|31,100.0|17055057|24.4|28|2024-02-28|15/12/2023|||||||2023-11-29|15/09/2023|||5927000000000|5927000000000||
2024-02-09 15:33:19|10970|1059856|GEX|18.31T|18310000000000|21,500.0|16996829|57.51|25|2024-02-28|15/12/2023|||||||2023-11-29|15/09/2023|||7487000000000|7487000000000||
2024-02-09 15:33:24|10971|958596|PDR|22.2T|22200000000000|30,050.0|12608415|143.32|28|2024-02-28|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-09 15:33:28|10972|989128|LFAR|84.9B|84900000000|73|941892|12.65|29|2024-02-28|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-09 15:33:35|10973|101654|ACCESS|832.75B|832750000000|10.00|18872166|0.5|33|2022-04-27|15/03/2022|||||||2022-03-18|15/12/2021||||||
2024-02-09 15:33:41|10974|989044|GRAE|387B|387000000000|286.6|1745|0|30|2024-04-24|15/03/2024|||||||2024-02-06|15/12/2023||||||
2024-02-09 15:33:49|10975|988974|BRAC|62.91B|62910000000|39.1|565449|9.18|28|2024-02-28|15/12/2023|||||||2023-11-29|15/09/2023|||10180000000|10180000000||
2024-02-09 15:33:54|10976|101738|UBA|858.41B|858410000000|24.6|33430485|193.41|40|2024-04-24|15/03/2024|||||||2024-03-29|15/12/2023||||||
2024-02-09 15:33:58|10977|958539|KBC|23.95T|23950000000000|31,200.0|6991314|33.33|29|2024-02-28|15/12/2023|||||||2023-11-29|15/09/2023|||247000000000|247000000000||
2024-02-09 15:34:03|10978|945709|ROEL|3.95B|3950000000|11.62|213288|33.1|36|2024-03-01|15/12/2023|||||||2023-11-15|15/09/2023|||3150000000|2690000000||
2024-02-09 15:34:09|10979|941195|BKNZ|212.51M|212510000|0.095|1528256|-5.94|30|2024-02-28|15/12/2023||||16400000|||2023-11-29|15/09/2023||||||
2024-02-09 15:34:14|10980|958541|KDH|24.94T|24940000000000|31,200.0|1628612|15.56|30|2024-03-15|15/12/2023|||||||2023-11-29|15/09/2023|||616000000000|616000000000||
2024-02-09 15:34:18|10981|994073|SAB|74.13T|74130000000000|57,800|672706|-70.54|29|2024-04-25|15/03/2024|||||||2024-02-09|15/12/2023||489.43||8293960000000||
2024-02-09 15:34:23|10982|980211|LTEJ|13.24B|13240000000|780|872020|14.31|6|2019-05-02|15/03/2019|||||||2018-05-07|15/03/2018|-0.01||1430000|||
2024-02-09 15:34:28|10983|12374|JOPT|508M|508000000|5.06|42263|-22.15|24|2023-04-27|15/03/2023|0.29||457100000||||2023-04-19|15/12/2022|0.12||451000000|||
2024-02-09 15:34:34|10984|953722|DGC|36.53T|36530000000000|96,200.0|2037958|78.27|29|2024-04-19|15/03/2024|||||||2024-03-28|15/12/2023||||||
2024-02-09 15:34:39|10985|989113|BATC|280.1B|280100000000|518.7|963|0|28|2024-02-28|15/12/2023|||||||2023-11-29|15/09/2023|||18720000000|18720000000||
2024-02-09 15:34:45|10986|955703|RIVP|570.13M|570130000|4.66|19335|14.15|25|2023-03-01|15/12/2022|||||||2022-11-30|15/09/2022|4.75||1640000000|||
2024-02-09 15:34:49|10987|958518|HSG|14.32T|14320000000000|23,250.0|12235412|60.9|30|2024-02-28|15/12/2023|||||||2023-11-29|15/09/2023|||8107000000000|8107000000000||
2024-02-09 15:34:54|10988|40422|ALBH|1.95B|1950000000|1.38|372261|11.29|43|2024-05-01|15/03/2024||||426000000|||2024-02-09|15/12/2023||||368000000||
2024-02-09 15:34:59|10989|989002|OLIS|29.97B|29970000000|149.9|121783|-2.31|28|2024-02-28|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-09 15:35:05|10990|13389|BKSB|601.47M|601470000|0.110|3320458|6.8|43|2024-04-11|15/03/2024|||||||2024-02-05|15/12/2023||||||
2024-02-09 15:35:11|10991|50472|TGN|3.64B|3640000000|19.34|31911|5.43|32|2024-02-22|15/12/2023||||54400000|||2023-11-14|15/09/2023||0.1|338000000|338000000||
2024-02-09 15:35:18|10992|1024916|VCI|19.73T|19730000000000|45,100.0|5869926|63.55|28|2024-02-28|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-09 15:35:22|10993|955692|TMA|12.10B|12100000000|1,350.00|1033|12.5|15|2023-04-28|15/12/2022|54||19720000000||||2022-09-09|15/06/2022|36.53||9510000000|||
2024-02-09 15:35:26|10994|1166932|IGNq|||18.8|10542|-4.34}|0||
2024-02-09 15:35:32|10995|40421|ORDS|216.11M|216110000|0.331|278309|-22.66|43|2024-04-24|15/03/2024|||||||2024-02-07|15/12/2023||||||
2024-02-09 15:35:37|10996|12355|JOIB|850M|850000000|4.250|14001|4.68|32|2024-02-28|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-09 15:35:44|10997|989144|CTBK|25.72B|25720000000|20.8|180046|-2.68|28|2024-02-28|15/12/2023|||||||2023-11-29|15/09/2023|||6920000000|6920000000||
2024-02-09 15:35:48|10998|42141|PVS|17.97T|17970000000000|37,600.0|4489813|59.32|30|2024-02-28|15/12/2023|||||||2023-11-29|15/09/2023|||4176000000000|4176000000000||
2024-02-09 15:35:53|10999|958641|SBT|9.85T|9850000000000|13,300.0|2156185|-8.59|28|2024-02-28|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-09 15:35:58|11000|958398|BID|279.04T|2.7904E+14|48,950.0|1348888|10|29|2024-04-26|15/03/2024|||||||2024-02-09|15/12/2023||||||
2024-02-09 15:36:04|11001|958483|GAS|173.86T|1.7386E+14|75,700.0|678277|-29.45|30|2024-02-28|15/12/2023|||||||2023-11-29|15/09/2023|||22126000000000|22126000000000||
2024-02-09 15:36:09|11002|958737|VHC|14.77T|14770000000000|65,800.0|683783|0.61|30|2024-02-28|15/12/2023|||||||2023-11-29|15/09/2023|||2698000000000|2698000000000||
2024-02-09 15:36:14|11003|989017|NBLL|23.18B|23180000000|7.20|449553|-13.25|23|2022-11-01|15/09/2022|-0.57||7090000000||||2022-08-11|15/12/2021|-0.28||9380000000|||
2024-02-09 15:36:19|11004|1072442|POW|26.58T|26580000000000|11,350.0|4784206|-7.35|29|2024-04-26|15/03/2024|||||||2024-02-09|15/12/2023||||9213000000000||
2024-02-09 15:36:24|11005|989074|SMPL|31.72B|31720000000|29.50|116770|-13.24|28|2024-02-28|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-09 15:36:29|11006|958469|DXG|13.23T|13230000000000|18,400.0|15870786|47.2|28|2024-02-28|15/12/2023|||||||2023-11-29|15/09/2023|||1214000000000|1214000000000||
2024-02-09 15:36:33|11007|965383|TAL1T|504.88M|504880000|0.6790|4425|25.28|31|2024-04-25|15/03/2024|||||||2024-02-22|15/12/2023||||188700000||
2024-02-09 15:36:38|11008|1057644|HDB|68.12T|68120000000000|23,550.0|7311291|28.69|31|2024-04-22|15/03/2024|||||||2024-02-09|15/12/2023||||||
2024-02-09 15:36:43|11009|41889|SAMP|84.43B|84430000000|72.5|612768|69.61|30|2024-02-28|15/12/2023|||||||2023-11-29|15/09/2023|4.4|4.4||||
2024-02-09 15:36:48|11010|42257|VCG|13.55T|13550000000000|25,350.0|7398557|41.19|28|2024-02-28|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-09 15:36:53|11011|969581|SAB1L|418.11M|418110000|0.634|2000|-5.82|31|2024-04-26|15/03/2024|||||||2024-02-28|15/12/2023||||52600000||
