2024-02-09 22:15:16|00000|6464|ATVI|74.29B|74290000000|94.42|7598493|29.54|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
2024-02-09 22:15:22|00001|6373|ADBE|283.50B|283500000000|627.21|2798647|62.77|43|2024-03-14|15/02/2024||4.38||5120000000|627.17999267578|1|2023-12-13|15/11/2023|4.27|4.13|5050000000|5010000000|633.65997314453|1
2024-02-09 22:15:26|00002|9019|ADP|102.69B|102690000000|249.97|1702424|12.1|43|2024-05-01|15/03/2024||2.79||5230000000|249.9700012207|1|2024-01-31|15/12/2023|2.13|2.1|4700000000|4650000000|238.58999633789|1
2024-02-09 22:15:31|00003|15368|ALGN|22.50B|22500000000|295.41|1114936|-11.9|43|2024-04-24|15/03/2024||2.13||946850000|296.54998779297|1|2024-01-31|15/12/2023|2.42|2.19|956700000|931350000|264.73999023438|1
2024-02-09 22:15:37|00004|6369|GOOGL|1.85T|1850000000000|149|28659034|46.84|43|2024-04-23|15/03/2024||1.49||78460000000|149|1|2024-01-30|15/12/2023|1.64|1.59|86310000000|85230000000|153.50999450684|1
2024-02-09 22:15:41|00005|100160|GOOG|1.87T|1870000000000|150.22|21703499|47.22|41|2024-04-23|15/03/2024||1.49||78460000000|150.17999267578|1|2024-01-30|15/12/2023|1.64|1.59|86310000000|85230000000|154.83999633789|1
2024-02-09 22:15:46|00006|6435|AMZN|1.81T|1810000000000|174.45|47686761|69.76|43|2024-04-25|15/03/2024||0.6932||142010000000|174.44000244141|1|2024-02-01|15/12/2023|1|0.8|170000000000|165950000000|155.19999694824|1
2024-02-09 22:15:52|00007|8274|AMD|278.69B|278690000000|172.48|69628137|99.96|44|2024-04-30|15/03/2024||0.6708||5730000000|172.41000366211|1|2024-01-30|15/12/2023|0.77|0.77|6200000000|6130000000|177.83000183105|1
2024-02-09 22:15:57|00008|8144|AEP|40.31B|40310000000|76.66|3449178|-15.98|43|2024-04-25|15/03/2024||1.31||5020000000|76.660003662109|1|2024-02-27|15/12/2023||1.26||5120000000|76.660003662109|1
2024-02-09 22:16:02|00009|6466|AMGN|155.80B|155800000000|291.12|2597020|22.75|43|2024-04-24|15/03/2024||4.37||7530000000|291.20999145508|1|2024-02-06|15/12/2023|4.71|4.59|8200000000|8120000000|321.9700012207|1
2024-02-09 22:16:08|00010|7869|ADI|96.70B|96700000000|195.02|3099371|9.17|43|2024-05-22|15/04/2024||1.6||2380000000|194.94999694824|1|2024-02-21|15/01/2024||1.71||2500000000|194.94999694824|1
2024-02-09 22:16:14|00011|15424|ANSS|29.73B|29730000000|342.28|921596|26.79|43|2024-05-01|15/03/2024||1.89||549400000|342.26000976562|1|2024-02-21|15/12/2023||3.71||797490000|342.26000976562|1
2024-02-09 22:16:19|00012|6408|AAPL|2.92T|2920000000000|188.85|52617760|23.96|43|2024-04-25|15/03/2024||1.57||95560000000|188.80000305176|1|2024-02-01|15/12/2023|2.18|2.1|119580000000|118060000000|184.39999389648|1
2024-02-09 22:16:24|00013|6386|AMAT|154.63B|154630000000|185.84|5889717|49.97|44|2024-05-16|15/04/2024||1.8||6340000000|185.83999633789|1|2024-02-15|15/01/2024||1.9||6480000000|185.83999633789|1
2024-02-09 22:16:29|00014|39320|ASML|369.57B|369570000000|949.6|1077943|39.25|39|2024-04-17|15/03/2024||3.27||6110000000|949.72998046875|1|2024-01-24|15/12/2023|5.2|5.12|7240000000|7370000000|778.39001464844|1
2024-02-09 22:16:34|00015|962333|TEAM|56.75B|56750000000|218.76|1715296|20.86|34|2024-05-02|15/03/2024||0.59||1064000000|218.75999450684|1|2024-02-01|15/12/2023|0.73|0.63|1060000000|1020000000|249.77000427246|1
2024-02-09 22:16:39|00016|6363|ADSK|57.21B|57210000000|266.75|1393230|18.16|44|2024-05-23|15/04/2024||1.79||1390000000|266.58999633789|1|2024-02-22|15/01/2024||1.95||1430000000|266.58999633789|1
2024-02-09 22:16:53|00017|6378|BIDU|36.07B|36070000000|105.69|3032916|-32.28|43|2024-05-14|15/03/2024||17.22||32790000000|105.66999816895|1|2024-02-14|15/12/2023||17.65||35230000000|105.66999816895|1
2024-02-09 22:16:58|00018|6487|BIIB|34.92B|34920000000|240.98|1018835|-15.82|43|2024-04-24|15/03/2024||3.5||2410000000|241.11000061035|1|2024-02-13|15/12/2023||3.18||2470000000|241.11000061035|1
2024-02-09 22:17:04|00019|13072|BKNG|130.90B|130900000000|3,758.18|242832|58.35|44|2024-05-01|15/03/2024||12.57||4240000000|3759.9499511719|1|2024-02-22|15/12/2023||29.64||4700000000|3759.9499511719|1
2024-02-09 22:17:09|00020|13969|AVGO|600.83B|600830000000|1,283.44|3435568|111.86|44|2024-06-06|15/04/2024||11.11||12250000000|1282.9599609375|1|2024-02-29|15/01/2024||10.42||11790000000|1282.9599609375|1
2024-02-09 22:17:14|00021|6388|CDNS|84.87B|84870000000|311.94|1426868|65.74|43|2024-04-22|15/03/2024||1.37||1090000000|311.88000488281|1|2024-02-12|15/12/2023||1.34||1060000000|311.88000488281|1
2024-02-09 22:17:20|00022|41292|CDW|32.85B|32850000000|245.23|913720|20.98|43|2024-05-01|15/03/2024||2.34||5250000000|245.2799987793|1|2024-02-07|15/12/2023|2.57|2.56|5020000000|5320000000|230.5|1
2024-02-09 22:17:26|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
2024-02-09 22:17:31|00024|15722|CHTR|47.41B|47410000000|292.43|1267162|-29.93|43|2024-04-26|15/03/2024||8.09||13780000000|291.10000610352|1|2024-02-02|15/12/2023|7.07|8.72|13700000000|13710000000|382.33999633789|1
2024-02-09 22:17:37|00025|6444|CHKP|19.22B|19220000000|164.31|733857|27.96|43|2024-04-29|15/03/2024||2.01||595390000|164.27000427246|1|2024-02-06|15/12/2023|2.57|2.47|664000000|662090000|160.80000305176|1
2024-02-09 22:17:43|00026|6360|CTAS|62.67B|62670000000|618.22|346213|40.35|43|2024-03-21|15/02/2024||3.58||2380000000|617.89001464844|1|2023-12-21|15/11/2023|3.61|3.49|2380000000|2340000000|553.65997314453|1
2024-02-09 22:17:48|00027|260|CSCO|203.58B|203580000000|50.1|20154253|6.37|44|2024-05-15|15/04/2024||0.9198||13150000000|50.119998931885|1|2024-02-14|15/01/2024||0.836||12710000000|50.119998931885|1
2024-02-09 22:17:54|00028|6454|CTSH|38.40B|38400000000|77.1|3494764|18.1|44|2024-05-01|15/03/2024||1.1||4770000000|77.080001831055|1|2024-02-06|15/12/2023|1.18|1.04|4760000000|4760000000|77.589996337891|1
2024-02-09 22:18:00|00029|6516|CMCSA|167.10B|167100000000|42.07|18664069|6.42|43|2024-04-25|15/03/2024||0.9957||29950000000|42.060001373291|1|2024-01-25|15/12/2023|0.84|0.78|31250000000|30420000000|43.799999237061|1
2024-02-09 22:18:06|00030|39327|CPRT|48.89B|48890000000|50.91|4329518|48.14|43|2024-05-22|15/04/2024||0.3946||1120000000|50.900001525879|1|2024-02-21|15/01/2024||0.3475||1030000000|50.900001525879|1
2024-02-09 22:18:11|00031|6443|COST|320.99B|320990000000|723.4|2152622|43.74|52|2024-03-07|15/02/2024||3.58||58840000000|723.20001220703|1|2023-12-14|15/11/2023|3.58|3.4|57800000000|57730000000|642|1
2024-02-09 22:18:15|00032|1131557|CRWD|79.09B|79090000000|329.34|3234256|182.18|25|2024-05-30|15/04/2024||0.8163||899320000|329.39001464844|1|2024-03-05|15/01/2024||0.8194||839070000|329.39001464844|1
2024-02-09 22:18:20|00033|7906|CSX|72.88B|72880000000|36.86|11760311|16.03|44|2024-04-16|15/03/2024||0.4522||3660000000|36.889999389648|1|2024-01-24|15/12/2023|0.45|0.44|3680000000|3630000000|34.889999389648|1
2024-02-09 22:18:25|00034|15951|DXCM|46.55B|46550000000|120.47|3043633|15.67|43|2024-04-25|15/03/2024||0.276||923640000|120.43000030518|1|2024-02-08|15/12/2023|0.5|0.43|1030000000|1020000000|126.61000061035|1
2024-02-09 22:18:29|00035|1073599|DOCU|10.44B|10440000000|51.18|4959511|-21.25|30|2024-06-07|15/04/2024||0.6702||701520000|51.159999847412|1|2024-03-08|15/01/2024||0.6449||699170000|51.159999847412|1
2024-02-09 22:18:35|00036|14776|DLTR|30.41B|30410000000|139.71|2266047|-6.4|42|2024-05-23|15/04/2024||1.69||7670000000|139.47999572754|1|2024-02-28|15/01/2024||2.65||8660000000|139.47999572754|1
2024-02-09 22:18:40|00037|256|EBAY|22.02B|22020000000|42.43|6292978|-14.52|40|2024-05-01|15/03/2024||1.13||2530000000|42.450000762939|1|2024-02-27|15/12/2023||1.03||2510000000|42.450000762939|1
2024-02-09 22:18:46|00038|6472|EA|37.59B|37590000000|140.54|1744424|23.2|43|2024-05-07|15/03/2024||1.56||1830000000|140.61000061035|1|2024-01-30|15/12/2023|1.07|2.94|2370000000|2400000000|138.58000183105|1
2024-02-09 22:18:51|00039|7949|EXC|33.66B|33660000000|33.84|7925176|-16.13|44|2024-05-01|15/03/2024||0.665||5390000000|33.830001831055|1|2024-02-21|15/12/2023||0.5816||3870000000|33.830001831055|1
2024-02-09 22:18:57|00040|6409|FAST|40.07B|40070000000|70.02|3718523|31.5|43|2024-04-11|15/03/2024||0.5293||1910000000|70.029998779297|1|2024-01-18|15/12/2023|0.46|0.45|1760000000|1750000000|63.380001068115|1
2024-02-09 22:19:03|00041|6370|FI|86.52B|86520000000|144.23|2818056|23.83|43|2024-04-23|15/03/2024||1.81||4610000000|144.27000427246|1|2024-02-06|15/12/2023|2.19|2.15|4920000000|4680000000|144.14999389648|1
2024-02-09 22:19:08|00042|1123483|FOXA|14.15B|14150000000|29.79|3871558|-19.02|27|2024-05-07|15/03/2024||0.9625||3590000000|29.790000915527|1|2024-02-07|15/12/2023|0.34|0.12|4230000000|4210000000|31.620000839233|1
2024-02-09 22:19:13|00043|1123484|FOX|13.04B|13040000000|27.45|1622799|-19.84|27|2024-05-07|15/03/2024||0.9748||3600000000|27.440000534058|1|2024-02-07|15/12/2023|0.34|0.12|4230000000|4210000000|29.340000152588|1