2024-02-09 15:36:58|11012|958540|KDC|16.57T|16570000000000|62,000.0|807955|4.03|29|2024-02-28|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-09 15:37:03|11013|991210|TCH|8.95T|8950000000000|13,400.0|8807262|80.59|25|2023-04-28|15/03/2023|383.92||2093200000000||||2023-01-27|15/12/2022|112.48||947800000000|||
2024-02-09 15:37:08|11014|1136006|VGC|23.63T|23630000000000|52,700.0|851709|46.39|26|2024-02-28|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-09 15:37:13|11015|13260|HPS|4.53B|4530000000|611.4|14764|-4.68|25|2024-03-15|15/12/2023||||597000000|||2023-11-29|15/09/2023||||||
2024-02-09 15:37:18|11016|958621|PVD|15.98T|15980000000000|28,750.0|4215537|47.44|28|2024-02-28|15/12/2023|||||||2023-11-29|15/09/2023|||1381050000000|1393880000000||
2024-02-09 15:37:23|11017|958409|BVH|30.58T|30580000000000|41,200.0|345689|-16.35|28|2024-02-28|15/12/2023|||||||2023-11-29|15/09/2023|||10489000000000|10489000000000||
2024-02-09 15:37:28|11018|1009015|PLX|44.15T|44150000000000|34,750.0|707228|-6.59|28|2024-02-28|15/12/2023|||||||2023-11-29|15/09/2023|||72414000000000|72414000000000||
2024-02-09 15:37:32|11019|41731|COMB|116.96B|116960000000|89.5|224720|52.98|29|2024-02-28|15/12/2023|||||||2023-11-29|15/09/2023|4.7|||||
2024-02-09 15:37:38|11020|13390|NBOB|395.1M|395100000|0.243|152531|-10.66|43|2024-04-10|15/03/2024||||30000000|||2024-02-05|15/12/2023||||37000000||
2024-02-09 15:37:43|11021|1169477|APH|2.05T|2050000000000|8,400.00|485460|16.34|14|2023-04-28|15/03/2023|-29.22||4117600000000||||2023-01-31|15/12/2022|-292.04||4003200000000|||
2024-02-09 15:37:48|11022|958480|FLC|2.53T|2530000000000|3,570.0|18416200|0|23|2022-10-31|15/09/2022|-1101.3||429300000000||||2022-08-01|15/06/2022|-906.65||576100000000|||
2024-02-09 15:37:53|11023|13555|ITHMR|72.75M|72750000|0.025|1067793|-37.5|28|2023-02-21|15/12/2022|-0.01||||||2022-11-13|15/09/2022|0.01||158900000|||
2024-02-09 15:37:58|11024|11106|BURG|651.46M|651460000|189|4604082|-12.58|42|2024-02-13|15/12/2023||||65000000|||2023-10-26|15/09/2023|||87000000|55000000||
2024-02-09 15:38:04|11025|965395|TVEAT|205.00M|205000000|10.50|200|-16.67}|31|2024-05-03|15/03/2024|||||||2024-02-02|15/12/2023||||||
2024-02-09 15:38:09|11026|50602|POSR|447.88M|447880000|28.9|2722|14|29|2024-03-01|15/12/2023|||||||2023-11-17|15/09/2023||||||
2024-02-09 15:38:15|11027|11133|JAZK|224.62M|224620000|1,021|384323|-35.79|39|2024-04-23|15/03/2024||||15000000|||2024-02-06|15/12/2023||||40000000||
2024-02-09 15:38:21|11028|19051|ALIMK|56.79M|56790000|55.4|1861792|-13.44|28|2024-01-31|15/12/2023|||||||2023-10-29|15/09/2023||||||
2024-02-09 15:38:26|11029|11253|KPRO|486.31M|486310000|107|7149008|-7.76|42|2024-02-28|15/12/2023|||||||2023-11-15|15/09/2023||||||
2024-02-09 15:38:32|11030|13387|BKDB|449.45M|449450000|0.15|907531|-1.96|43|2024-04-11|15/03/2024||||33000000|||2024-02-05|15/12/2023||||35000000||
2024-02-09 15:38:37|11031|50471|||||||35|2024-02-12|15/12/2023|||||||2023-11-13|15/09/2023|||1110000000|459400000||
2024-02-09 15:38:42|11032|11116|ALAF|202.8M|202800000|213|797341|2.4|28|2024-02-28|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-09 15:38:48|11033|1093993|INTG|134.34M|134340000|531|725863|45.08|27|2024-02-28|15/12/2023||||7000000|||2023-11-29|15/09/2023||||7000000||
2024-02-09 15:38:53|11034|954944|MEZZ|190.44M|190440000|614|625994|57.84|31|2024-03-20|15/12/2023||||65000000|||2023-11-08|15/09/2023|||65200000|62000000||
2024-02-09 15:38:58|11035|44436|PJPq|5.16B|5160000000|19.00|99451|72.73|42|2024-04-25|15/03/2024|||||||2024-03-22|15/12/2023||||||
2024-02-09 15:39:02|11036|944073|002594|483.56B|483560000000|181.17|11474369|-36.58|31|2024-04-24|15/03/2024||-3.19||93750000000|||2024-03-27|15/12/2023||3.64||187310000000||
2024-02-09 15:39:07|11037|944522|000568|226.19B|226190000000|153.66|8246336|-33.82|31|2024-04-27|15/12/2023||1.78||9130000000|||2024-04-26|15/03/2024||||||
2024-02-09 15:39:16|11038|944536|002714|205.06B|205060000000|37.81|20871611|-23.24|31|2024-04-27|15/12/2023||0.4642||32213000000|||2024-04-26|15/03/2024||||||
2024-02-09 15:39:22|11039|950765|300015|131.72B|131720000000|14.12|55237541|-55.9|31|2024-04-26|15/12/2023||0.0367||3830000000|||2024-04-25|15/03/2024||0.115||5310000000||
2024-02-09 15:39:28|11040|944129|000625|118.54B|118540000000|13.58|248239190|-1.02|31|2024-04-26|15/03/2024||0.19|||||2024-04-18|15/12/2023||0.085||47700000000||
2024-02-09 15:39:34|11041|944961|000538|88.18B|88180000000|49.42|6910751|-11.81|31|2024-04-26|15/03/2024||0.96|||||2024-03-30|15/12/2023||0.5167||9750000000||
2024-02-09 15:39:39|11042|944012|000596|100.88B|100880000000|220|1410005|-20.03|31|2024-04-29|15/03/2024|||||||2024-04-27|15/12/2023||1.19||4620000000||
2024-02-09 15:39:46|11043|944239|002311|68.91B|68910000000|41.42|4290174|-32.34|31|2024-04-23|15/03/2024|||||||2024-04-23|15/12/2023||0.48||34040000000||
2024-02-09 15:39:50|11044|944340|000895|98.99B|98990000000|28.57|10620009|13.92|31|2024-04-24|15/03/2024|||||||2024-03-27|15/12/2023||0.4936||19610000000||
2024-02-09 15:39:55|11045|1166992|300999|173.38B|173380000000|31.98|5669944|-27.2|18|2024-04-29|15/03/2024|||||||2024-03-23|15/12/2023||||290075000000||
2024-02-09 15:40:01|11046|1057343|002920|50.31B|50310000000|90.64|4418360|-29.24|29|2024-04-25|15/03/2024||0.72||7050000000|||2024-03-29|15/12/2023||0.8187||6370000000||
2024-02-09 15:40:05|11047|944845|000100|76.29B|76290000000|4.16|212925870|11.61|31|2024-04-30|15/12/2023||0.0875||46690000000|||2024-04-25|15/03/2024||0.0572||43390000000||
2024-02-09 15:40:20|11048|951671|002625|29.86B|29860000000|13.86|14723864|-22.91|25|2023-04-27|15/12/2022|0.04||333000000||||2023-04-27|15/03/2023|0.05||311600000|||
2024-02-09 15:40:26|11049|1017444|002602|31.55B|31550000000|4.29|111233899|-0.92|29|2024-04-30|15/12/2023||-0.0182||3270000000|||2024-04-29|15/03/2024||||||
2024-02-09 15:40:30|11050|944554|000876|38.67B|38670000000|8.56|22716750|-34.9|29|2024-04-29|15/03/2024|||||||2024-04-27|15/12/2023||||||
2024-02-09 15:40:35|11051|944183|000800|37.84B|37840000000|8.16|25423888|-3.55|31|2024-04-29|15/03/2024|||||||2024-03-30|15/12/2023||||||
2024-02-09 15:40:40|11052|944655|002568|23.15B|23150000000|22.2|7465156|-38.08|30|2024-04-26|15/12/2023||0.3005||1180000000|||2024-04-26|15/03/2024||||||
2024-02-09 15:40:46|11053|1013770|300595|18B|18000000000|20.06|6479967|-44.12|29|2024-04-23|15/03/2024||0.1475||458790000|||2024-03-30|15/12/2023||0.0935||336690000||
2024-02-09 15:40:57|11054|944741|000069|24.43B|24430000000|3.04|43112220|-41.54|31|2024-04-26|15/03/2024||0.023||7780000000|||2024-03-30|15/12/2023||0.2775||41660000000||
2024-02-09 15:41:01|11055|944957|000998|18.21B|18210000000|13.83|15247603|-23.89|31|2024-04-29|15/12/2023||0.398||2150000000|||2024-04-26|15/03/2024||||||
2024-02-09 15:41:07|11056|944039|002385|21.71B|21710000000|5.25|55973795|-43.97|30|2024-04-29|15/03/2024|||||||2024-04-26|15/12/2023||0.0466||13140000000||
2024-02-09 15:41:13|11057|944483|000799|18.42B|18420000000|56.68|5643814|-59.46|29|2024-04-29|15/12/2023||0.305||530810000|||2024-04-26|15/03/2024||||||
2024-02-09 15:41:18|11058|951667|002507|16.26B|16260000000|14.09|9537896|-45.62|31|2024-04-25|15/03/2024|||||||2024-03-30|15/12/2023||0.1566||593210000||
2024-02-09 15:41:23|11059|944789|002422|39.07B|39070000000|26.17|11326657|-13.09|30|2024-04-25|15/12/2023||0.215||5410000000|||2024-04-24|15/03/2024||0.515||5670000000||
2024-02-09 15:41:28|11060|944818|002024|13.81B|13810000000|1.5|18095816|-31.51|31|2024-04-29|15/03/2024|||||||2024-03-30|15/12/2023||||||
2024-02-09 15:41:32|11061|1017433|002558|18.34B|18340000000|9.65|55927368|-5.85|29|2024-04-30|15/12/2023||0.1097||779670000|||2024-04-29|15/03/2024||||||
2024-02-09 15:41:37|11062|951657|002044|21.05B|21050000000|5.41|36375053|-18.03|30|2024-04-26|15/03/2024|||||||2024-04-25|15/12/2023||||||
2024-02-09 15:41:42|11063|1017650|300558|17.84B|17840000000|42.62|3990607|-34.23|30|2024-04-24|15/03/2024||0.44||677580000|||2024-04-20|15/12/2023||0.32||658600000||
2024-02-09 15:41:47|11064|944317|002508|21.99B|21990000000|23.29|7110640|-19.22|31|2024-04-25|15/12/2023||0.5071||3390000000|||2024-04-24|15/03/2024||||||
2024-02-09 15:41:54|11065|944583|002557|17.44B|17440000000|34.48|3467643|-24.12|30|2024-04-26|15/12/2023||0.6023||2450000000|||2024-04-25|15/03/2024||||||
2024-02-09 15:41:59|11066|944466|000623|17.26B|17260000000|15.28|9042678|-0.33|25|2023-04-28|15/03/2023|0.4||787700000||||2023-04-18|15/12/2022|0.61||955400000|||
2024-02-09 15:42:06|11067|950862|300146|28.76B|28760000000|16.91|8823880|-24.84|31|2024-04-26|15/03/2024||0.08||1880000000|||2024-03-19|15/12/2023||-0.075||1650000000||
2024-02-09 15:42:11|11068|954983|002157|22.22B|22220000000|2.40|27610684|-33.15|31|2024-04-30|15/12/2023|||||||2024-04-29|15/03/2024||||||
2024-02-09 15:42:18|11069|944204|002299|20.58B|20580000000|16.55|6690982|-31.04|31|2024-04-26|15/03/2024|||||||2024-03-28|15/12/2023||0.2825||5060000000||
2024-02-09 15:42:24|11070|944552|002405|15.98B|15980000000|6.82|26609882|-44.91|30|2024-04-25|15/12/2023||-0.06||1150000000|||2024-04-19|15/03/2024||-0.07||798190000||
2024-02-09 15:42:28|11071|945025|002032|46.48B|46480000000|58.32|1536284|10.5|31|2024-04-26|15/03/2024||0.59|||||2024-03-30|15/12/2023||0.9722||6330000000||
2024-02-09 15:42:34|11072|944117|000999|55.45B|55450000000|56.11|7409722|16.39|31|2024-04-29|15/03/2024||0.5004||6010000000|||2024-03-23|15/12/2023||0.4412||7900000000||
2024-02-09 15:42:39|11073|944060|000729|25B|25000000000|8.87|15633671|-27.59|31|2024-05-01|15/03/2024|||||||2024-04-16|15/12/2023||-0.1137||1930000000||
2024-02-09 15:42:45|11074|944054|000860|13.49B|13490000000|18.18|11063205|-34.3|29|2024-04-29|15/03/2024|||||||2024-04-27|15/12/2023||||||
2024-02-09 15:42:50|11075|944511|000513|21.06B|21060000000|36.98|4484058|7.88|31|2024-04-23|15/03/2024||0.765||3530000000|||2024-03-29|15/12/2023||0.4033||2890000000||
2024-02-09 15:42:56|11076|944620|000423|37.22B|37220000000|57.8|5204148|25.95|31|2024-04-25|15/03/2024||0.37||1460000000|||2024-03-22|15/12/2023||0.5229||1610000000||
2024-02-09 15:43:02|11077|944772|002603|34.67B|34670000000|20.75|22602438|-29.37|31|2024-04-27|15/12/2023|||||||2024-04-25|15/03/2024||||||
2024-02-09 15:43:09|11078|944074|002511|12.47B|12470000000|9.51|5260675|-22.18|29|2024-04-25|15/12/2023||0.175||2850000000|||2024-04-19|15/03/2024||||||
2024-02-09 15:43:14|11079|950860|300144|26.99B|26990000000|10.3|20450138|-28.22|31|2024-04-26|15/03/2024|||||||2024-04-20|15/12/2023||0.0529||459120000||
2024-02-09 15:43:18|11080|944896|002607|19.3B|19300000000|3.13|153824084|-46.03|29|2024-04-30|15/12/2023||0.04||1120000000|||2024-04-26|15/03/2024||||||
2024-02-09 15:43:23|11081|944487|002242|8.68B|8680000000|11.38|3364663|-37.33|31|2024-04-29|15/03/2024|||||||2024-03-29|15/12/2023||0.1925||3450000000||
2024-02-09 15:43:27|11082|944824|002572|15.93B|15930000000|16.63|8555668|-18.16|31|2024-04-26|15/03/2024|||||||2024-04-12|15/12/2023||0.4445||3700000000||
2024-02-09 15:43:31|11083|102616|MINT|163.56B|163560000000|30.5|15572840|-7.46|32|2024-05-09|15/03/2024||0.25||30680000000|||2024-02-08|15/12/2023|0.18|0.4683|39430000000|37600000000||
2024-02-09 15:43:36|11084|43227|AIR|2.17B|2170000000|0.6|544845|-18.75|14|2023-02-21|15/12/2022|0.06|1.00|3080000000|1749000000|||2022-08-24|15/06/2022|-0.3|3.00|1610000000|2048000000||
2024-02-09 15:43:40|11085|1096341|ANZ|88.48B|88480000000|27.68|3994|2.63|23|2024-02-12|15/12/2023|||||||2023-11-12|15/09/2023||||||
2024-02-09 15:43:44|11086|1096343|ARG|959.79M|959790000|1.130|175547|0.44|15|2023-05-15|15/03/2023||4.00||58310000|||2022-11-21|15/09/2022|0.01|4.00|69900000|54860000||
2024-02-09 15:43:49|11087|1096344|ARV|789.46M|789460000|1.08|246180|-7.76|28|2024-02-28|15/12/2023|||||||2023-11-27|15/09/2023||||||
2024-02-09 15:43:52|11088|43240|CNU|3.45B|3450000000|7.95|95082|-9.54|14|2023-02-19|15/12/2022|0.03||487000000||||2022-08-22|15/06/2022|0.04||482000000|||
2024-02-09 15:43:56|11089|1096349|CEN|6.43B|6430000000|8.14|117942|4.39|13|2023-02-12|15/12/2022|-0.01|9.00||1009000000|||2022-08-14|15/06/2022|0.06|9.00||940730000||
2024-02-09 15:44:00|11090|43248|EBO|6.98B|6980000000|36.4|25583|-17.03|12|2023-02-14|15/12/2022|||||||2022-08-16|15/06/2022||||||
2024-02-09 15:44:04|11091|43251|FBU|3.25B|3250000000|3.94|189807|-23.81|14|2023-02-13|15/12/2022|0.11||4280000000|4035000000|||2022-08-15|15/06/2022|0.3||4430000000|4343000000||
2024-02-09 15:44:09|11092|1136172|FSF|362.33M|362330000|3.44|26591|4.94|28|2024-03-19|15/01/2024|||||||2023-12-07|15/10/2023|0.24|0.24||||
2024-02-09 15:44:26|11093|1096357|FRW|1.49B|1490000000|8.33|59977|-13.27|27|2024-02-18|15/12/2023|||||||2023-11-29|15/09/2023|0.104|0.104|298000000|298000000||
2024-02-09 15:44:29|11094|1096359|GNE|2.75B|2750000000|2.4|133149|-9.89|14|2023-02-27|15/12/2022|0.14|3.00||1114000000|||2022-08-23|15/06/2022|0.13|1.00||1070000000||