2024-02-09 22:19:19|00044|6365|GILD|91.37B|91370000000|73.67|6952608|-13.86|43|2024-04-25|15/03/2024||1.71||6490000000|73.669998168945|1|2024-02-06|15/12/2023|1.72|1.76|7100000000|7100000000|76.709999084473|1
2024-02-09 22:19:24|00045|8272|HON|128.44B|128440000000|194.84|2965177|-4.33|44|2024-04-19|15/03/2024||2.24||9250000000|194.86000061035|1|2024-02-01|15/12/2023|2.6|2.6|9440000000|9700000000|202.25999450684|1
2024-02-09 22:19:32|00046|16336|IDXX|47.52B|47520000000|572.21|487238|15.31|43|2024-05-01|15/03/2024||2.73||968670000|572.05999755859|1|2024-02-05|15/12/2023|2.32|2.12|901600000|891080000|527.14001464844|1
2024-02-09 22:19:38|00047|13081|ILMN|21.89B|21890000000|137.84|2669309|-27.79|43|2024-04-23|15/03/2024||0.0683||1060000000|137.92999267578|1|2024-02-08|15/12/2023|0.14|0.01|1120000000|1090000000|142.94000244141|1
2024-02-09 22:19:45|00048|16360|INCY|12.92B|12920000000|57.66|1790360|-28.75|43|2024-04-30|15/03/2024||0.8711||904750000|57.659999847412|1|2024-02-13|15/12/2023||1.08||1010000000|57.659999847412|1
2024-02-09 22:19:51|00049|251|INTC|183.11B|183110000000|43.31|42464711|50.5|43|2024-04-25|15/03/2024||0.1554||12870000000|43.310001373291|1|2024-01-25|15/12/2023|0.54|0.45|15400000000|15160000000|49.090000152588|1
2024-02-09 22:19:57|00050|6448|INTU|184.95B|184950000000|660.1|1250166|54.85|44|2024-05-21|15/04/2024||9.71||6610000000|658.02001953125|1|2024-02-22|15/01/2024||2.3||3390000000|658.02001953125|1
2024-02-09 22:20:03|00051|6393|ISRG|136.78B|136780000000|388.22|1704089|55.49|43|2024-04-18|15/03/2024||1.42||1870000000|388.2200012207|1|2024-01-23|15/12/2023|1.6|1.48|1930000000|1890000000|375.80999755859|1
2024-02-09 22:20:09|00052|102911|JD|34.7B|34700000000|22.38|14477268|-60.16|39|2024-05-09|15/03/2024||5.14||254920000000|22.379999160767|1|2024-03-07|15/12/2023||4.5||299650000000|22.379999160767|1
2024-02-09 22:20:17|00053|10548|KDP|43.56B|43560000000|31.15|7442195|-9.69|43|2024-04-25|15/03/2024||0.3584||3470000000|31.159999847412|1|2024-02-22|15/12/2023||0.5418||3920000000|31.159999847412|1
2024-02-09 22:20:23|00054|6462|KLAC|87.87B|87870000000|649.8|946630|52.89|43|2024-04-25|15/03/2024||5.85||2450000000|649.88000488281|1|2024-01-25|15/12/2023|6.16|5.89|2490000000|2450000000|638.45001220703|1
2024-02-09 22:20:29|00055|270|KHC|44.12B|44120000000|35.97|8076871|-6.65|43|2024-05-02|15/03/2024||0.6939||6480000000|35.939998626709|1|2024-02-14|15/12/2023||0.7704||6990000000|35.939998626709|1
2024-02-09 22:20:35|00056|6445|LRCX|119.51B|119510000000|911.58|1008317|66.89|43|2024-04-17|15/03/2024||7.3||3710000000|911.71002197266|1|2024-01-24|15/12/2023|7.52|7.07|3760000000|3700000000|830.39001464844|1
2024-02-09 22:20:43|00057|32383|LULU|59.34B|59340000000|470.24|1476800|52.93|63|2024-05-30|15/04/2024||2.58||2280000000|470.38000488281|1|2024-03-26|15/01/2024||5.01||3200000000|470.38000488281|1
2024-02-09 22:20:48|00058|8136|MAR|72.55B|72550000000|247.02|1378816|43.43|44|2024-05-08|15/03/2024||2.3||6020000000|246.97999572754|1|2024-02-13|15/12/2023||2.12||6160000000|246.97999572754|1
2024-02-09 22:20:54|00059|6520|MRVL|59.50B|59500000000|68.83|11111685|57.47|46|2024-05-24|15/04/2024||0.4059||1370000000|68.790000915527|1|2024-03-01|15/01/2024||0.4618||1420000000|68.790000915527|1
2024-02-09 22:21:00|00060|961621|MTCH|9.52B|9520000000|35.42|6257019|-26.91|34|2024-04-30|15/03/2024||0.4141||857050000|35.419998168945|1|2024-01-30|15/12/2023|0.81|0.5|866200000|861330000|38.380001068115|1
2024-02-09 22:21:06|00061|16599|MELI|88.09B|88090000000|1,742.26|359870|48.5|43|2024-05-02|15/03/2024||6.81||3890000000|1740.5100097656|1|2024-02-22|15/12/2023||7.07||4140000000|1740.5100097656|1
2024-02-09 22:21:12|00062|26490|META|1.19T|1190000000000|468.11|17972138|156.23|43|2024-04-24|15/03/2024||4.18||35710000000|467.85000610352|1|2024-02-01|15/12/2023|5.33|4.96|40110000000|39020000000|390.14001464844|1
2024-02-09 22:21:18|00063|6391|MCHP|46.14B|46140000000|85.49|5067949|-0.52|43|2024-05-06|15/03/2024||0.916||1660000000|85.440002441406|1|2024-02-01|15/12/2023|1.08|1.05|1770000000|1780000000|85.180000305176|1
2024-02-09 22:21:25|00064|8092|MU|94.25B|94250000000|85.39|13897726|40.88|43|2024-03-27|15/02/2024||-0.2794||5280000000|85.540000915527|1|2023-12-20|15/11/2023|-0.95|-1.01|4730000000|4550000000|82.169998168945|1
2024-02-09 22:21:31|00065|252|MSFT|3.12T|3120000000000|420.55|25336882|55.25|43|2024-04-23|15/03/2024||2.78||60410000000|420.45001220703|1|2024-01-30|15/12/2023|2.93|2.78|62000000000|61100000000|409.7200012207|1
2024-02-09 22:21:36|00066|1114321|MRNA|33.33B|33330000000|87.41|4660758|-43.01|27|2024-05-02|15/03/2024||-2.88||480890000|87.400001525879|1|2024-02-22|15/12/2023||-1.02||2520000000|87.400001525879|1
2024-02-09 22:21:43|00067|32372|MDLZ|98.52B|98520000000|73.17|6344118|15.39|39|2024-04-23|15/03/2024||0.8975||9250000000|73.160003662109|1|2024-01-30|15/12/2023|0.84|0.78|9320000000|9300000000|75.720001220703|1
2024-02-09 22:21:49|00068|6355|MNST|57.91B|57910000000|55.66|5273714|10.67|44|2024-05-02|15/03/2024||0.424||1910000000|55.650001525879|1|2024-02-28|15/12/2023||0.3848||1760000000|55.650001525879|1
2024-02-09 22:21:55|00069|6439|NTES|65.48B|65480000000|106.62|2335289|18.48|43|2024-05-15|15/03/2024||12.58||27800000000|106.63999938965|1|2024-02-22|15/12/2023||12.26||28110000000|106.63999938965|1
2024-02-09 22:22:00|00070|13063|NFLX|242.92B|242920000000|561.32|4767437|52.26|43|2024-04-16|15/03/2024||4.48||9260000000|561.28002929688|1|2024-01-23|15/12/2023|2.11|2.21|8830000000|8720000000|485.70999145508|1
2024-02-09 22:22:07|00071|6497|NVDA|1.78T|1780000000000|721.33|43001795|213.63|44|2024-05-22|15/04/2024||4.79||21370000000|721.03997802734|1|2024-02-21|15/01/2024||4.51||20170000000|721.03997802734|1
2024-02-09 22:22:13|00072|13989|NXPI|60.20B|60200000000|233.55|2176896|21.22|42|2024-04-29|15/03/2024||3.19||3180000000|233.5299987793|1|2024-02-05|15/12/2023|3.71|3.65|3420000000|3400000000|214.99000549316|1
2024-02-09 22:22:19|00073|1006169|OKTA|14.53B|14530000000|87.85|2257764|11.55|31|2024-05-30|15/04/2024||0.4127||583960000|87.870002746582|1|2024-02-28|15/01/2024||0.5088||587170000|87.870002746582|1
2024-02-09 22:22:25|00074|13074|ORLY|60.60B|60600000000|1,025.82|388767|29.65|43|2024-04-24|15/03/2024||9.33||3920000000|1024.8699951172|1|2024-02-07|15/12/2023|9.26|9.15|3830000000|3860000000|1051.8599853516|1
2024-02-09 22:22:32|00075|6430|PCAR|55.48B|55480000000|106.01|2197144|46.78|43|2024-04-23|15/03/2024||2.12||8150000000|106.01999664307|1|2024-01-23|15/12/2023|2.7|2.23|9080000000|8540000000|97.089996337891|1
2024-02-09 22:22:38|00076|6406|PAYX|44.22B|44220000000|123.03|1837475|6.8|44|2024-03-27|15/02/2024||1.37||1460000000|123|1|2023-12-21|15/11/2023|1.08|1.07|1260000000|1270000000|127.86000061035|1
2024-02-09 22:22:43|00077|956170|PYPL|63.14B|63140000000|58.91|18530954|-29.59|35|2024-05-01|15/03/2024||1.27||7530000000|58.900001525879|1|2024-02-07|15/12/2023|1.48|1.36|8000000000|7880000000|63.709999084473|1
2024-02-09 22:22:48|00078|1152791|PTON|1.67B|1670000000|4.55|14518820|-70.64|21|2024-05-08|15/03/2024||-0.3604||725480000|4.5500001907349|1|2024-02-01|15/12/2023|-0.54|-0.53|743630000|732550000|5.5599999427795|1
2024-02-09 22:22:54|00079|8358|PEP|241.86B|241860000000|167.67|5292677|1.57|44|2024-04-23|15/03/2024||1.62||18550000000|167.63999938965|1|2024-02-09|15/12/2023|1.78|1.72|27850000000|28380000000|173.85000610352|1
2024-02-09 22:22:59|00080|1089236|PDD|168.27B|168270000000|127.48|7807145|37.03|29|2024-05-24|15/03/2024||7.57||65930000000|127.45999908447|1|2024-03-13|15/12/2023||10.84||77710000000|127.45999908447|1
2024-02-09 22:23:05|00081|6376|QCOM|168.65B|168650000000|151|8763518|12.11|44|2024-04-24|15/03/2024||2.24||9290000000|151|1|2024-01-31|15/12/2023|2.75|2.37|9920000000|9490000000|145.97999572754|1
2024-02-09 22:23:11|00082|32391|REGN|102.48B|102480000000|951.53|575170|26.25|44|2024-05-02|15/03/2024||10.54||3260000000|953.29998779297|1|2024-02-02|15/12/2023|11.86|10.77|3430000000|3300000000|957.78002929688|1
2024-02-09 22:23:17|00083|6437|ROST|49.12B|49120000000|146.25|2100927|27.57|45|2024-05-16|15/04/2024||1.25||4770000000|145.86999511719|1|2024-02-27|15/01/2024||1.63||5750000000|145.86999511719|1
2024-02-09 22:23:24|00084|13076|SGEN|43.15B|43150000000|228.74|1806257|67.1|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
2024-02-09 22:23:30|00085|6427|SIRI|18.96B|18960000000|4.9|12756020|-0.2|43|2024-04-24|15/03/2024||0.0674||2130000000|4.9000000953674|1|2024-02-01|15/12/2023|0.09|0.08|2290000000|2290000000|5.0900001525879|1
2024-02-09 22:23:36|00086|32378|SWKS|16.83B|16830000000|105.03|1916454|-12.63|43|2024-04-30|15/03/2024||1.53||1050000000|105.05000305176|1|2024-01-30|15/12/2023|1.97|1.95|1200000000|1200000000|106.15000152588|1
2024-02-09 22:23:42|00087|31066|SPLK|26.05B|26050000000|154.54|2028766|45.99|43|2024-05-23|15/04/2024||0.4375||872360000|154.50999450684|1|2024-02-28|15/01/2024||1.95||1280000000|154.50999450684|1