2024-02-09 15:44:32|11095|1152826|GMT|3.06B|3060000000|2.185|235116|3.81|13|2023-05-17|15/03/2023|||||||2022-11-10|15/09/2022|0.03|4.00|104600000|83880000||
2024-02-09 15:44:36|11096|43257|HGH|915.54M|915540000|1.28|172315|-28.73|28|2024-02-20|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-09 15:44:41|11097|1096364|IFT|8.85B|8850000000|10.61|130560|16.05|28|2024-02-05|15/12/2023|||||||2023-11-15|15/09/2023||||||
2024-02-09 15:44:46|11098|1096367|IPL|435.07M|435070000|1.17|103947|-23.53|14|2023-05-16|15/03/2023|||||||2022-11-14|15/09/2022|-0.08||35740000|||
2024-02-09 15:45:00|11099|43262|KMD|469.70M|469700000|0.66|324159|-37.74|28|2024-03-20|15/01/2024|||||||2023-12-19|15/10/2023||||||
2024-02-09 15:45:06|11100|43265|KPG|1.35B|1350000000|0.85|346354|-13.92|28|2024-02-28|15/12/2023|||||||2023-11-27|15/09/2023||||||
2024-02-09 15:45:19|11101|1096373|MFT|6.83B|6830000000|70.07|10350|-9.49|28|2024-02-22|15/12/2023|||||||2023-11-09|15/09/2023|||1170000000|1170000000||
2024-02-09 15:45:23|11102|1152799|NPH|485.04M|485040000|2.43|22987|-19.93|17|2024-01-15|15/12/2023|||||||2023-11-14|15/09/2023||||||
2024-02-09 15:45:27|11103|1096379|NZX|581.65M|581650000|1.060|62681|-17.97|29|2024-02-23|15/12/2023||2.00||53100000|||2023-10-29|15/09/2023|||27900000|||
2024-02-09 15:45:31|11104|1096380|OCA|495.48M|495480000|0.690|233520|-20.69|14|2022-11-22|15/09/2022|0.02||122100000||||2022-05-20|15/03/2022|0.03||117200000|||
2024-02-09 15:45:36|11105|43287|PEB|79.50M|79500000|0.098|811077|-79.58|22|2024-02-28|15/12/2023|||||||2023-11-22|15/09/2023||||9000000||
2024-02-09 15:45:41|11106|1096386|POT|3.66B|3660000000|5.40|51670|-15.51|27|2024-02-29|15/12/2023|||||||2023-10-20|15/09/2023||||||
2024-02-09 15:45:46|11107|1096382|PCT|1.98B|1980000000|1.250|256706|-1.2|28|2024-04-18|15/03/2024|||||||2024-02-22|15/12/2023||3.00||52150000||
2024-02-09 15:45:51|11108|43293|PFI|1.13B|1130000000|2.26|98751|-1.73|27|2024-02-25|15/12/2023|||||||2023-10-20|15/09/2023||||||
2024-02-09 15:45:56|11109|1096387|PPH|1.61B|1610000000|1.41|4161489|6.82|7|2023-05-09|15/03/2023|||||||2022-11-09|15/09/2022||||||
2024-02-09 15:46:01|11110|1096391|RBD|472.83M|472830000|3.79|21913|-42.07|34|2024-02-26|15/12/2023|||||||2023-10-25|15/09/2023||||||
2024-02-09 15:46:06|11111|43301|SAN|374.96M|374960000|4.01|20129|-4.96|15|2023-05-16|15/03/2023|||||||2022-11-14|15/09/2022|0.54||261000000|||
2024-02-09 15:46:10|11112|1096394|SCL|467.35M|467350000|3.27|20820|-16.88|14|2023-02-21|15/12/2022|-0.05||309900000||||2022-08-22|15/06/2022|0.18||309300000|||
2024-02-09 15:46:14|11113|1096397|SKO|505.26M|505260000|3.94|60033|54.81|15|2023-05-16|15/03/2023|-0.09||27710000||||2022-11-23|15/09/2022|-0.17||18790000|||
2024-02-09 15:46:18|11114|1096396|SKL|931.60M|931600000|4.750|38238|-12.27|14|2023-02-14|15/12/2022|0.12||165500000||||2022-08-17|15/06/2022|0.12||166400000|||
2024-02-09 15:46:22|11115|43309|SKT|401.60M|401600000|2.64|49332|8.14|14|2023-02-22|15/12/2022|0.15||380100000||||2022-08-23|15/06/2022|0.19||380400000|||
2024-02-09 15:46:26|11116|43308|SKC|1.58B|1580000000|1.97|274402|-18.11|29|2024-02-22|15/12/2023||11.00||433060000|||2023-11-29|15/09/2023||||||
2024-02-09 15:46:30|11117|1096400|SPK|9.47B|9470000000|4.9|398912|-1.98|28|2024-05-02|15/03/2024|||||||2024-02-28|15/12/2023||12.00||1956000000||
2024-02-09 15:46:35|11118|43246|SPG|753.71M|753710000|1.36|116431|-9.4|28|2024-02-28|15/12/2023|||||||2023-09-27|15/09/2023||||||
2024-02-09 15:46:40|11119|1096403|SUM|2.61B|2610000000|11.17|76688|13.82|28|2024-04-10|15/03/2024|||||||2024-02-28|15/12/2023||||||
2024-02-09 15:46:44|11120|1096398|SML|183.18M|183180000|0.8|115169|-76.84|13|2023-03-30|15/01/2023|0.02||769800000||||2022-09-25|15/07/2022|0.05||870000000|||
2024-02-09 15:46:47|11121|1096407|THL|799.41M|799410000|3.68|39629|-4.43|14|2023-02-23|15/12/2022|0.15||261000000||||2022-08-24|15/06/2022|0.02||170900000|||
2024-02-09 15:46:52|11122|1096410|MNW|1.32B|1320000000|4.22|13651|-25.04|28|2024-02-05|15/12/2023|||||||2023-11-06|15/09/2023||||||
2024-02-09 15:46:57|11123|1096413|VCT|3.83B|3830000000|3.84|74201|-12.35|14|2023-02-23|15/12/2022|0.07||616000000||||2022-08-22|15/06/2022|0.04||654400000|||
2024-02-09 15:47:01|11124|1096414|VGL|375.91M|375910000|1.64|153908|8.11|14|2023-02-27|15/12/2022|-0.01||72700000||||2022-08-24|15/06/2022|-0.08||62400000|||
2024-02-09 15:47:05|11125|1096415|VHP|1.43B|1430000000|2.18|114246|-10.91|15|2023-02-21|15/12/2022|-0.05||83690000||||2022-08-10|15/06/2022|0.22||76940000|||
2024-02-09 15:47:09|11126|1096416|WBC|90.35B|90350000000|24.37|4581|-2.2|23|2024-02-19|15/12/2023|||||||2023-11-05|15/09/2023||||||
2024-02-09 15:47:14|11127|1096419|ZEL|1.96B|1960000000|3.77|2637498|0|14|2022-11-02|15/09/2022|||||||2022-05-06|15/03/2022||||||
2024-02-09 15:47:18|11128|43233|AGL|34.15M|34150000|1.010|3509|-40.59|14|2022-10-26|15/09/2022|0.06||123000000||||2022-05-25|15/03/2022|0.04||111100000|||
2024-02-09 15:47:21|11129|1168672|AFC|3.66M|3660000|0|298330||9|2022-11-23|15/09/2022|||671300||||2022-05-30|15/03/2022|-0||415000|||
2024-02-09 15:47:25|11130|1096336|AFT|387.12M|387120000|3.76|15462|-2.31|15|2023-05-22|15/03/2023||||89600000|||2022-11-24|15/09/2022|0.01||65750000|||
2024-02-09 15:47:30|11131|1096337|ALF|24.58M|24580000|0.8500|8463|13.33|14|2023-03-01|15/12/2022|0.06||15640000||||2022-08-26|15/06/2022|0.06||11230000|||
2024-02-09 15:47:34|11132|1096390|ARB|66.73M|66730000|0.1720|37681|-18.1|3|2023-05-29|15/03/2023|||||||2022-11-28|15/09/2022||||||
2024-02-09 15:47:38|11133|43324|ACE|322.48K|322480|0.0150|29768|-72.73|14|2022-11-28|15/09/2022|-0||||||2022-05-27|15/03/2022|-0|||||
2024-02-09 15:47:41|11134|43283|BGI|2.70M|2700000|0.0040|56681|0|14|2022-11-29|15/09/2022|-0||2670||||2022-05-30|15/03/2022|-0||53740|||
2024-02-09 15:47:45|11135|1096517|BLT|24.20M|24200000|0.0190|77740|-26.92|14|2022-11-10|15/09/2022|-0||4290000||||2022-05-30|15/03/2022|-0||5070000|||
2024-02-09 15:47:50|11136|43238|BRW|44.84M|44840000|0.6400|17022|28|14|2023-02-23|15/12/2022|-0.01||47180000||||2022-08-29|15/06/2022|0.03||95490000|||
2024-02-09 15:47:54|11137|1096347|BGP|1.02B|1020000000|4.58|17171|-4.18|29|2024-03-13|15/01/2024|||||||2023-11-03|15/10/2023||||||
2024-02-09 15:47:58|11138|1096516|BFG|14.85M|14850000|0.2950|5490|7.27|14|2022-11-25|15/09/2022|0.01||10730000||||2022-05-30|15/03/2022|0.01||19250000|||