2024-02-09 22:23:48|00088|6500|SBUX|110.16B|110160000000|97.3|8611715|-9.13|43|2024-04-25|15/03/2024||0.8276||9280000000|97.279998779297|1|2024-01-30|15/12/2023|0.9|0.94|9430000000|9620000000|93.800003051758|1
2024-02-09 22:23:54|00089|39335|SNPS|87.75B|87750000000|575.3|1263264|58.26|43|2024-05-22|15/04/2024||3.02||1560000000|575.45001220703|1|2024-02-21|15/01/2024||3.43||1650000000|575.45001220703|1
2024-02-09 22:24:00|00090|19694|TMUS|192.50B|192500000000|162.19|4459070|11.9|43|2024-04-25|15/03/2024||1.99||20000000000|162.17999267578|1|2024-01-25|15/12/2023|1.67|1.91|20480000000|19670000000|162|1
2024-02-09 22:24:06|00091|13994|TSLA|616.48B|616480000000|193.57|115062935|-5.83|43|2024-04-17|15/03/2024||0.6834||25620000000|193.53999328613|1|2024-01-24|15/12/2023|0.71|0.73|25170000000|25610000000|209.13999938965|1
2024-02-09 22:24:12|00092|8268|TXN|147.67B|147670000000|162.4|5718712|-9.23|43|2024-04-23|15/03/2024||1.07||3610000000|162.36000061035|1|2024-01-23|15/12/2023|1.49|1.47|4080000000|4120000000|174.83000183105|1
2024-02-09 22:24:18|00093|6451|TCOM|25.05B|25050000000|39.59|3890501|5.15|43|2024-05-22|15/03/2024||3.56||10810000000|39.599998474121|1|2024-03-04|15/12/2023||2.31||10230000000|39.599998474121|1
2024-02-09 22:24:24|00094|6407|VRSN|20.36B|20360000000|198.75|567046|-5.34|43|2024-04-25|15/03/2024||1.88||386910000|198.33999633789|1|2024-02-08|15/12/2023|1.92|1.87|380000000|378410000|200.2799987793|1
2024-02-09 22:24:31|00095|39340|VRSK|36.34B|36340000000|250.61|822123|40.26|44|2024-04-30|15/03/2024||1.55||698410000|250.57000732422|1|2024-02-21|15/12/2023||1.44||672200000|250.57000732422|1
2024-02-09 22:24:37|00096|6353|VRTX|108.98B|108980000000|422.91|1588115|44.23|43|2024-05-01|15/03/2024||4.07||2540000000|423.07998657227|1|2024-02-05|15/12/2023|4.2|4.07|2520000000|2510000000|424.67999267578|1
2024-02-09 22:24:43|00097|8355|WBA|19.15B|19150000000|22.27|14469247|-38.35|43|2024-03-27|15/02/2024||0.8506||35760000000|22.25|1|2024-01-04|15/11/2023|0.66|0.63|36700000000|34880000000|25.569999694824|1
2024-02-09 22:24:48|00098|32361|WDAY|80.19B|80190000000|304.89|1660350|58.24|43|2024-05-29|15/04/2024||1.51||1960000000|304.85000610352|1|2024-02-29|15/01/2024||1.47||1920000000|304.85000610352|1
2024-02-09 22:24:57|00099|7875|XEL|32.10B|32100000000|58.17|4139278|-14.52|43|2024-04-25|15/03/2024||0.8143||4200000000|58.169998168945|1|2024-01-25|15/12/2023|0.83|0.85|3440000000|4010000000|58.220001220703|1
2024-02-09 22:25:03|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
2024-02-09 22:25:08|00101|1127188|ZM|20.00B|20000000000|65.7|3884097|-19.47|23|2024-05-21|15/04/2024||1.14||1130000000|65.709999084473|1|2024-02-26|15/01/2024||1.14||1130000000|65.709999084473|1
2024-02-09 22:25:14|00102|277|MMM|51.37B|51370000000|92.89|3970785|-19.11|43|2024-04-23|15/03/2024||2.08||7640000000|92.900001525879|1|2024-01-23|15/12/2023|2.42|2.31|7690000000|7690000000|108.01999664307|1
2024-02-09 22:25:20|00103|238|BA|127.45B|127450000000|209.16|9272306|-1.98|44|2024-04-24|15/03/2024||0.3316||20170000000|209.16999816895|1|2024-01-31|15/12/2023|-0.47|-0.81|22000000000|21260000000|200.44000244141|1
2024-02-09 22:25:26|00104|247|CAT|160.96B|160960000000|316.89|2909397|29.37|41|2024-04-25|15/03/2024||4.91||16110000000|317.14999389648|1|2024-02-05|15/12/2023|5.23|4.76|17100000000|17030000000|315.08999633789|1
2024-02-09 22:25:32|00105|240|CVX|284.49B|284490000000|151.02|9982017|-9.38|40|2024-04-26|15/03/2024||3||48850000000|151.02000427246|1|2024-02-02|15/12/2023|3.45|3.2|47180000000|50880000000|147.88999938965|1
2024-02-09 22:25:39|00106|271|KO|257.33B|257330000000|59.56|14053440|0.18|44|2024-04-23|15/03/2024||0.7161||11290000000|59.560001373291|1|2024-02-13|15/12/2023||0.4872||10660000000|59.560001373291|1
2024-02-09 22:25:45|00107|266|GS|136.15B|136150000000|384.21|2094555|2.68|41|2024-04-16|15/03/2024||8.96||13050000000|384.29998779297|1|2024-01-16|15/12/2023|5.48|3.8|11320000000|10830000000|377.75|1
2024-02-09 22:25:50|00108|8064|HD|361.50B|361500000000|363.09|3503289|13.42|42|2024-05-14|15/04/2024||3.69||36870000000|363.10998535156|1|2024-02-20|15/01/2024||2.76||34630000000|363.10998535156|1
2024-02-09 22:25:56|00109|8082|IBM|170.33B|170330000000|186.33|4758535|35.6|44|2024-04-24|15/03/2024||1.61||14600000000|186.33999633789|1|2024-01-24|15/12/2023|3.87|3.77|17380000000|17230000000|173.94000244141|1
2024-02-09 22:26:03|00110|8177|JNJ|376.76B|376760000000|156.74|6887973|-4.39|44|2024-04-16|15/03/2024||2.63||21460000000|156.72999572754|1|2024-01-23|15/12/2023|2.29|2.28|21400000000|21000000000|162.4700012207|1
2024-02-09 22:26:08|00111|267|JPM|502.65B|502650000000|174.96|8975050|22.56|43|2024-04-12|15/03/2024||4.28||41810000000|174.99000549316|1|2024-01-12|15/12/2023|3.97|3.49|39900000000|39710000000|170.30000305176|1
2024-02-09 22:26:14|00112|272|MCD|209.73B|209730000000|289.41|3108713|11.08|43|2024-04-25|15/03/2024||2.78||6270000000|289.39001464844|1|2024-02-05|15/12/2023|2.95|2.83|6410000000|6450000000|297.04998779297|1
2024-02-09 22:26:20|00113|275|MRK|317.34B|317340000000|125.43|8369776|18.73|44|2024-04-25|15/03/2024||2||15120000000|125.44000244141|1|2024-02-01|15/12/2023|0.03|-0.11|14600000000|14470000000|120.7799987793|1
2024-02-09 22:26:26|00114|8948|NKE|158.33B|158330000000|104.5|8920236|-15.58|43|2024-03-21|15/02/2024||0.7568||12310000000|104.5|1|2023-12-21|15/11/2023|1.03|0.84|13400000000|13390000000|121.43000030518|1
2024-02-09 22:26:32|00115|8952|PG|369.73B|369730000000|157.4|7249881|14.49|44|2024-04-18|15/03/2024||1.42||20470000000|157.41000366211|1|2024-01-23|15/12/2023|1.84|1.7|21400000000|21470000000|147.86000061035|1
2024-02-09 22:26:38|00116|8294|CRM|281.97B|281970000000|291.27|5612662|72.13|45|2024-05-28|15/04/2024||2.2||9150000000|291.29000854492|1|2024-02-28|15/01/2024||2.27||9220000000|291.29000854492|1
2024-02-09 22:26:44|00117|8359|UNH|478.08B|478080000000|518.11|3543412|7.61|44|2024-04-16|15/03/2024||6.7||99560000000|518.25|1|2024-01-12|15/12/2023|6.16|5.99|94400000000|91930000000|539.67999267578|1
2024-02-09 22:26:50|00118|8127|VZ|166.86B|166860000000|39.72|21372976|-1.51|44|2024-04-22|15/03/2024||1.12||33430000000|39.720001220703|1|2024-01-23|15/12/2023|1.08|1.08|35100000000|34560000000|39.580001831055|1
2024-02-09 22:26:56|00119|8318|V|556.28B|556280000000|276.4|5763752|19.81|44|2024-04-23|15/03/2024||2.34||8680000000|276.39999389648|1|2024-01-25|15/12/2023|2.41|2.34|8600000000|8550000000|271.64999389648|1
2024-02-09 22:27:02|00120|7997|WMT|455.36B|455360000000|169.27|7870298|20.79|44|2024-05-16|15/04/2024||1.6||157170000000|169.25999450684|1|2024-02-20|15/01/2024||1.63||170310000000|169.25999450684|1
2024-02-09 22:27:08|00121|258|DIS|202.76B|202760000000|108.37|12909165|-1.12|39|2024-05-08|15/03/2024||1.02||22290000000|108.38999938965|1|2024-02-07|15/12/2023|1.22|1|23500000000|23750000000|99.290000915527|1
2024-02-09 22:27:14|00122|8192|ABT|193.61B|193610000000|111.78|5424161|2.02|44|2024-04-17|15/03/2024||0.9602||9890000000|111.76999664307|1|2024-01-24|15/12/2023|1.19|1.19|10240000000|10170000000|114|1
2024-02-09 22:27:20|00123|40041|ABBV|307.06B|307060000000|174.04|5292301|20.87|43|2024-04-25|15/03/2024||2.49||12330000000|174.07000732422|1|2024-02-02|15/12/2023|2.79|2.77|14300000000|14010000000|167.58999633789|1
2024-02-09 22:27:26|00124|7884|ACN|232.79B|232790000000|371.63|2017697|29.44|43|2024-03-21|15/02/2024||2.68||15930000000|371.39999389648|1|2023-12-19|15/11/2023|3.27|3.15|16200000000|16180000000|341.85000610352|1
2024-02-09 22:27:32|00125|20846|||||||43|2024-04-03|15/02/2024||3.18||908140000|240.36000061035|1|2024-01-09|15/11/2023|3.72|3.22|934700000|938800000|204.52000427246|1
2024-02-09 22:27:38|00126|32509|AAP|3.74B|3740000000|63.3|1833791|-56.9|42|2024-05-20|15/03/2024||0.6399||3470000000|63.299999237061|1|2024-02-28|15/12/2023||0.2149||2460000000|63.299999237061|1
2024-02-09 22:27:46|00127|20280|AMG|5.28B|5280000000|155.97|252368|-8|43|2024-04-29|15/03/2024||4.69||517060000|155.94999694824|1|2024-02-05|15/12/2023|6.86|6|502700000|524150000|149.66000366211|1
2024-02-09 22:27:51|00128|8256|AFL|45.25B|45250000000|78.33|2203376|10.84|44|2024-04-24|15/03/2024||1.59||4490000000|78.220001220703|1|2024-01-31|15/12/2023|1.25|1.45|3800000000|4390000000|85.730003356934|1
2024-02-09 22:27:59|00129|8942|A|39.06B|39060000000|133.38|1747145|-13.18|45|2024-05-21|15/04/2024||1.26||1620000000|133.36000061035|1|2024-02-27|15/01/2024||1.22||1590000000|133.36000061035|1
2024-02-09 22:28:06|00130|8021|AIG|48.45B|48450000000|69.11|3317335|12.19|44|2024-05-02|15/03/2024||1.73||11530000000|69.110000610352|1|2024-02-13|15/12/2023||1.63||12100000000|69.110000610352|1
2024-02-09 22:28:13|00131|8263|APD|48.68B|48680000000|219.79|1532504|-23.44|44|2024-04-25|15/03/2024||3.16||3310000000|219.88000488281|1|2024-02-05|15/12/2023|2.82|3|3000000000|3200000000|258.17001342773|1
2024-02-09 22:28:20|00132|6460|AKAM|19.35B|19350000000|128.32|1299727|47.03|43|2024-04-30|15/03/2024||1.59||993460000|128.35000610352|1|2024-02-13|15/12/2023||1.6||999090000|128.35000610352|1