2024-02-09 15:48:02|11139|1152847|CBD|39.99M|39990000|0.1260|39391|-57.86|8|2023-03-01|15/12/2022|-0.06||140600||||2022-08-10|15/06/2022|-0.03||1410000|||
2024-02-09 15:48:05|11140|1096518|CDI|223.90M|223900000|0.7700|13943|1.32|14|2023-02-16|15/12/2022|0.11||67100000||||2022-08-10|15/06/2022|0.08||47600000|||
2024-02-09 15:48:10|11141|43241|CMO|291.96M|291960000|8.93|2258|-1.43|14|2023-02-22|15/12/2022|0.44||500900000||||2022-08-17|15/06/2022|1.03||1000000000|||
2024-02-09 15:48:13|11142|43242|CVT|127.81M|127810000|1.82|19328|-46.78|14|2023-02-22|15/12/2022|0.06||112100000||||2022-08-24|15/06/2022|0.13||104000000|||
2024-02-09 15:48:17|11143|1096350|CCC|18.90M|18900000|0.3250|6719|-16.67|14|2022-11-29|15/09/2022|||3100000||||2022-05-30|15/03/2022|0.01||6570000|||
2024-02-09 15:48:20|11144|43244|DGL|591.61M|591610000|5.85|6219|-41|13|2023-02-23|15/12/2022|0.4||209200000||||2022-08-25|15/06/2022|0.26||143700000|||
2024-02-09 15:48:23|11145|1168673|ENS|11.84M|11840000|0.59|683|-34.44|10|2023-03-01|15/12/2022|-0.33||9490000||||2022-08-29|15/06/2022|-0.05||9760000|||
2024-02-09 15:48:26|11146|1096352|ERD|165.99M|165990000|0.9|59574|0|15|2023-05-24|15/03/2023|-0.03||89500000|81700000|||2022-11-25|15/09/2022|||85400000|48000000||
2024-02-09 15:48:31|11147|1096353|EVO|93.09M|93090000|0.55|22533|3.45|18|2023-03-01|15/12/2022|-0.02||59520000||||2023-02-27|15/03/2022||||||
2024-02-09 15:48:34|11148|1115153|FWL|69.02M|69020000|1.050|2114|-12.69|14|2023-02-23|15/12/2022|0.06||34990000||||2022-08-25|15/06/2022|0.04||27580000|||
2024-02-09 15:48:37|11149|1152824|GEN|29.09M|29090000|0.0800|10580|2.56|11|2022-11-29|15/09/2022|||6030000||||2022-05-30|15/03/2022|0.01||7960000|||
2024-02-09 15:48:42|11150|1096522|GFL|22.36M|22360000|0.3100|10274|-22.5|14|2022-11-29|15/09/2022|0.03||23770000||||2022-05-30|15/03/2022|0.08||42720000|||
2024-02-09 15:48:46|11151|1096360|GTK|746.15M|746150000|6.84|79779|166.54|15|2023-05-22|15/03/2023||||72600000|||2022-11-29|15/09/2022|0.03||69230000|||
2024-02-09 15:48:49|11152|1096358|GEO|2.20M|2200000|0.0100|560913|-75.33|12|2022-02-28|15/12/2021|-0.01||1550000||||2021-08-27|15/06/2021|-0.02||3070000|||
2024-02-09 15:48:53|11153|43329|GSH|1.27M|1270000|0.0220|111584|-18.52|13|2023-02-27|15/12/2022|-0||16010000||||2022-08-29|15/06/2022|-0.11||17700000|||
2024-02-09 15:48:56|11154|1096361|GXH|176.46M|176460000|1.230|9848|8.93|14|2022-11-25|15/09/2022|0.08||355100000||||2022-05-26|15/03/2022|0.1||360400000|||
2024-02-09 15:48:59|11155|1096362|HLG|337.69M|337690000|5.68|10020|2.9|14|2023-03-31|15/01/2023|0.35||223300000||||2022-09-30|15/07/2022|0.23||180600000|||
2024-02-09 15:49:04|11156|1096366|IKE|73.09M|73090000|0.43|18149|-45.54|22|2024-02-07|15/12/2023|||15300000||||2023-11-27|15/09/2023||||||
2024-02-09 15:49:08|11157|1152844|JLG|26.38M|26380000|0.2650|4609|-35.37|12|2023-02-21|15/12/2022|0.01||18490000||||2022-08-26|15/06/2022|0.01||18770000|||
2024-02-09 15:49:12|11158|1168677|MWE|47.4M|47400000|0.162|3249|-0.61|10|2023-02-28|15/12/2022|-0||4230000||||2022-08-29|15/06/2022|||7960000|||
2024-02-09 15:49:17|11159|1096527|MMH|177.59M|177590000|4.30|2289|-24.87|14|2023-02-28|15/12/2022|0.11||5360000||||2022-08-26|15/06/2022|0.32||8490000|||
2024-02-09 15:49:23|11160|1152825|MEE|1.53M|1530000|0.0990|8490|-92.93|13|2023-03-01|15/12/2022|-0||3600000||||2022-08-29|15/06/2022|-0||1060000|||
2024-02-09 15:49:30|11161|1096374|MPG|26.55M|26550000|0.1350|39640|-30.16|15|2023-05-28|15/03/2023|||||||2022-11-29|15/09/2022|||138100000|||
2024-02-09 15:49:33|11162|43269|MHM|149.58M|149580000|1.6800|66642|90.91|14|2023-02-28|15/12/2022|0.05||42820000||||2022-08-25|15/06/2022|0.01||38050000|||
2024-02-09 15:49:38|11163|43274|MCK|284.79M|284790000|1.800|13202|-20|14|2023-02-16|15/12/2022|0.04||60540000||||2022-08-10|15/06/2022|0.1||83660000|||
2024-02-09 15:49:41|11164|43276|MOV|61.25M|61250000|0.48|17741|-55.96|14|2023-02-23|15/12/2022|-0.03||167900000||||2022-08-24|15/06/2022|-0.02||164400000|||
2024-02-09 15:49:44|11165|1171269|MFB|38.31M|38310000|0.15|366770|-61.54|6|2022-11-18|15/09/2022|0.02||94410000||||2022-05-20|15/03/2022|0.04||95510000|||
2024-02-09 15:49:48|11166|43277|NTL|8.39M|8390000|0.0190|84405|-36.67|14|2022-11-29|15/09/2022|-0||||||2022-06-28|15/03/2022|-0|||||
2024-02-09 15:49:53|11167|1096376|NZK|166.57M|166570000|0.300|68518|36.36|15|2023-03-29|15/01/2023|0.08||123500000||||2022-09-28|15/07/2022|-0.05||93260000|||
2024-02-09 15:49:57|11168|43281|NZO|86.25M|86250000|0.3850|12585|-8.33|27|2024-02-27|15/12/2023|||||||2023-11-02|15/09/2023||||||
2024-02-09 15:50:01|11169|1096378|CHI|551.45M|551450000|1.460|1040982|1.37|14|2023-02-21|15/12/2022|0.03||58410000||||2022-08-17|15/06/2022|0.02||29830000|||
2024-02-09 15:50:05|11170|1168679|NZL|132.38M|132380000|0.95|19916|-11.71|5|2023-03-01|15/12/2022|0.05||5680000||||2022-08-26|15/06/2022|0.41||4450000|||
2024-02-09 15:50:10|11171|1096342|APL|84.71M|84710000|0.2350|49018|-6|15|2023-05-17|15/03/2023|||||||2022-11-29|15/09/2022|||4320000|||
2024-02-09 15:50:14|11172|43282|NWF|51.67M|51670000|0.1420|232843|-0.69|27|2024-02-26|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-09 15:50:19|11173|1096377|NZM|187.14M|187140000|0.9900|8365|-13.04|14|2023-02-21|15/12/2022|0.08||182100000||||2022-08-22|15/06/2022|0.04||173300000|||
2024-02-09 15:50:23|11174|43249|PYS|32.30M|32300000|0.2300|77619|-22.03|14|2022-11-23|15/09/2022|-0||2580000||||2022-05-31|15/03/2022|-0||2070000|||
2024-02-09 15:50:28|11175|1096384|PGW|245.32M|245320000|3.25|4733|-27.93|13|2023-02-19|15/12/2022|0.28||585800000||||2022-08-15|15/06/2022|0.24||400300000|||
2024-02-09 15:50:32|11176|1096385|TSK|140.72M|140720000|0.38|106264|19.4|28|2024-02-28|15/12/2023|||||||2023-11-20|15/09/2023||||||
2024-02-09 15:50:36|11177|43302|PHL|21.63M|21630000|0.0010|200000|0|13|2022-11-28|15/09/2022|||11670000||||2022-06-30|15/03/2022|||10230000|||
2024-02-09 15:50:39|11178|1096388|QEX|16.14M|16140000|0.2850|0|0|7|2020-11-30|15/09/2020|-0.11||19380000||||2020-07-24|15/03/2020|0.02||34930000|||
2024-02-09 15:50:43|11179|1168681|RAD|42.16M|42160000|0.15|34840|-51.61|6|2022-11-25|15/09/2022|0.01||69870000||||2022-05-30|15/03/2022|0.01||68470000|||
2024-02-09 15:50:46|11180|43296|RAK|284.64M|284640000|1.2500|77794|14.81|15|2023-05-24|15/03/2023|0.03||93170000||||2022-11-24|15/09/2022|0.07||87160000|||
2024-02-09 15:50:49|11181|1167287|RUA|15.81M|15810000|0.10|21258|-45.05|5|2023-02-28|15/12/2022|||62820||||2022-08-29|15/06/2022|-0.04||24230|||
2024-02-09 15:50:53|11182|43275|SVR|20.17M|20170000|0.2600|11938|-39.53|14|2022-11-23|15/09/2022|-0.03||20700000||||2022-05-30|15/03/2022|-0.07||13430000|||
2024-02-09 15:50:57|11183|1096395|SCT|256.64M|256640000|3.300|9512|16.07|14|2022-09-30|15/08/2022|0.1||103400000||||2022-04-06|15/02/2022|0.06||118400000|||
2024-02-09 15:51:01|11184|43306|SEK|111.40M|111400000|2.68|4437|-18.46|14|2023-02-23|15/12/2022|-0.36||101000000||||2022-08-18|15/06/2022|0.62||247300000|||
2024-02-09 15:51:04|11185|1118025|SPY|362.22M|362220000|1.458|7745|10.14|20|2024-05-29|15/03/2024||0.0215||54260000|||2024-02-28|15/12/2023||||||
2024-02-09 15:51:06|11186|43230|SMW|24.9M|24900000|0.4600|2116|0|13|2022-02-25|15/12/2021|-0.02||30660000||||2021-08-30|15/06/2021|-0.1||52000000|||
2024-02-09 15:51:10|11187|1096531|SDL|22.52M|22520000|1.530|3793|-28.84|14|2023-02-23|15/12/2022|0.16||23340000||||2022-08-25|15/06/2022|0.04||16410000|||
2024-02-09 15:51:15|11188|1096401|SPN|173.15M|173150000|6.70|1457|-18.54|14|2023-02-09|15/12/2022|0.2||24940000||||2022-08-25|15/06/2022|0.26||25240000|||
2024-02-09 15:51:19|11189|1096402||109.73M|109730000|1.18|41978|0|13|2022-08-21|15/06/2022|||||||2022-02-22|15/12/2021|0.09||282200000|||
2024-02-09 15:51:24|11190|43326|TGG|236.51M|236510000|1.930|1260|-18.88|13|2023-02-28|15/12/2022|-0.07||659500000||||2022-08-05|15/06/2022|0.02||645500000|||
2024-02-09 15:51:29|11191|43317|VTL|9.97M|9970000|0.2400|19146|-20.97|14|2023-02-22|15/12/2022|-0||13680000||||2022-08-25|15/06/2022|-0.44||14490000|||
2024-02-09 15:51:33|11192|1096412|TWR|229.46M|229460000|0.6150|88182|-9.56|21|2024-02-14|15/12/2023|||||||2023-11-22|15/09/2023||||||
2024-02-09 15:51:37|11193|1096411|TRU|11.76M|11760000|0.0280|123532|-27.1|6|2022-11-29|15/09/2022|-0||740000||||2022-06-30|15/03/2022|-0.02||933300|||
2024-02-09 15:51:42|11194|43247|TRA|397.22M|397220000|4.51|77107|37.39|14|2023-05-21|15/03/2023|||||||2022-11-15|15/09/2022|0.2||94840000|||
2024-02-09 15:51:47|11195|43331|||||||31|2024-03-19|15/01/2024|||||||2023-11-13|15/10/2023||||||
2024-02-09 15:51:51|11196|1096417|AOF|31.09M|31090000|0.0720|56280|-38.46|14|2023-02-27|15/12/2022|0.01||42430000||||2022-08-26|15/06/2022|-0||31890000|||
2024-02-09 15:51:55|11197|14299|ORE|6.3B|6300000000|9.18|3525583|0|13|2022-02-25|15/12/2021||-0.03|||||2021-10-21|15/09/2021|||24500000|||
2024-02-09 15:51:59|11198|18502|CHN|400.63M|400630000|1.035|3607686|-84.44|29|2024-03-08|15/12/2023||-4.60||123040|||2023-11-29|15/09/2023||||||
2024-02-09 15:52:03|11199|961859|NVX|334.87M|334870000|0.685|1694301|-60.56|19|2023-08-27|15/06/2023|||||||2023-05-31|15/03/2023||||||
2024-02-09 15:52:07|11200|947885|IMU|783.07M|783070000|0.105|44002122|-25|21|2024-02-28|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-09 15:52:11|11201|1123046|UWL|3.43B|3430000000|4.990|5050765|2.15|9|2022-02-21|15/12/2021|0.04||109500000|50400000|||2021-08-23|15/06/2021|0.04|6.00|105300000|107100000||
2024-02-09 15:52:17|11202|14329|PNI|2.10B|2100000000|10.77|418273|5.33|19|2024-02-01|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-09 15:52:21|11203|961883|LTR|2.75B|2750000000|1.115|14507646|-27.96|15|2023-03-13|15/12/2022|-0||||||2022-09-29|15/06/2022|-0|||||
2024-02-09 15:52:25|11204|32567|SFR|3.19B|3190000000|6.97|1519096|10.3|19|2023-02-23|15/12/2022||31.67||431000000|||2022-08-28|15/06/2022||45.23||899490000||
2024-02-09 15:52:29|11205|7675|PDN|3.94B|3940000000|1.325|25380344|69.09|36|2024-02-29|15/12/2023||-0.0045|||||2023-11-14|15/09/2023||||||
2024-02-09 15:52:33|11206|14252|CNI|1.37B|1370000000|1.7|1039253|-6.35|0||
2024-02-09 15:52:38|11207|101943|LIC|1.91B|1910000000|18.3|141421|1.11|15|2023-02-13|15/12/2022|0.24|27.30|92850000|87800000|||2022-08-16|15/06/2022|0.59|31.90|130700000|137100000||
2024-02-09 15:52:43|11208|1130929|360|1.57B|1570000000|7.86|641204|36.6|14|2024-05-13|15/03/2024||-0.2512||78930000|||2024-02-21|15/12/2023||-0.25||84850000||
2024-02-09 15:52:47|11209|7560|EVT|1.97B|1970000000|12.16|97118|-13.25|17|2023-02-19|15/12/2022|0.59|-8.00|600400000|354000000|||2022-08-21|15/06/2022|0.12||419400000|||
2024-02-09 15:52:51|11210|947483|AEF|606.77M|606770000|5.35|115862|12.58|15|2023-02-21|15/12/2022|0.01||36560000||||2022-08-25|15/06/2022|0.04||35560000|||
2024-02-09 15:52:54|11211|101954|ARF|1.28B|1280000000|3.59|601003|-2.7|15|2023-02-08|15/12/2022|0.14|8.00|47110000|33140000|||2022-08-10|15/06/2022|0.43|8.00|42240000|35650000||
2024-02-09 15:52:58|11212|8627|CCX|132.85M|132850000|0.55|640783|5.61|17|2023-02-22|15/12/2022|-0.12|4.70|169000000|167050000|||2022-08-25|15/06/2022|0.04|7.00|191000000|184550000||
2024-02-09 15:53:02|11213|1054964|TLX|3.89B|3890000000|11.86|845165|80.59|18|2024-04-15|15/03/2024||||145000000|||2024-02-22|15/12/2023||0.01||143600000||
2024-02-09 15:53:06|11214|947720|DEG|2.22B|2220000000|1.2|3833088|-15.34|15|2023-03-06|15/12/2022|-0.01||1240000||||2022-09-19|15/06/2022|-0||199600|||
2024-02-09 15:54:10|11215|1164150|ASM|166.79M|166790000|1.00|242169|-55.11|6|2023-03-15|15/12/2022|-0.08||2870000||||2022-09-21|15/06/2022|-0.11||1360000|||
2024-02-09 15:54:15|11216|961813|AVN|1.95B|1950000000|3.410|1031175|0|13|2022-02-22|15/12/2021|0.49|9.00|91600000|76990000|||2021-08-18|15/06/2021|0.54|10.00|87000000|93880000||
2024-02-09 15:54:20|11217|1153175|HMC|2.19B|2190000000|6.3|470562|35.21|9|2023-02-22|15/12/2022|0.07|8.00|28670000|30540000|||2022-08-23|15/06/2022|0.1|18.00|50110000|71090000||
2024-02-09 15:55:26|11218|948296|WAF|882.79M|882790000|0.86|2830780|-17.27|12|2024-03-28|15/12/2023|||||||2023-11-10|15/09/2023||||||
2024-02-09 15:55:36|11219|947950|LOV|2.68B|2680000000|24.37|327600|-0.37|18|2023-02-22|15/12/2022|0.43|21.50|315500000|214600000|||2022-08-22|15/06/2022|0.21|14.00|240900000|212500000||
2024-02-09 15:56:42|11220|947838|INR|242.88M|242880000|0.12|6786979|-72.14|12|2024-02-29|15/12/2023|||||||2023-11-29|15/09/2023||||||
2024-02-09 15:56:45|11221|1155915|TYR|586.24M|586240000|1.15|1713984|-33.14|9|2023-02-27|15/12/2022||-2.10|220600000|140900000|||2022-08-28|15/06/2022|-0.02|-0.70|176900000|169550000||
2024-02-09 15:56:50|11222|7551|CQE|1.07B|1070000000|2.86|451898|-14.84|15|2023-02-20|15/12/2022|0.11|8.50|58000000|53240000|||2022-08-15|15/06/2022|0.41|9.00|55300000|53560000||
2024-02-09 15:56:55|11223|14278|IMD|816.87M|816870000|1.605|1004981|-34.82|36|2024-04-18|15/03/2024|||||||2024-02-19|15/12/2023||||197400000||