2024-02-09 22:28:26|00133|39218|ALK|4.69B|4690000000|37.18|3745639|-29.07|43|2024-04-18|15/03/2024||-1.09||2110000000|37.200000762939|1|2024-01-25|15/12/2023|0.3|0.2|2550000000|2550000000|35.819999694824|1
2024-02-09 22:28:32|00134|32524|ALB|13.57B|13570000000|115.74|2950959|-57.36|43|2024-05-01|15/03/2024||1.03||1630000000|115.84999847412|1|2024-02-14|15/12/2023||1.23||2210000000|115.84999847412|1
2024-02-09 22:28:38|00135|29638|ARE|20.29B|20290000000|116.2|1243534|-28.9|44|2024-04-29|15/03/2024||0.8||756020000|116.19999694824|1|2024-01-29|15/12/2023|-0.54|0.56|757200000|740160000|124.34999847412|1
2024-02-09 22:28:44|00136|48361|ALLE|11.59B|11590000000|131.85|771864|8.65|41|2024-04-25|15/03/2024||1.51||903440000|131.92999267578|1|2024-02-20|15/12/2023||1.59||904540000|131.92999267578|1
2024-02-09 22:28:50|00137|32507|BFH|1.75B|1750000000|35.46|736938|-15.34|43|2024-04-25|15/03/2024||3.44||1010000000|35.459999084473|1|2024-01-25|15/12/2023|0.9|-0.6|1020000000|986820000|30.5|1
2024-02-09 22:28:57|00138|39176|LNT|12.23B|12230000000|47.93|1950410|-9.77|43|2024-05-02|15/03/2024||0.6538||967280000|47.939998626709|1|2024-02-15|15/12/2023||0.5563||913000000|47.939998626709|1
2024-02-09 22:29:04|00139|8221|ALL|41.95B|41950000000|160.06|1454461|18.19|44|2024-05-01|15/03/2024||3.34||13060000000|160.02000427246|1|2024-02-07|15/12/2023|5.82|3.79|14830000000|12690000000|157.35000610352|1
2024-02-09 22:29:10|00140|8044|MO|70.71B|70710000000|40.1|9358134|-13.81|44|2024-04-25|15/03/2024||1.17||4820000000|40.099998474121|1|2024-02-01|15/12/2023|1.18|1.18|5020000000|5060000000|40.119998931885|1
2024-02-09 22:29:17|00141|8288|AEE|18.08B|18080000000|68.67|2088353|-19.82|44|2024-05-08|15/03/2024||1.15||2140000000|68.699996948242|1|2024-02-22|15/12/2023||0.6092||2020000000|68.699996948242|1
2024-02-09 22:29:23|00142|44412|AAL|9.74B|9740000000|14.88|36002573|-11.9|42|2024-04-18|15/03/2024||-0.236||12540000000|14.890000343323|1|2024-01-25|15/12/2023|0.29|0.11|13060000000|13020000000|13.930000305176|1
2024-02-09 22:29:29|00143|8182|AXP|153.57B|153570000000|212.4|3265909|18.02|44|2024-04-18|15/03/2024||2.97||15790000000|212.42999267578|1|2024-01-26|15/12/2023|2.62|2.64|15800000000|16000000000|188.07000732422|1
2024-02-09 22:29:35|00144|8036|AMT|90.57B|90570000000|194.41|2130286|-11.35|44|2024-04-24|15/03/2024||1.17||2810000000|194.41000366211|1|2024-02-27|15/12/2023||0.9422||2740000000|194.41000366211|1
2024-02-09 22:29:42|00145|39173|AWK|23.85B|23850000000|122.22|1049325|-19.15|43|2024-05-01|15/03/2024||0.9825||1020000000|122.23999786377|1|2024-02-14|15/12/2023||0.8035||1020000000|122.23999786377|1
2024-02-09 22:29:48|00146|8020|AMP|40.15B|40150000000|396.45|498825|11.95|44|2024-04-22|15/03/2024||8.15||4040000000|396.58999633789|1|2024-01-24|15/12/2023|7.75|7.7|3990000000|3900000000|387.79998779297|1
2024-02-09 22:29:55|00147|8060|COR|45.89B|45890000000|230.69|1478008|45.94|44|2024-05-01|15/03/2024||3.71||69820000000|230.67999267578|1|2024-01-31|15/12/2023|3.28|2.9|72300000000|69220000000|220.5299987793|1
2024-02-09 22:30:01|00148|39219|AME|38.84B|38840000000|168.26|901887|14.77|43|2024-04-30|15/03/2024||1.61||1770000000|168.44999694824|1|2024-02-06|15/12/2023|1.68|1.63|1730000000|1730000000|166.99000549316|1
2024-02-09 22:30:10|00149|13833|APH|63.09B|63090000000|105.28|2643834|29.02|44|2024-04-24|15/03/2024||0.7314||3090000000|105.30999755859|1|2024-01-24|15/12/2023|0.82|0.77|3330000000|3150000000|97.940002441406|1
2024-02-09 22:30:17|00150|8123|ELV|118.83B|118830000000|506.07|1100875|3.83|43|2024-04-17|15/03/2024||10.44||42460000000|506.16000366211|1|2024-01-24|15/12/2023|5.62|5.62|42500000000|42220000000|472.16000366211|1
2024-02-09 22:30:23|00151|39291|AOS|11.97B|11970000000|80.57|891284|21.18|43|2024-04-25|15/03/2024||0.9818||997770000|80.48999786377|1|2024-01-30|15/12/2023|0.97|0.95|988000000|982330000|81.650001525879|1
2024-02-09 22:30:29|00152|8350|AON|61.90B|61900000000|312.47|1141024|-3.89|43|2024-04-26|15/03/2024||5.89||4130000000|312.45001220703|1|2024-02-02|15/12/2023|3.89|4.07|3400000000|3360000000|300|1
2024-02-09 22:30:36|00153|8103|APA|9.05B|9050000000|29.87|4746292|-27.66|44|2024-05-01|15/03/2024||1.06||1970000000|29.870000839233|1|2024-02-21|15/12/2023||1.32||2080000000|29.870000839233|1
2024-02-09 22:30:44|00154|8303|AIV|1.16B|1160000000|7.510|919380|-2.4|44|2024-05-06|15/03/2024||-0.05||49620000|7.5100002288818|1|2024-02-08|15/12/2023||-0.06||48180000|7.4200000762939|1
2024-02-09 22:30:50|00155|32331|APTV|22.88B|22880000000|82.02|2801381|-29.8|44|2024-05-02|15/03/2024||1.08||5000000000|82.019996643066|1|2024-01-31|15/12/2023|1.4|1.33|4900000000|5070000000|86.720001220703|1
2024-02-09 22:30:56|00156|8080|ADM|28.39B|28390000000|53.07|5459163|-35.44|44|2024-04-23|15/03/2024||1.51||22850000000|53.090000152588|1|2024-02-15|15/12/2023||1.67||24640000000|53.090000152588|1
2024-02-09 22:31:03|00157|992959|ARNC|3.01B|3010000000|30.02|1141955|28.4|28|2023-10-31|15/09/2023||0.64||2180000000|29.989999771118|1|2023-07-31|15/06/2023|0.58|0.5|1990000000|2030000000|29.790000915527|1
2024-02-09 22:31:09|00158|39263|AJG|51.78B|51780000000|238.81|964164|20.88|43|2024-04-25|15/03/2024||3.48||3170000000|238.91999816895|1|2024-01-25|15/12/2023|1.85|1.85|2390000000|2400000000|239.07000732422|1
2024-02-09 22:31:14|00159|8061|AIZ|9.07B|9070000000|174.48|398008|32.85|43|2024-04-30|15/03/2024||3.86||2780000000|174.47999572754|1|2024-02-06|15/12/2023|4.9|3.72|2980000000|2800000000|168.41000366211|1
2024-02-09 22:31:21|00160|244|T|120.26B|120260000000|16.83|38455642|-12.21|44|2024-04-24|15/03/2024||0.5358||30600000000|16.829999923706|1|2024-01-24|15/12/2023|0.54|0.56|32000000000|31460000000|17.190000534058|1
2024-02-09 22:31:27|00161|8282|AZO|46.46B|46460000000|2,680.21|153033|12.6|43|2024-02-27|15/02/2024||26.53||3860000000|2680.5700683594|1|2023-12-05|15/11/2023|32.55|31.56|4200000000|4190000000|2664.1101074219|1
2024-02-09 22:31:33|00162|8135|AVB|24.70B|24700000000|174.62|890542|-3.94|44|2024-04-24|15/03/2024||1.26||705070000|174.61999511719|1|2024-01-31|15/12/2023|1.7|1.3|636110000|700950000|178.44000244141|1
2024-02-09 22:31:39|00163|8097|AVY|16.49B|16490000000|204.92|434066|10.62|44|2024-04-24|15/03/2024||2.14||2150000000|204.99000549316|1|2024-01-31|15/12/2023|2.16|2.16|2100000000|2100000000|201.24000549316|1
2024-02-09 22:31:45|00164|8320|BKR|29.35B|29350000000|29.06|8375456|-9.98|44|2024-04-17|15/03/2024||0.4159||6430000000|29.049999237061|1|2024-01-23|15/12/2023|0.51|0.48|6840000000|6930000000|30.979999542236|1
2024-02-09 22:31:52|00165|8048|BALL|18.63B|18630000000|59.16|1889746|5.83|43|2024-05-02|15/03/2024||0.5846||3460000000|59.169998168945|1|2024-02-01|15/12/2023|0.78|0.74|3400000000|3550000000|55.450000762939|1
2024-02-09 22:31:59|00166|243|BAC|260.87B|260870000000|33.05|42200193|-9.26|44|2024-04-16|15/03/2024||0.7817||25350000000|33.049999237061|1|2024-01-12|15/12/2023|0.7|0.6|23500000000|23910000000|33.150001525879|1
2024-02-09 22:32:04|00167|8352|BK|41.97B|41970000000|55.21|4265790|6.41|44|2024-04-16|15/03/2024||1.16||4350000000|55.229999542236|1|2024-01-12|15/12/2023|1.28|0.87|4310000000|4290000000|52.729999542236|1
2024-02-09 22:32:11|00168|8024|BBWI|10.06B|10060000000|44.74|3277917|0.36|45|2024-05-16|15/04/2024||0.3817||1380000000|44.729999542236|1|2024-02-29|15/01/2024||1.87||2830000000|44.729999542236|1
2024-02-09 22:32:18|00169|7951|BAX|20.55B|20550000000|39.55|3837131|-11.45|44|2024-04-25|15/03/2024||0.6267||3620000000|39.549999237061|1|2024-02-08|15/12/2023|0.88|0.86|3890000000|3810000000|39.380001068115|1
2024-02-09 22:32:24|00170|8067|BDX|70.39B|70390000000|243.66|1736915|-3.83|44|2024-05-02|15/03/2024||2.99||4990000000|243.74000549316|1|2024-02-01|15/12/2023|2.68|2.4|4700000000|4730000000|238.80999755859|1
2024-02-09 22:32:31|00171|13834|BRKb|575.13M|575130000|398.33|3276482|28.85|45|2024-05-06|15/03/2024||4.46||88080000000|398.17999267578|1|2024-02-26|15/12/2023||4.05||88390000000|398.17999267578|1
2024-02-09 22:32:37|00172|8077|BBY|16.29B|16290000000|75.51|2988688|-12.63|44|2024-05-22|15/04/2024||1.08||9140000000|75.589996337891|1|2024-02-29|15/01/2024||2.52||14550000000|75.589996337891|1
2024-02-09 22:32:44|00173|13078|BLK|118.33B|118330000000|796.68|660661|8.73|44|2024-04-11|15/03/2024||9.11||4670000000|796.89001464844|1|2024-01-12|15/12/2023|9.66|8.72|4630000000|4580000000|792.60998535156|1
2024-02-09 22:32:50|00174|19693|BWA|7.30B|7300000000|31.8|2600873|-32.49|44|2024-05-02|15/03/2024||0.9611||3640000000|31.799999237061|1|2024-02-08|15/12/2023|0.9|0.95|3520000000|3620000000|33.830001831055|1
2024-02-09 22:32:56|00175|8116|BXP|11.22B|11220000000|64.18|1657699|-10.91|44|2024-04-29|15/03/2024||0.5467||806710000|64.169998168945|1|2024-01-30|15/12/2023|0.76|0.64|828900000|814370000|72.209999084473|1