2024-02-09 17:03:22|11223|14278|IMD|816.87M|816870000|1.605|1004981|-34.82|36|2024-04-18|15/03/2024|||||||2024-02-19|15/12/2023||||197400000||
2024-02-09 17:03:25|11224|947739|DUB|86.08M|86080000|0.220|497540|-45.95|23|2024-02-27|15/12/2023||||32000000|||2023-10-25|15/09/2023|||9800000|||
2024-02-09 17:03:29|11225|101944|KLS|1.82B|1820000000|6.76|338613|12.94|15|2023-02-21|15/12/2022|0.08|10.85|679000000|620700000|||2022-08-23|15/06/2022|0.14|13.81|675700000|642000000||
2024-02-09 17:03:34|11226|9146|NCK|1.22B|1220000000|15.11|405948|47.16|15|2023-02-01|15/12/2022|0.75|36.10|283900000|170300000|||2022-08-22|15/06/2022|0.51||260600000|228700000||
2024-02-09 17:03:39|11227|961923|RFF|860.39M|860390000|2.22|413313|-11.18|15|2023-02-16|15/12/2022|0.14|11.90|43980000|37400000|||2022-08-23|15/06/2022|0.45||47010000|35200000||
2024-02-09 17:03:44|11228|948056|OML|880.91M|880910000|1.64|604178|5.57|22|2024-02-19|15/12/2023||7.00||352730000|||2023-10-10|15/09/2023||||||
2024-02-09 17:03:47|11229|18564|AX1|1.20B|1200000000|2.12|1189888|-0.47|15|2023-02-20|15/12/2022|0.11|3.40|758600000|521250000|||2022-08-19|15/06/2022|0.03|4.60|593700000|531470000||
2024-02-09 17:03:50|11230|948202|SIQ|1.21B|1210000000|9.31|527413|69.05|24|2024-02-20|15/12/2023||31.80||116470000|||2023-12-08|15/09/2023||||||
2024-02-09 17:03:54|11231|101989|HSN|1.04B|1040000000|5.11|240010|4.84|15|2023-02-20|15/12/2022|0.08||149100000||||2022-08-24|15/06/2022|0.09||147700000|146700000||
2024-02-09 17:03:58|11232|961949|TPW|1.20B|1200000000|9.8|365023|85.39|20|2024-02-13|15/12/2023||3.00||208190000|||2023-11-29|15/09/2023||||||
2024-02-09 17:04:02|11233|8722|WSA|1.26B|1260000000|3.860|1683700|0|27|2022-08-22|15/06/2022||10.00||152000000|||2022-04-26|15/03/2022||||||
2024-02-09 17:04:05|11234|1072419|JLG|1.97B|1970000000|7.09|628300|28.53|13|2023-02-20|15/12/2022|0.1||637500000||||2022-08-21|15/06/2022|0.05||526400000|867000000||
2024-02-09 17:04:08|11235|7699|KAR|1.55B|1550000000|1.93|5336382|-12.22|19|2023-02-21|15/12/2022|||||||2022-08-25|15/06/2022||0.10||138070000||
2024-02-09 17:04:13|11236|7724|NHC|4.37B|4370000000|5.17|2000693|-13.57|32|2024-03-19|15/01/2024||0.2749||864440000|||2023-11-21|15/10/2023||||||
2024-02-09 17:04:17|11237|947668|COF|769.37M|769370000|1.285|635962|-24.59|15|2023-02-01|15/12/2022|-0.03||83850000||||2022-08-01|15/06/2022|0.09||80190000|||
2024-02-09 17:04:20|11238|18511|DTL|1.52B|1520000000|9.84|379745|34.11|15|2023-02-15|15/12/2022|0.11|8.00|1170000000|1017000000|||2022-08-17|15/06/2022|0.12||1190000000|1195000000||
2024-02-09 17:04:25|11239|7483|MMS|1.20B|1200000000|17.2|193368|28.48|18|2023-02-20|15/12/2022|0.48|52.50|312900000|262140000|||2022-08-29|15/06/2022|0.52|50.40|282500000|314600000||
2024-02-09 17:04:29|11240|1096166|CRN|2.53B|2530000000|1.51|1761576|-29.53|18|2024-04-25|15/03/2024|||||||2024-02-20|15/12/2023|0.49|0.2562|680000000|1150000000||
2024-02-09 17:04:33|11241|941188|HLI|1.41B|1410000000|4.7|1024595|87.99|33|2024-05-01|15/03/2024|||||||2024-02-26|15/12/2023||47.00||220740000||
2024-02-09 17:04:37|11242|978754|ATG|163.40M|163400000|0.61|133441|11.76|32|2024-04-25|15/03/2024|||||||2024-02-22|15/12/2023||-4.00||288710000||
2024-02-09 17:04:41|11243|947974|CMM|1.63B|1630000000|4.31|928600|-0.68|15|2023-03-12|15/12/2022|0.11||145500000||||2022-09-27|15/06/2022|0.1||161500000|||
2024-02-09 17:04:46|11244|39201|JIN|1.01B|1010000000|16.04|176838|4.44|22|2024-02-23|15/12/2023||25.50||62380000|||2023-11-29|15/09/2023||||||
2024-02-09 17:04:49|11245|1080047|VUL|359.63M|359630000|2.13|608798|-71.99|9|2022-06-01|15/03/2022|||||||2022-03-09|15/12/2021|-0.07||2730000|||
2024-02-09 17:04:52|11246|960730|IDX|483.28M|483280000|2.05|876337|-32.67|15|2023-02-16|15/12/2022|0.07|6.62|215700000|175920000|||2022-08-28|15/06/2022|0.02|0.0883|179400000|177260000||
2024-02-09 17:04:56|11247|1153659|IAP|1.23B|1230000000|1.895|2547690|0|10|2022-05-10|15/03/2022|0.23|5.00|56060000|40000000|||2021-10-27|15/09/2021|0.17|5.00|52780000|39000000||
2024-02-09 17:05:01|11248|947732|BGL|1.55B|1550000000|1.305|4437246|12.29|15|2023-03-08|15/12/2022|-0.01||||||2022-09-20|15/06/2022|-0.01|||||
2024-02-09 17:05:05|11249|101968|DDR|2.07B|2070000000|11.47|135335|23.2|30|2024-02-09|15/12/2023||22.00||1713000000|||2023-10-31|15/09/2023|||822900000|||
2024-02-09 17:05:09|11250|32479|SXY|883.08M|883080000|4.600|1587624|0|29|2022-08-16|15/06/2022|||||||2022-04-27|15/03/2022||||||
2024-02-09 17:05:13|11251|8636|SHV|469.71M|469710000|3.89|489020|1.31|22|2023-05-25|15/03/2023||-43.45||63430000|||2022-11-24|15/09/2022|0.02|2.60|130900000|125000000||
2024-02-09 17:05:17|11252|994814|BET|96.72M|96720000|0.105|1653896|-51.22|30|2024-02-23|15/12/2023||-1.30||80380000|||2023-11-29|15/09/2023||||||
2024-02-09 17:05:21|11253|960724|BBN|225.29M|225290000|1.69|208855|-36.19|16|2023-02-09|15/12/2022|0.02||254900000||||2022-08-10|15/06/2022|0.09||268200000|||
2024-02-09 17:05:24|11254|7636|GWA|612.62M|612620000|2.33|259136|9.52|18|2023-02-13|15/12/2022|0.08||207100000||||2022-08-15|15/06/2022|0.06||217400000|||
2024-02-09 17:05:28|11255|8675|TGR|1.13B|1130000000|5.22|1278329|0|16|2022-08-15|15/06/2022|0.09|15.00|364500000|362160000|||2022-02-15|15/12/2021|0.17|10.00|408800000|299030000||
2024-02-09 17:05:32|11256|1167483|HDN|2.61B|2610000000|1.26|3394590|-3.82|5|2023-02-20|15/12/2022|0.05|4.00|166600000|44760000|||2022-08-17|15/06/2022|0.13|5.00|141400000|101930000||
2024-02-09 17:05:36|11257|102000|SVR|240.44M|240440000|1.16|296775|-43.69|24|2024-02-13|15/12/2023||11.65||103800000|||2023-11-10|15/09/2023|||55200000|55200000||
2024-02-09 17:05:40|11258|959004|FPR|772.95M|772950000|3.22|375894|45.45|15|2023-05-03|15/03/2023|0.14|16.70|326900000|340810000|||2022-11-07|15/09/2022|0.15|18.00|328900000|348230000||
2024-02-09 17:05:44|11259|948107|PPK|60.1M|60100000|0.68|52392|-42.28|15|2023-02-19|15/12/2022|-0.07||465000||||2022-08-29|15/06/2022|-0.08||1480000|||
2024-02-09 17:05:48|11260|102008|DXI|912.15M|912150000|2.88|256393|-5.57|15|2023-02-07|15/12/2022|||38690000||||2022-08-15|15/06/2022|0.15||37520000|||
2024-02-09 17:05:52|11261|1014093|AD8|1.33B|1330000000|16.03|267377|115.09|25|2024-02-12|15/12/2023||0.0258||39880000|||2023-11-29|15/09/2023||||||
2024-02-09 17:05:56|11262|18565|RED|1.11B|1110000000|0.32|18655338|61.5|29|2024-03-12|15/12/2023|||||||2023-10-17|15/09/2023||||||