2024-02-09 22:33:03|00176|8248|BSX|95.96B|95960000000|65.49|6528977|36.63|44|2024-04-24|15/03/2024||0.5132||3680000000|65.519996643066|1|2024-01-31|15/12/2023|0.55|0.51|3730000000|3600000000|61.419998168945|1
2024-02-09 22:33:09|00177|1031336|BHF|3.38B|3380000000|52.7|344300|-9.92|29|2024-05-06|15/03/2024||4.32||2170000000|52.740001678467|1|2024-02-12|15/12/2023||3.66||2130000000|52.740001678467|1
2024-02-09 22:33:15|00178|8142|BMY|101.29B|101290000000|49.8|15354437|-33.86|40|2024-04-25|15/03/2024||1.76||11480000000|49.810001373291|1|2024-02-02|15/12/2023|1.7|1.6|11480000000|11220000000|48.669998168945|1
2024-02-09 22:33:21|00179|8081|BFb|26.83B|26830000000|56.59|1674731|-12.47|46|2024-06-05|15/04/2024||0.4773||1080000000|56.569999694824|1|2024-03-06|15/01/2024||0.5633||1130000000|56.569999694824|1
2024-02-09 22:33:28|00180|7964|CPB|12.51B|12510000000|42|2905615|-15.3|46|2024-06-05|15/04/2024||0.7484||2250000000|42|1|2024-03-06|15/01/2024||0.7748||2440000000|42|1
2024-02-09 22:33:34|00181|8250|COF|51.43B|51430000000|135.17|2576471|15.53|44|2024-04-23|15/03/2024||3.39||9350000000|135.2200012207|1|2024-01-25|15/12/2023|2.24|2.66|9510000000|9480000000|131.08999633789|1
2024-02-09 22:33:41|00182|32321|CPRI|5.45B|5450000000|46.83|1162415|-6.25|43|2024-05-29|15/03/2024||0.9707||1350000000|46.830001831055|1|2024-02-08|15/12/2023|1.2|1.77|1430000000|1480000000|46.220001220703|1
2024-02-09 22:33:47|00183|7874|CAH|25.51B|25510000000|104.94|2133672|28.55|44|2024-05-02|15/03/2024||1.93||55990000000|104.94000244141|1|2024-02-01|15/12/2023|1.82|1.59|57400000000|57030000000|109.19000244141|1
2024-02-09 22:33:53|00184|13836|KMX|11.78B|11780000000|74.79|2073784|-3.83|43|2024-04-04|15/02/2024||0.4703||5880000000|74.779998779297|1|2023-12-21|15/11/2023|0.52|0.45|6100000000|6360000000|74.680000305176|1
2024-02-09 22:33:58|00185|22696|CCL|19.55B|19550000000|15.3|30806774|32.1|39|2024-03-21|15/02/2024||-0.1793||5310000000|15.300000190735|1|2023-12-21|15/11/2023|-0.07|-0.13|5400000000|5300000000|18.069999694824|1
2024-02-09 22:34:04|00186|39325|CBOE|19.34B|19340000000|183.55|813770|45.31|43|2024-04-26|15/03/2024||2.05||513570000|182.92999267578|1|2024-02-02|15/12/2023|2.06|2.04|499000000|510070000|184.72999572754|1
2024-02-09 22:34:11|00187|7980|CBRE|25.72B|25720000000|86.54|1541057|1.39|44|2024-05-09|15/03/2024||0.6679||7920000000|86.529998779297|1|2024-02-15|15/12/2023||1.19||8450000000|86.529998779297|1
2024-02-09 22:34:17|00188|32525|CNC|41.28B|41280000000|77.32|3103916|4.91|43|2024-04-23|15/03/2024||2.14||36270000000|77.339996337891|1|2024-02-06|15/12/2023|0.45|0.42|39460000000|36180000000|74.069999694824|1
2024-02-09 22:34:24|00189|7946|CNP|17.38B|17380000000|27.53|4042932|-5.54|44|2024-05-09|15/03/2024||0.4769||2560000000|27.520000457764|1|2024-02-20|15/12/2023||0.3202||2700000000|27.520000457764|1
2024-02-09 22:34:30|00190|8102|CF|14.88B|14880000000|78.08|2034833|-9.05|44|2024-05-01|15/03/2024||1.85||1630000000|78.050003051758|1|2024-02-14|15/12/2023||1.58||1510000000|78.050003051758|1
2024-02-09 22:34:36|00191|6426|CHRW|8.71B|8710000000|74.67|1379070|-27.82|44|2024-04-24|15/03/2024||0.8157||4370000000|74.680000305176|1|2024-01-31|15/12/2023|0.5|0.81|4200000000|4340000000|85.910003662109|1
2024-02-09 22:34:42|00192|6491|SCHW|115.22B|115220000000|63.37|9244714|-22.52|42|2024-04-15|15/03/2024||0.7641||4770000000|63.360000610352|1|2024-01-17|15/12/2023|0.68|0.64|4460000000|4530000000|64.309997558594|1
2024-02-09 22:34:48|00193|13837|CMG|72.40B|72400000000|2,636.06|208175|60.04|44|2024-04-23|15/03/2024||12.06||2660000000|2636.0900878906|1|2024-02-06|15/12/2023|10.36|9.68|2520000000|2490000000|2470.8500976562|1
2024-02-09 22:34:54|00194|8175|CB|100.17B|100170000000|247.2|1967490|13.48|43|2024-04-23|15/03/2024||5.26||11610000000|247.17999267578|1|2024-01-30|15/12/2023|8.3|5.12|11900000000|11230000000|242.77000427246|1
2024-02-09 22:35:00|00195|39264|CHD|24.32B|24320000000|98.82|1447633|20.03|43|2024-04-25|15/03/2024||0.9279||1480000000|98.819999694824|1|2024-02-02|15/12/2023|0.65|0.65|1530000000|1510000000|101.7799987793|1
2024-02-09 22:35:07|00196|7889|CI|97.97B|97970000000|334.85|2041228|14.51|44|2024-05-02|15/03/2024||6.36||55490000000|334.9700012207|1|2024-02-02|15/12/2023|6.79|6.54|51150000000|48910000000|307.32000732422|1
2024-02-09 22:35:15|00197|6507|CINF|17.09B|17090000000|108.89|641047|-15.73|43|2024-04-25|15/03/2024||1.61||2110000000|108.88999938965|1|2024-02-06|15/12/2023|2.28|1.93|2060000000|2020000000|111.76999664307|1
2024-02-09 22:35:21|00198|241|C|102.86B|102860000000|53.98|18396897|6.18|44|2024-04-12|15/03/2024||1.59||20550000000|53.990001678467|1|2024-01-12|15/12/2023|-1.16|0.1093|17440000000|18710000000|52.080001831055|1
2024-02-09 22:35:27|00199|941642|CFG|14.67B|14670000000|31.51|5485905|-28.37|39|2024-04-17|15/03/2024||0.7504||1960000000|31.5|1|2024-01-17|15/12/2023|0.85|0.6|1990000000|2000000000|31.200000762939|1
2024-02-09 22:35:32|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
2024-02-09 22:35:38|00201|7933|CLX|19.01B|19010000000|153.12|1247966|2.15|44|2024-05-01|15/03/2024||1.44||1880000000|153.21000671387|1|2024-02-01|15/12/2023|2.16|1.1|1990000000|1800000000|145.25|1
2024-02-09 22:35:44|00202|13080|CME|73.83B|73830000000|205.09|1807499|8.84|44|2024-04-24|15/03/2024||2.39||1450000000|205.07000732422|1|2024-02-14|15/12/2023||2.28||1420000000|205.07000732422|1
2024-02-09 22:35:51|00203|8016|CMS|16.50B|16500000000|56.06|2337489|-7.6|43|2024-04-25|15/03/2024||1.02||2270000000|56.080001831055|1|2024-02-01|15/12/2023|1.05|1.04|1950000000|2620000000|57.159999847412|1
2024-02-09 22:35:57|00204|7938|CL|68.60B|68600000000|83.46|4611470|14.84|43|2024-04-26|15/03/2024||0.8173||4960000000|83.459999084473|1|2024-01-26|15/12/2023|0.87|0.85|4950000000|4890000000|81.220001220703|1
2024-02-09 22:36:03|00205|8313|CMA|6.78B|6780000000|51.3|1977040|-33.33|44|2024-04-18|15/03/2024||1.16||813750000|51.349998474121|1|2024-01-19|15/12/2023|1.46|0.9|782000000|857790000|52.290000915527|1
2024-02-09 22:36:10|00206|8225|CAG|13.07B|13070000000|27.39|4608004|-22.6|43|2024-04-04|15/02/2024||0.6434||3020000000|27.389999389648|1|2024-01-04|15/11/2023|0.71|0.68|3200000000|3240000000|29.280000686646|1
2024-02-09 22:36:16|00207|7937|COP|131.09B|131090000000|111.11|5777081|2.77|44|2024-05-02|15/03/2024||2.04||14850000000|111.15000152588|1|2024-02-08|15/12/2023|2.4|2.1|14680000000|15160000000|112.31999969482|1
2024-02-09 22:36:22|00208|8297|ED|30.75B|30750000000|89.04|1882312|-3.41|44|2024-05-02|15/03/2024||1.76||3990000000|89.069999694824|1|2024-02-15|15/12/2023||0.9649||3710000000|89.069999694824|1
2024-02-09 22:36:28|00209|8034|STZ|44.31B|44310000000|242.37|1138119|5.59|44|2024-04-04|15/02/2024||2.11||2100000000|242.33999633789|1|2024-01-05|15/11/2023|3.24|3.02|2470000000|2540000000|242.33000183105|1
2024-02-09 22:36:34|00210|20624|COO|18.64B|18640000000|376.6|261659|8.47|43|2024-05-30|15/04/2024||3.29||945220000|376.60000610352|1|2024-02-29|15/01/2024||3.13||915710000|376.60000610352|1
2024-02-09 22:36:40|00211|264|GLW|27.31B|27310000000|32.04|4503033|-9.7|39|2024-04-23|15/03/2024||0.3566||3120000000|32.040000915527|1|2024-01-30|15/12/2023|0.39|0.39|3270000000|3250000000|31.14999961853|1
2024-02-09 22:36:47|00212|13835|CTRA|18.26B|18260000000|24.3|6202605|1.49|43|2024-05-02|15/03/2024||0.5261||1500000000|24.299999237061|1|2024-02-22|15/12/2023||0.5553||1540000000|24.299999237061|1
2024-02-09 22:36:53|00213|41258|COTY|10.38B|10380000000|11.63|4221474|17.03|43|2024-05-08|15/03/2024||0.0603||1380000000|11.619999885559|1|2024-02-07|15/12/2023|0.25|0.2|1730000000|1670000000|12.270000457764|1
2024-02-09 22:37:00|00214|32337|CCI|46.94B|46940000000|108.4|3411520|-25.05|43|2024-04-17|15/03/2024||0.7065||1630000000|108.40000152588|1|2024-01-24|15/12/2023|0.83|0.75|1670000000|1660000000|107.94999694824|1
2024-02-09 22:37:07|00215|8218|CMI|35.65B|35650000000|251.84|774510|1.13|44|2024-04-30|15/03/2024||5.19||8440000000|251.77000427246|1|2024-02-06|15/12/2023|4.14|4.45|8500000000|8100000000|241.11000061035|1
2024-02-09 22:37:13|00216|8201|CVS|95.93B|95930000000|76.32|10003681|-15.6|44|2024-05-01|15/03/2024||2.02||88110000000|76.330001831055|1|2024-02-07|15/12/2023|2.12|1.98|93810000000|90250000000|73.76000213623|1
2024-02-09 22:37:18|00217|8931|DHR|179.77B|179770000000|243.24|2895684|5.9|44|2024-04-18|15/03/2024||1.81||5710000000|242.89999389648|1|2024-01-30|15/12/2023|2.09|1.89|6400000000|6020000000|233.92999267578|1
2024-02-09 22:37:25|00218|7916|DRI|20.03B|20030000000|167.65|948448|13.28|43|2024-03-21|15/02/2024||2.65||3040000000|167.66000366211|1|2023-12-15|15/11/2023|1.76|1.73|2730000000|2740000000|163.08999633789|1
2024-02-09 22:37:31|00219|13838|DVA|10.05B|10050000000|109.87|921409|32.57|44|2024-05-07|15/03/2024||1.7||2980000000|109.84999847412|1|2024-02-13|15/12/2023||1.63||3010000000|109.84999847412|1
2024-02-09 22:37:37|00220|261|DE|106.89B|106890000000|381.32|1679129|-5.37|43|2024-05-17|15/04/2024||8.38||13580000000|381.26998901367|1|2024-02-15|15/01/2024||5.25||10370000000|381.26998901367|1
2024-02-09 22:37:44|00221|8944|DAL|25.92B|25920000000|40.51|10182741|2.28|43|2024-04-11|15/03/2024||0.3763||12500000000|40.509998321533|1|2024-01-12|15/12/2023|1.28|1.16|13700000000|13560000000|42.259998321533|1
2024-02-09 22:37:51|00222|6411|XRAY|6.95B|6950000000|32.79|3171443|-12.74|43|2024-05-07|15/03/2024||0.4602||969250000|32.770000457764|1|2024-02-29|15/12/2023||0.4341||967850000|32.770000457764|1
2024-02-09 22:37:58|00223|8224|DVN|26.60B|26600000000|41.59|8727438|-30.85|44|2024-04-30|15/03/2024||1.22||3640000000|41.580001831055|1|2024-02-27|15/12/2023||1.38||3850000000|41.580001831055|1
2024-02-09 22:38:03|00224|20486|DLR|45.42B|45420000000|147.23|1841602|30.62|39|2024-04-25|15/03/2024||0.2467||1390000000|147.19999694824|1|2024-02-15|15/12/2023||0.2357||1390000000|147.19999694824|1
2024-02-09 22:38:09|00225|8188|DFS|27.29B|27290000000|109.19|2173378|-5.85|39|2024-04-24|15/03/2024||3.07||4050000000|109.18000030518|1|2024-01-17|15/12/2023|1.54|2.53|4200000000|4110000000|109.66000366211|1
2024-02-09 22:38:16|00226|6382|WBD|23.51B|23510000000|9.64|21471976|-32.49|43|2024-04-23|15/03/2024||-0.268||10370000000|9.6300001144409|1|2024-02-23|15/12/2023||-0.0664||10360000000|9.6300001144409|1
2024-02-09 22:38:23|00227|15915|DISCK|23.97B|23970000000|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
2024-02-09 22:38:29|00228|6364|DISH|3.08B|3080000000|5.77|10334755|-58.58|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
2024-02-09 22:38:35|00229|20744|DG|29.70B|29700000000|135.2|2685856|-40.41|40|2024-05-30|15/04/2024||1.88||9720000000|135.21000671387|1|2024-03-14|15/01/2024||1.72||9760000000|135.21000671387|1
2024-02-09 22:38:40|00230|7887|D|37.29B|37290000000|44.7|5036414|-25.84|40|2024-05-03|15/03/2024||0.9335||4690000000|44.689998626709|1|2024-02-22|15/12/2023||0.3796||4210000000|44.689998626709|1
2024-02-09 22:38:47|00231|7858|DOV|22.44B|22440000000|160.46|834114|3.87|44|2024-04-18|15/03/2024||2.01||2060000000|160.5299987793|1|2024-02-01|15/12/2023|2.45|2.43|2110000000|2160000000|149.7799987793|1
2024-02-09 22:38:55|00232|7876|DHI|48.11B|48110000000|144.93|2682502|48.42|44|2024-04-25|15/03/2024||3.07||8150000000|144.94000244141|1|2024-01-23|15/12/2023|2.82|2.87|7730000000|7560000000|157.69999694824|1
2024-02-09 22:39:00|00233|7868|DTE|21.51B|21510000000|104.43|1219758|-7.16|43|2024-04-25|15/03/2024||1.98||3620000000|104.41000366211|1|2024-02-08|15/12/2023|1.97|1.95|4670000000|12460000000|105.2200012207|1
2024-02-09 22:39:07|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
2024-02-09 22:39:14|00235|8104|DUK|70.75B|70750000000|91.69|3253604|-6.55|39|2024-05-06|15/03/2024||1.38||7000000000|91.690002441406|1|2024-02-08|15/12/2023|1.51|1.55|7210000000|7240000000|95.5|1
2024-02-09 22:39:20|00236|7981|DD|29.06B|29060000000|67.66|3498982|-12.8|40|2024-04-30|15/03/2024||0.6919||2890000000|67.669998168945|1|2024-02-06|15/12/2023|0.87|0.85|2900000000|2930000000|61.209999084473|1
2024-02-09 22:39:26|00237|8054|DXC|4.05B|4050000000|22.11|2543619|-21.89|44|2024-05-17|15/03/2024||1.09||3420000000|22.110000610352|1|2024-02-01|15/12/2023|0.87|0.77|3400000000|3360000000|21.799999237061|1
2024-02-09 22:39:33|00238|8126|EMN|9.64B|9640000000|82.32|1027633|-7.23|43|2024-04-25|15/03/2024||1.67||2310000000|82.330001831055|1|2024-02-01|15/12/2023|1.31|1.3|2210000000|2210000000|83.550003051758|1
2024-02-09 22:39:38|00239|8291|ETN|111.06B|111060000000|277.95|1581117|61.78|43|2024-04-30|15/03/2024||2.17||5860000000|277.94000244141|1|2024-02-01|15/12/2023|2.55|2.47|5970000000|5900000000|246.08000183105|1
2024-02-09 22:39:45|00240|8339|ECL|57.67B|57670000000|202.67|1020233|34.16|44|2024-04-30|15/03/2024||1.12||3750000000|202.63999938965|1|2024-02-13|15/12/2023||1.54||3940000000|202.63999938965|1
2024-02-09 22:39:51|00241|7998|EIX|24.83B|24830000000|64.69|2413167|-3.11|44|2024-04-30|15/03/2024||1.05||4160000000|64.699996948242|1|2024-02-22|15/12/2023||1.17||4070000000|64.699996948242|1
2024-02-09 22:39:58|00242|13794|EW|51.56B|51560000000|85.02|4527419|9.89|44|2024-04-23|15/03/2024||0.6647||1560000000|85.01000213623|1|2024-02-06|15/12/2023|0.64|0.64|1530000000|1500000000|86.059997558594|1
2024-02-09 22:40:04|00243|273|LLY|665.50B|665500000000|739.51|3131469|115.91|43|2024-04-30|15/03/2024||2.54||8640000000|739.82000732422|1|2024-02-06|15/12/2023|2.49|2.31|9350000000|8950000000|706.20001220703|1
2024-02-09 22:40:13|00244|7931|EMR|58.94B|58940000000|103.19|2795184|19.05|44|2024-05-01|15/03/2024||1.25||4250000000|103.20999908447|1|2024-02-07|15/12/2023|1.22|1.04|4120000000|3910000000|94.26000213623|1
2024-02-09 22:40:19|00245|8015|ETR|20.69B|20690000000|97.81|1467326|-7.76|44|2024-04-24|15/03/2024||1.55||3110000000|97.98999786377|1|2024-02-22|15/12/2023||0.489||4000000000|97.98999786377|1
2024-02-09 22:40:26|00246|8342|EOG|64.71B|64710000000|111.05|3168411|-11.3|44|2024-05-02|15/03/2024||2.77||5190000000|111.05000305176|1|2024-02-22|15/12/2023||3.08||6160000000|111.05000305176|1
2024-02-09 22:40:32|00247|13841|EQT|14.10B|14100000000|34.32|5226535|16.57|43|2024-04-24|15/03/2024||0.9827||1850000000|34.330001831055|1|2024-02-13|15/12/2023||0.4689||1580000000|34.330001831055|1
2024-02-09 22:40:39|00248|8007|EFX|30.78B|30780000000|249.23|886739|14.5|44|2024-04-17|15/03/2024||1.81||1410000000|249.2200012207|1|2024-02-07|15/12/2023|1.81|1.75|1330000000|1310000000|243.2799987793|1
2024-02-09 22:40:45|00249|13067|EQIX|80.34B|80340000000|855.76|394854|17.01|43|2024-05-01|15/03/2024||2.68||2150000000|855.34002685547|1|2024-02-14|15/12/2023||2.16||2110000000|855.34002685547|1
2024-02-09 22:40:51|00250|8260|EQR|22.95B|22950000000|58.7|2326272|-9.24|44|2024-04-23|15/03/2024||0.3474||727110000|58.849998474121|1|2024-01-30|15/12/2023|0.82|0.42|727500000|724740000|59.479999542236|1
2024-02-09 22:40:57|00251|20488|ESS|15.23B|15230000000|229.86|419725|-2.54|43|2024-04-23|15/03/2024||1.42||419730000|229.82000732422|1|2024-02-06|15/12/2023|1.02|1.45|418950000|418710000|230.33999633789|1
2024-02-09 22:41:04|00252|7929|EL|51.44B|51440000000|143.33|3009125|-45.71|44|2024-05-01|15/03/2024||0.8126||3870000000|143.36000061035|1|2024-02-05|15/12/2023|0.88|0.54|4280000000|4190000000|134.11999511719|1
2024-02-09 22:41:10|00253|20717|EG|15.34B|15340000000|353.74|411652|-0.83|43|2024-05-07|15/03/2024||16.41||4020000000|354.05999755859|1|2024-02-07|15/12/2023|25.18|14.53|3660000000|3850000000|380.63000488281|1
2024-02-09 22:41:18|00254|13856|ES|19.22B|19220000000|54.95|2982200|-31.63|44|2024-05-01|15/03/2024||1.47||3740000000|54.959999084473|1|2024-02-14|15/12/2023||0.971||3240000000|54.959999084473|1
2024-02-09 22:41:24|00255|6449|EXPE|17.97B|17970000000|131.11|2516585|33.84|43|2024-05-01|15/03/2024||0.1046||2900000000|131.03999328613|1|2024-02-08|15/12/2023|1.72|1.67|2890000000|2870000000|154.38000488281|1
2024-02-09 22:41:30|00256|6468|EXPD|18.51B|18510000000|126.77|1241377|12.57|44|2024-05-07|15/03/2024||1.13||2180000000|127.34999847412|1|2024-02-20|15/12/2023||1.22||2290000000|127.34999847412|1
2024-02-09 22:41:36|00257|39166|EXR|31.47B|31470000000|143.36|1195423|-13.73|43|2024-04-30|15/03/2024||1.17||775510000|143.38000488281|1|2024-02-27|15/12/2023||1.2||776680000|143.38000488281|1
2024-02-09 22:41:43|00258|7888|XOM|404.37B|404370000000|101.75|20216467|-8.73|44|2024-04-26|15/03/2024||2.06||87070000000|101.76000213623|1|2024-02-02|15/12/2023|2.48|2.2|95420000000|91120000000|102.38999938965|1
2024-02-09 22:41:50|00259|13763|FFIV|10.97B|10970000000|186.61|525339|27.48|43|2024-04-24|15/03/2024||2.96||673500000|186.53999328613|1|2024-01-29|15/12/2023|3.43|3.04|693000000|684770000|183.63000488281|1
2024-02-09 22:41:56|00260|20230|FRT|8.33B|8330000000|101.14|696776|-6.51|43|2024-05-02|15/03/2024||0.655||291230000|101.16999816895|1|2024-02-12|15/12/2023||0.6545||292050000|101.16999816895|1
2024-02-09 22:42:03|00261|262|FDX|60.65B|60650000000|242.59|2375936|15.43|43|2024-03-21|15/02/2024||3.59||22070000000|242.61000061035|1|2023-12-19|15/11/2023|3.99|4.19|22200000000|22370000000|281.92001342773|1
2024-02-09 22:42:10|00262|8042|FIS|36.58B|36580000000|61.78|5163888|-16.26|44|2024-04-30|15/03/2024||0.9685||2460000000|61.770000457764|1|2024-02-26|15/12/2023||0.9478||2520000000|61.770000457764|1
2024-02-09 22:42:16|00263|6358|FITB|22.92B|22920000000|33.65|5546087|-11.39|43|2024-04-19|15/03/2024||0.6754||2090000000|33.630001068115|1|2024-01-19|15/12/2023|0.99|0.77|2170000000|2160000000|33.240001678467|1
2024-02-09 22:42:24|00264|8231|FE|21.34B|21340000000|37.31|3881390|-9.09|44|2024-04-18|15/03/2024||0.6666||3210000000|37.319999694824|1|2024-02-08|15/12/2023|0.62|0.6|3200000000|3110000000|35.830001831055|1
2024-02-09 22:42:31|00265|13844|FLS|5.45B|5450000000|41.47|784826|20|44|2024-04-29|15/03/2024||0.4813||1040000000|41.490001678467|1|2024-02-20|15/12/2023||0.5996||1140000000|41.490001678467|1