2024-02-09 17:05:59|11263|947566|BRN|424.37M|424370000|0.225|7208712|-64.8|11|2022-08-23|15/06/2022|-0||4830000||||2022-02-23|15/12/2021|-0.01||820900|||
2024-02-09 17:06:02|11264|961668|BWX|40.00M|40000000|0.20|379791|-14.89|15|2023-02-23|15/12/2022|-0.51||79670000|107300000|||2022-11-28|15/06/2022|-2.05||94970000|||
2024-02-09 17:06:06|11265|993246|BVS|408.00M|408000000|0.91|460125|26.87|15|2023-02-23|15/12/2022|-0.62|3.22|117500000|128040000|||2022-08-23|15/06/2022|0.06|3.22|133800000|134370000||
2024-02-09 17:06:10|11266|102027|PGH|292.65M|292650000|0.845|1299033|-14.93|12|2024-02-15|15/12/2023|||||||2023-02-14|15/12/2022|0.07|15.00|998200000|911620000||
2024-02-09 17:06:13|11267|958997|ADH|323.61M|323610000|1.86|656117|-23.35|18|2023-02-20|15/12/2022|0.13|13.35|324200000|241910000|||2022-08-21|15/06/2022|0.16|17.00|322700000|317000000||
2024-02-09 17:06:17|11268|102007|HPI|578.86M|578860000|2.99|180774|-16.57|15|2023-02-15|15/12/2022|-0.04|10.00|40060000|31560000|||2022-08-15|15/06/2022|0.47|11.00|38550000|33030000||
2024-02-09 17:06:21|11269|7508|API|753.76M|753760000|1.530|1545210|0|18|2022-04-20|15/02/2022||||2130000000|||2021-10-28|15/08/2021|-0.03||2030000000|1901000000||
2024-02-09 17:06:25|11270|10546|SXL|238.70M|238700000|1|436139|-11.79|19|2023-02-22|15/12/2022|0.06||258800000||||2022-08-22|15/06/2022|-0.64||260000000|259200000||
2024-02-09 17:06:29|11271|8637|SIG|1.68B|1680000000|1.075|6389205|55.47|19|2023-03-22|15/01/2023||0.68|1870000000|1723000000|||2022-09-25|15/07/2022|-0|0.0186|1890000000|1840000000||
2024-02-09 17:06:33|11272|1152217|FCL|649.57M|649570000|1.94|166992|-15.28|0||
2024-02-09 17:06:37|11273|7296|IFM|532.56M|532560000|1.42|388435|18.85|15|2023-02-22|15/12/2022|0.01||62920000||||2022-08-22|15/06/2022|0.01|3.50|61180000|62200000||
2024-02-09 17:06:41|11274|101983|GDI|351.35M|351350000|0.66|484946|-23.39|15|2023-02-19|15/12/2022|-0||32120000||||2022-08-21|15/06/2022|0.02||15410000|||
2024-02-09 17:06:45|11275|947756|EHE|805.54M|805540000|3.080|953309|54.77|29|2024-02-20|15/12/2023||4.30||379500000|||2023-11-29|15/09/2023||||||
2024-02-09 17:06:49|11276|953869|AFG|484.68M|484680000|1.79|295095|4.71|15|2023-02-23|15/12/2022|0.08|11.00|432600000||||2022-08-25|15/06/2022|0.03|10.50|427100000|476000000||
2024-02-09 17:06:52|11277|1167991|DBI|1.38B|1380000000|2.79|194015|12.05|6|2023-02-26|15/12/2022|0.13|0.0591|370200000||||2022-08-28|15/06/2022|0.01||256200000|||
2024-02-09 17:06:56|11278|18556|MYS|373.83M|373830000|3.38|120767|-14.65|15|2023-02-16|15/12/2022|0.15||166400000||||2022-08-18|15/06/2022|0.15||97170000|||
2024-02-09 17:06:59|11279|1166382|SSR|2.92B|2920000000|14.48|56485|-36.29|31|2024-05-01|15/03/2024||0.1944||469020000|||2024-02-21|15/12/2023||0.5438||632330000||
2024-02-09 17:07:03|11280|943406|AMI|194.32M|194320000|0.115|2172735|-15.38|31|2024-02-20|15/12/2023||-0.0121||159860000|||2023-10-18|15/09/2023||||||
2024-02-09 17:07:07|11281|7597|AAC|895.11M|895110000|1.495|179916|-9.2|29|2024-02-28|15/12/2023|||||||2023-11-15|15/09/2023||||||
2024-02-09 17:07:11|11282|102005|MYX|439.42M|439420000|5.44|307020|100|29|2024-02-23|15/12/2023||-92.00||79700000|||2023-10-17|15/09/2023|||92300000|||
2024-02-09 17:07:15|11283|8654|SSM|575.92M|575920000|0.935|489322|56.67|15|2023-02-22|15/12/2022|-0.01||954100000||||2022-08-22|15/06/2022|-0.07|3.70|954500000|849500000||
2024-02-09 17:07:19|11284|10536|CVN|350.55M|350550000|0.195|3746238|39.29|30|2024-04-30|15/03/2024|||||||2024-02-26|15/12/2023||||||
2024-02-09 17:07:22|11285|959017|PAR|122.94M|122940000|0.34|813351|-76.27|15|2023-02-26|15/12/2022|-0.12||1100000||||2022-08-25|15/06/2022|-0.05||7810000|||
2024-02-09 17:07:27|11286|39198|PLL|415.13M|415130000|0.215|2297742|-77.47|22|2024-05-03|15/03/2024||-0.002||50290000|||2024-02-28|15/12/2023||0.0061||58640000||
2024-02-09 17:07:30|11287|101952|AMA|110.19M|110190000|0.061|4124448|-71.56|17|2024-01-23|15/12/2023||-1.15|225600000|446100000|||2023-10-19|15/09/2023|||248000000|||
2024-02-09 17:07:34|11288|14253|COE|330.00M|330000000|0.13|4258926|-30.56|32|2024-04-17|15/03/2024||||50800000|||2024-02-27|15/12/2023||||51400000||
2024-02-09 17:07:53|11289|1142326|SEZL|241.12M|241120000|42.00|52315|118.47|16|2024-05-14|15/03/2024||||36100000|||2024-02-28|15/12/2023||0.38||39700000||
2024-02-09 17:07:56|11290|18575|SPL|61.81M|61810000|0.150|553573|-72.32|24|2024-02-26|15/12/2023||||9000000|||2023-11-07|15/09/2023||||||
2024-02-09 17:08:01|11291|7265|EHL|347.76M|347760000|0.675|469747|-8.67|36|2024-04-29|15/03/2024|||||||2024-02-20|15/12/2023||5.00||376000000||
2024-02-09 17:08:05|11292|102037|VRTKOQ|705.23M|705230000|8.10|44835|0|21|2022-08-23|15/06/2022||0.1555||137710000|||2022-06-01|15/03/2022||||45000000||
2024-02-09 17:08:07|11293|947769|EOS|253.43M|253430000|1.46|348280|146.55|15|2023-02-26|15/12/2022|-0.36||137900000||||2022-08-28|15/06/2022|-0.71||53780000|||
2024-02-09 17:08:11|11294|947655|OPT|364.54M|364540000|0.55|459672|-44.16|27|2023-05-31|15/03/2023|||||||2023-02-22|15/12/2022||-9.00||||
2024-02-09 17:08:16|11295|7751|CWP|388.19M|388190000|4.71|35556|0.21|28|2024-02-21|15/12/2023||||177900000|||2023-10-30|15/09/2023|||514000000|||
2024-02-09 17:08:20|11296|948227|STX|1.20B|1200000000|0.42|10640793|15.07|30|2024-04-15|15/03/2024|||||||2024-01-29|15/12/2023||-0.20|7920000|2000000||
2024-02-09 17:08:24|11297|945920|ISX|1.18B|1180000000|1.070|980077|0|19|2022-08-29|15/06/2022|||||||2022-02-24|15/12/2021|-0.01|||||
2024-02-09 17:08:28|11298|7696|MGX|625.67M|625670000|0.515|1235829|-17.07|31|2024-02-21|15/12/2023|||||||2023-10-20|15/09/2023||||||
2024-02-09 17:08:31|11299|1084956|MMM|18.98M|18980000|0.026|342544|-87.56|17|2023-01-30|15/12/2022||-0.01||190200000|||2022-10-27|15/09/2022||||||
2024-02-09 17:08:36|11300|948089|PET|15.61M|15610000|0.025|3840177|-61.54|15|2023-02-28|15/12/2022|-0.01||1830000||||2022-08-30|15/06/2022|-0.01||1280000|||
2024-02-09 17:08:39|11301|945920|ISX|1.18B|1180000000|1.070|980077|0|19|2022-08-29|15/06/2022|||||||2022-02-24|15/12/2021|-0.01|||||
2024-02-09 17:08:42|11302|18476|VAH|726M|726000000|0.086|700580|0|14|2020-08-25|15/06/2020||-3.20||1203000000|||2020-02-10|15/12/2019|-0.01|0.85|3120000000|3016000000||
2024-02-09 17:08:46|11303|941675|SDA|189.40M|189400000|0.790|879031|0|5|2018-03-29|15/12/2017|0.05|0.12|267900000|306300000|||2017-08-29|15/06/2017|-0.02||246300000|264700000||