2024-02-09 22:42:37|00266|7866|FLR|6.88B|6880000000|40.4|1534021|12.74|44|2024-05-03|15/03/2024||0.5892||3960000000|40.409999847412|1|2024-02-20|15/12/2023||0.5719||4110000000|40.409999847412|1
2024-02-09 22:42:44|00267|13842|FMC|6.46B|6460000000|51.76|1787951|-59.49|44|2024-04-29|15/03/2024||0.9962||1170000000|51.75|1|2024-02-05|15/12/2023|1.07|1.08|1150000000|1240000000|61.430000305176|1
2024-02-09 22:42:51|00268|32358|FL|2.76B|2760000000|29.36|3638213|-35.65|43|2024-05-17|15/04/2024||0.6459||1890000000|29.360000610352|1|2024-02-23|15/01/2024||0.3149||2260000000|29.360000610352|1
2024-02-09 22:42:58|00269|255|F|50.39B|50390000000|12.68|54025711|0.37|43|2024-04-24|15/03/2024||0.4426||43800000000|12.680000305176|1|2024-02-06|15/12/2023|0.29|0.12|46000000000|43040000000|11.590000152588|1
2024-02-09 22:43:04|00270|985775|FTV|28.97B|28970000000|82.69|1856277|19.02|32|2024-04-25|15/03/2024||0.801||1530000000|82.680000305176|1|2024-01-31|15/12/2023|0.98|0.94|1580000000|1570000000|74.699996948242|1
2024-02-09 22:43:11|00271|39295|FBIN|10.11B|10110000000|80.14|1140988|25.82|43|2024-04-25|15/03/2024||0.7626||1040000000|80.120002746582|1|2024-01-30|15/12/2023|0.95|0.93|1200000000|1180000000|80.059997558594|1
2024-02-09 22:43:18|00272|8167|BEN|14.20B|14200000000|27.09|3484336|-14.86|43|2024-04-30|15/03/2024||0.5879||1670000000|27.110000610352|1|2024-01-29|15/12/2023|0.65|0.57|1990000000|1510000000|27.590000152588|1
2024-02-09 22:43:24|00273|8281|FCX|53.56B|53560000000|37.31|11975749|-11.41|43|2024-04-18|15/03/2024||0.3724||5630000000|37.369998931885|1|2024-01-24|15/12/2023|0.27|0.25|5910000000|5850000000|38.169998168945|1
2024-02-09 22:43:30|00274|7925|GPS|7.42B|7420000000|20.07|8484068|47.35|43|2024-05-23|15/04/2024||0.1142||3270000000|20.069999694824|1|2024-02-29|15/01/2024||0.2227||4220000000|20.069999694824|1
2024-02-09 22:43:36|00275|6442|GRMN|23.60B|23600000000|123.21|730901|26.12|43|2024-05-01|15/03/2024||1.01||1200000000|123.26999664307|1|2024-02-21|15/12/2023||1.4||1410000000|123.26999664307|1
2024-02-09 22:43:42|00276|39135|IT|36.15B|36150000000|463.63|454498|31.64|43|2024-04-30|15/03/2024||2.66||1490000000|463.73999023438|1|2024-02-06|15/12/2023|3.04|2.83|1600000000|1590000000|469.79000854492|1
2024-02-09 22:43:48|00277|7867|GD|73.79B|73790000000|270.19|1115811|17.41|43|2024-04-24|15/03/2024||3.25||10930000000|270.14001464844|1|2024-01-24|15/12/2023|3.64|3.74|11670000000|11520000000|249.36999511719|1
2024-02-09 22:43:55|00278|8193|GE|151.45B|151450000000|139.27|4457613|69.68|44|2024-04-23|15/03/2024||0.6373||15180000000|139.30999755859|1|2024-01-23|15/12/2023|1.03|0.89|19400000000|17160000000|131.22999572754|1
2024-02-09 22:44:00|00279|263|GIS|35.32B|35320000000|62.34|4249855|-15.41|39|2024-03-20|15/02/2024||1.05||4960000000|62.319999694824|1|2023-12-20|15/11/2023|1.25|1.15|5140000000|5370000000|66.709999084473|1
2024-02-09 22:44:06|00280|239|GM|44.50B|44500000000|38.56|20648412|-7.02|44|2024-04-23|15/03/2024||1.99||39840000000|38.549999237061|1|2024-01-30|15/12/2023|1.24|1.16|43000000000|38660000000|35.389999389648|1
2024-02-09 22:44:13|00281|7979|GPC|20.04B|20040000000|143.21|920696|-16.02|44|2024-04-18|15/03/2024||2.27||5910000000|143.16999816895|1|2024-02-15|15/12/2023||2.19||5650000000|143.16999816895|1
2024-02-09 22:44:20|00282|39277|GPN|35.44B|35440000000|136|1777361|22.31|43|2024-04-29|15/03/2024||2.62||2200000000|135.9700012207|1|2024-02-14|15/12/2023||2.64||2180000000|135.9700012207|1
2024-02-09 22:44:27|00283|8234|GL|11.83B|11830000000|125.91|540201|2.65|43|2024-04-17|15/03/2024||2.75||1430000000|125.90000152588|1|2024-02-07|15/12/2023|2.8|2.73|1420000000|1400000000|121.19000244141|1
2024-02-09 22:44:33|00284|265|GT|3.82B|3820000000|13.46|3525160|22.5|43|2024-05-03|15/03/2024||0.2467||5160000000|13.460000038147|1|2024-02-12|15/12/2023||0.3644||5380000000|13.460000038147|1
2024-02-09 22:44:39|00285|8170|HRB|6.55B|6550000000|46.94|1236679|16.07|50|2024-05-07|15/03/2024||4.82||2150000000|46.900001525879|1|2024-02-06|15/12/2023|-1.27|-1.56|179080000|169440000|46.990001678467|1
2024-02-09 22:44:46|00286|7921|HAL|30.73B|30730000000|34.5|7271671|-10.82|43|2024-04-16|15/03/2024||0.7468||5680000000|34.520000457764|1|2024-01-23|15/12/2023|0.86|0.8|5740000000|5780000000|34.430000305176|1
2024-02-09 22:44:52|00287|39179|HBI|1.61B|1610000000|4.6|7514184|-22.75|43|2024-05-02|15/03/2024||0.033||1300000000|4.5999999046326|1|2024-02-15|15/12/2023||0.0887||1360000000|4.5999999046326|1
2024-02-09 22:44:59|00288|8259|HOG|5.13B|5130000000|36.85|1415291|-29.01|44|2024-04-24|15/03/2024||1.86||1460000000|36.840000152588|1|2024-02-08|15/12/2023|0.18|0.03|1050000000|876140000|34.540000915527|1
2024-02-09 22:45:07|00289|8050|HIG|27.10B|27100000000|90.8|1632046|17.65|44|2024-05-01|15/03/2024||2.35||6030000000|90.809997558594|1|2024-02-01|15/12/2023|3.06|2.43|6400000000|5840000000|86.959999084473|1
2024-02-09 22:45:14|00290|8351|HAS|7.02B|7020000000|50.59|1657997|-14.64|43|2024-04-23|15/03/2024||0.3127||903720000|50.590000152588|1|2024-02-13|15/12/2023||0.6382||1340000000|50.590000152588|1
2024-02-09 22:45:20|00291|20931|HCA|82.09B|82090000000|306.41|1279090|19.14|39|2024-04-19|15/03/2024||4.81||16660000000|306.30999755859|1|2024-01-30|15/12/2023|5.9|5.05|17300000000|16510000000|286.73001098633|1
2024-02-09 22:45:26|00292|13847|PEAK|9.61B|9610000000|17.35|5623022|-32.71|44|2024-04-30|15/03/2024||0.0886||580340000|17.340000152588|1|2024-02-08|15/12/2023|0.13|0.1|553650000|559460000|17.870000839233|1
2024-02-09 22:45:32|00293|13849|HP|3.77B|3770000000|38.06|1439027|-16.82|44|2024-04-25|15/03/2024||0.7355||665730000|38.060001373291|1|2024-01-29|15/12/2023|0.97|0.73|677000000|661810000|36.020000457764|1
2024-02-09 22:45:39|00294|6405|HSIC|9.58B|9580000000|73.72|1142289|-13.65|44|2024-04-30|15/03/2024||1.09||3130000000|73.709999084473|1|2024-02-27|15/12/2023||0.7041||3030000000|73.709999084473|1
2024-02-09 22:45:45|00295|8052|HSY|39.97B|39970000000|195.39|1586875|-13.85|43|2024-04-25|15/03/2024||3.08||3090000000|195.46000671387|1|2024-02-08|15/12/2023|2.02|1.95|2660000000|2720000000|194.25999450684|1
2024-02-09 22:45:52|00296|8326|HES|43.56B|43560000000|142.04|3149435|2.53|44|2024-04-24|15/03/2024||1.55||2860000000|142.05000305176|1|2024-01-31|15/12/2023|1.63|1.46|3010000000|2780000000|143.52000427246|1
2024-02-09 22:45:59|00297|959998|HPE|20.12B|20120000000|15.48|11735496|-3.19|35|2024-05-23|15/04/2024||0.4555||7150000000|15.479999542236|1|2024-02-27|15/01/2024||0.4525||7100000000|15.479999542236|1
2024-02-09 22:46:06|00298|44408|HLT|48.50B|48500000000|192.17|1497678|32.11|41|2024-05-01|15/03/2024||1.42||2490000000|192.16000366211|1|2024-02-07|15/12/2023|1.68|1.56|2610000000|2600000000|194.61999511719|1
2024-02-09 22:46:13|00299|6515|HOLX|17.24B|17240000000|73.44|1900377|-14.23|43|2024-04-24|15/03/2024||0.9801||994390000|73.440002441406|1|2024-02-01|15/12/2023|0.98|0.95|1010000000|986950000|74.440002441406|1
2024-02-09 22:46:19|00300|13850|HRL|15.89B|15890000000|29.07|3123515|-33.93|44|2024-05-23|15/04/2024||0.3717||2980000000|29.069999694824|1|2024-02-29|15/01/2024||0.3367||2920000000|29.069999694824|1
2024-02-09 22:46:26|00301|7927|HST|14.00B|14000000000|19.58|6211095|5.39|44|2024-05-01|15/03/2024||0.29||1420000000|19.569999694824|1|2024-02-21|15/12/2023||0.1932||1290000000|19.569999694824|1
2024-02-09 22:46:32|00302|8270|HPQ|28.13B|28130000000|28.42|8753207|-4.46|44|2024-05-28|15/04/2024||0.8142||13110000000|28.409999847412|1|2024-02-26|15/01/2024||0.8126||13550000000|28.409999847412|1
2024-02-09 22:46:38|00303|8169|HUM|45.17B|45170000000|370.16|2035586|-25.61|44|2024-04-24|15/03/2024||6.78||28520000000|370.30999755859|1|2024-01-25|15/12/2023|-0.11|0.8073|26460000000|25510000000|402.39999389648|1
2024-02-09 22:46:45|00304|6493|HBAN|17.97B|17970000000|12.41|16324230|-20.21|43|2024-04-18|15/03/2024||0.272||1770000000|12.39999961853|1|2024-01-19|15/12/2023|0.27|0.13|1720000000|1770000000|12.239999771118|1
2024-02-09 22:46:51|00305|7907|ICE|77.53B|77530000000|135.52|2527367|22.79|44|2024-05-02|15/03/2024||1.41||2290000000|135.4700012207|1|2024-02-08|15/12/2023|1.33|1.29|2670000000|2200000000|128.08000183105|1
2024-02-09 22:46:57|00306|8026|IFF|20.36B|20360000000|79.93|1716543|-28.4|44|2024-05-06|15/03/2024||0.8708||2860000000|79.940002441406|1|2024-02-20|15/12/2023||0.7754||2690000000|79.940002441406|1
2024-02-09 22:47:03|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
2024-02-09 22:47:10|00308|7915|ITW|76.85B|76850000000|255.71|1023056|7.51|43|2024-04-26|15/03/2024||2.37||4050000000|255.77000427246|1|2024-02-01|15/12/2023|2.42|2.4|4000000000|4010000000|260.89999389648|1
2024-02-09 22:47:16|00309|8137|IR|34.84B|34840000000|85.89|2377153|48.8|44|2024-05-01|15/03/2024||0.6935||1700000000|85.889999389648|1|2024-02-15|15/12/2023||0.7694||1770000000|85.889999389648|1
2024-02-09 22:47:23|00310|7930|IP|12.19B|12190000000|35.26|3324843|-11.54|43|2024-04-25|15/03/2024||0.2199||4600000000|35.259998321533|1|2024-02-01|15/12/2023|0.41|0.34|4600000000|4670000000|35.830001831055|1
2024-02-09 22:47:37|00311|13851|IVZ|7.14B|7140000000|15.89|5673434|-16.22|44|2024-04-23|15/03/2024||0.383||1110000000|15.890000343323|1|2024-01-23|15/12/2023|0.47|0.4|1410000000|1110000000|17.389999389648|1
2024-02-09 22:47:43|00312|7877|IPG|11.79B|11790000000|30.76|3448558|-16.69|44|2024-04-25|15/03/2024||0.3733||2350000000|30.770000457764|1|2024-02-08|15/12/2023|1.18|1.16|2590000000|2650000000|32.240001678467|1
2024-02-09 22:47:49|00313|13981|IPGP|4.82B|4820000000|102.82|236882|-10.13|43|2024-04-30|15/03/2024||1||301680000|102.73999786377|1|2024-02-13|15/12/2023||0.9517||287030000|102.73999786377|1
2024-02-09 22:48:11|00314|13852|IRM|20.03B|20030000000|68.63|1327220|26.34|44|2024-04-25|15/03/2024||0.4065||1430000000|68.629997253418|1|2024-02-22|15/12/2023||0.4544||1450000000|68.629997253418|1
2024-02-09 22:48:17|00315|8125|J|18.25B|18250000000|145.54|893475|17.93|44|2024-05-07|15/03/2024||2.01||4300000000|145.50999450684|1|2024-02-06|15/12/2023|2.02|1.56|4200000000|4000000000|137|1
2024-02-09 22:48:24|00316|13082|JBHT|22.24B|22240000000|215.58|741443|7.91|43|2024-04-15|15/03/2024||1.61||3150000000|215.66999816895|1|2024-01-18|15/12/2023|1.47|1.74|3300000000|3270000000|191.71000671387|1
2024-02-09 22:48:30|00317|8176|JEF|8.63B|8630000000|40.79|1065544|2.26|44|2024-03-26|15/02/2024||0.7567||1500000000|40.819999694824|1|2024-01-08|15/11/2023|0.29|0.27|1200000000|1240000000|40.150001525879|1
2024-02-09 22:48:37|00318|8071|SJM|13.59B|13590000000|127.9|1349320|-11.95|44|2024-06-06|15/04/2024||2.46||2270000000|127.88999938965|1|2024-02-27|15/01/2024||2.27||2220000000|127.88999938965|1
2024-02-09 22:48:43|00319|8217|JCI|37.84B|37840000000|55.51|6202877|-15.31|44|2024-05-01|15/03/2024||0.7609||6760000000|55.5|1|2024-01-30|15/12/2023|0.51|0.51|6090000000|6110000000|56.650001525879|1
2024-02-09 22:48:50|00320|6463|JNPR|11.90B|11900000000|37.03|5028080|18.96|44|2024-04-23|15/03/2024||0.4071||1250000000|37.049999237061|1|2024-01-30|15/12/2023|0.61|0.64|1360000000|1410000000|37.229999542236|1
2024-02-09 22:49:00|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
2024-02-09 22:49:08|00322|8334|K|18.30B|18300000000|53.48|2767806|-18.26|44|2024-05-02|15/03/2024||0.9184||3250000000|53.479999542236|1|2024-02-08|15/12/2023|0.78|0.74|3170000000|3080000000|53.689998626709|1
2024-02-09 22:49:14|00323|8105|KEY|13.00B|13000000000|13.88|16474638|-29.95|44|2024-04-18|15/03/2024||0.2281||1520000000|13.880000114441|1|2024-01-18|15/12/2023|0.25|0.23|1540000000|1530000000|13.840000152588|1
2024-02-09 22:49:20|00324|269|KMB|40.26B|40260000000|119.81|1912391|-7.48|43|2024-04-23|15/03/2024||1.65||5090000000|119.81999969482|1|2024-01-24|15/12/2023|1.51|1.54|5000000000|4990000000|124.94999694824|1
2024-02-09 22:49:27|00325|8337|KIM|13.52B|13520000000|20.02|6086924|-9.7|44|2024-04-25|15/03/2024||0.1738||382570000|20.090000152588|1|2024-02-08|15/12/2023|0.22|0.16|451600000|446850000|20.170000076294|1
2024-02-09 22:49:34|00326|32518|KMI|36.88B|36880000000|16.61|14230298|-8.73|44|2024-04-17|15/03/2024||0.3387||4550000000|16.60000038147|1|2024-01-17|15/12/2023|0.28|0.3|4040000000|4400000000|17.819999694824|1
2024-02-09 22:49:40|00327|41279|KKR|85.78B|85780000000|97.03|3562512|65.69|39|2024-04-30|15/03/2024||1.08||1740000000|97|1|2024-02-06|15/12/2023|1|0.92|1630000000|1600000000|88.449996948242|1
2024-02-09 22:49:47|00328|8148|KSS|2.98B|2980000000|26.95|5928528|-18.86|45|2024-02-27|15/01/2024||1.28||5810000000|26.950000762939|1|2023-11-21|15/10/2023|0.53|0.36|3840000000|3990000000|24.860000610352|1
2024-02-09 22:49:53|00329|8062|KR|32.63B|32630000000|45.41|4856187|2.64|40|2024-03-07|15/01/2024||1.13||37020000000|45.419998168945|1|2023-11-30|15/10/2023|0.95|0.9|34000000000|33900000000|43.639999389648|1
2024-02-09 22:50:00|00330|13846|LHX|39.73B|39730000000|209.84|1199830|-1.26|44|2024-04-25|15/03/2024||2.92||5090000000|209.83999633789|1|2024-01-25|15/12/2023|3.35|3.32|5340000000|5290000000|204.25|1
2024-02-09 22:50:07|00331|8113|LH|18.90B|18900000000|222.58|703191|-9.38|44|2024-04-25|15/03/2024||3.63||3130000000|222.61999511719|1|2024-02-15|15/12/2023||3.26||3010000000|222.61999511719|1
2024-02-09 22:50:13|00332|8023|LEG|3.11B|3110000000|20.46|1450249|-32.72|44|2024-04-29|15/03/2024||0.32||1160000000|20.459999084473|1|2024-02-08|15/12/2023|0.26|0.27|1120000000|1110000000|23.14999961853|1
2024-02-09 22:50:19|00333|7961|LEN|43.03B|43030000000|153.03|2019763|52.04|43|2024-03-13|15/02/2024||2.21||7380000000|153.0299987793|1|2023-12-14|15/11/2023|5.17|4.6|11000000000|10220000000|145.16000366211|1
2024-02-09 22:50:26|00334|8131|LNC|4.36B|4360000000|25.63|2016482|-25.25|44|2024-05-02|15/03/2024||1.5||4490000000|25.629999160767|1|2024-02-08|15/12/2023|1.45|1.34|700000000|4390000000|27.079999923706|1
2024-02-09 22:50:33|00335|39152|LKQ|12.83B|12830000000|47.94|1596207|-15.02|43|2024-04-25|15/03/2024||1||3790000000|47.939998626709|1|2024-02-22|15/12/2023||0.7594||3510000000|47.939998626709|1
2024-02-09 22:50:38|00336|7880|LMT|102.97B|102970000000|426.42|1116500|-9.11|43|2024-04-16|15/03/2024||5.78||15880000000|426.63000488281|1|2024-01-23|15/12/2023|7.9|7.28|18870000000|17950000000|458.76000976562|1
2024-02-09 22:50:45|00337|13083|L|16.15B|16150000000|72.74|895223|16.05|44|2024-04-29|15/03/2024|||||72.75|1|2024-02-05|15/12/2023|1.99||4260000000||73.040000915527|1
2024-02-09 22:50:52|00338|10549|LOW|127.72B|127720000000|222.27|2924649|3.54|43|2024-05-21|15/04/2024||3.45||21670000000|222.30999755859|1|2024-02-27|15/01/2024||1.68||18340000000|222.30999755859|1
2024-02-09 22:50:58|00339|7965|LUMN|1.54B|1540000000|1.52|15109138|-62.03|44|2024-05-01|15/03/2024||-0.0398||3370000000|1.5299999713898|1|2024-02-06|15/12/2023|0.08|-0.02|3520000000|3450000000|1.289999961853|1
2024-02-09 22:51:05|00340|39251|LYB|30.90B|30900000000|95.42|1756425|-4.01|44|2024-04-26|15/03/2024||1.67||9680000000|95.419998168945|1|2024-02-02|15/12/2023|1.26|1.36|9930000000|9890000000|94.610000610352|1
2024-02-09 22:51:11|00341|8275|MTB|22.10B|22100000000|133.4|1140234|-17.08|44|2024-04-15|15/03/2024||3.15||2260000000|133.33999633789|1|2024-01-18|15/12/2023|2.81|3.16|2300000000|2290000000|130.96000671387|1
2024-02-09 22:51:18|00342|32359|MAC|3.82B|3820000000|16.93|2014321|28.22|44|2024-05-02|15/03/2024||-0.0867||191770000|16.930000305176|1|2024-02-07|15/12/2023|0.29|0.08|238690000|224490000|16.610000610352|1
2024-02-09 22:51:24|00343|8945|M|5.22B|5220000000|19.09|12532435|-13.14|46|2024-05-15|15/04/2024||0.4392||4740000000|19.090000152588|1|2024-02-27|15/01/2024||1.98||8080000000|19.090000152588|1
2024-02-09 22:51:31|00344|8099|MRO|13.13B|13130000000|22.45|9312010|-14.66|44|2024-05-01|15/03/2024||0.6073||1610000000|22.450000762939|1|2024-02-21|15/12/2023||0.6331||1660000000|22.450000762939|1
2024-02-09 22:51:38|00345|13947|MPC|62.54B|62540000000|169.97|3024879|39.57|44|2024-04-30|15/03/2024||2.14||32420000000|170|1|2024-01-30|15/12/2023|3.98|2.22|36820000000|34180000000|160.13999938965|1
2024-02-09 22:51:44|00346|8328|MMC|97.43B|97430000000|197.88|1753324|13.51|44|2024-04-24|15/03/2024||2.81||6400000000|197.91000366211|1|2024-01-25|15/12/2023|1.68|1.63|5600000000|5540000000|198.69000244141|1
2024-02-09 22:51:51|00347|20299|MLM|32.52B|32520000000|527.15|299298|47.5|43|2024-04-30|15/03/2024||2.45||1430000000|527.03002929688|1|2024-02-14|15/12/2023||3.99||1630000000|527.03002929688|1
2024-02-09 22:51:58|00348|8184|MAS|15.93B|15930000000|72.61|1722029|35.44|44|2024-04-24|15/03/2024||0.8892||1930000000|72.610000610352|1|2024-02-08|15/12/2023|0.83|0.66|1880000000|1790000000|70.440002441406|1
2024-02-09 22:52:04|00349|7864|MA|428.02B|428020000000|457.74|2479632|23.74|44|2024-04-25|15/03/2024||3.23||6340000000|457.85998535156|1|2024-01-31|15/12/2023|3.18|3.08|6500000000|6480000000|445.19000244141|1
2024-02-09 22:52:11|00350|7917|MAT|6.67B|6670000000|18.89|2870801|-7.95|43|2024-04-24|15/03/2024||-0.1378||872130000|18.89999961853|1|2024-02-07|15/12/2023|0.29|0.33|1620000000|1660000000|18.520000457764|1
2024-02-09 22:52:20|00351|7924|MKC|17.32B|17320000000|64.64|1759277|-10.8|43|2024-03-26|15/02/2024||0.5762||1550000000|64.669998168945|1|2024-01-25|15/11/2023|0.85|0.79|1750000000|1800000000|65.779998779297|1
2024-02-09 22:52:26|00352|8014|MCK|65.91B|65910000000|501.35|844405|34.68|43|2024-05-02|15/03/2024||6.78||75920000000|501.41000366211|1|2024-02-07|15/12/2023|7.74|7.05|80900000000|77930000000|506.86999511719|1
2024-02-09 22:52:32|00353|7857|MDT|112.97B|112970000000|84.97|6111762|0.02|44|2024-05-23|15/04/2024||1.45||8420000000|85|1|2024-02-20|15/01/2024||1.26||7950000000|85|1
2024-02-09 22:52:38|00354|7947|MET|49.29B|49290000000|67.49|3823820|-6.33|44|2024-05-01|15/03/2024||2.13||17870000000|67.48999786377|1|2024-01-31|15/12/2023|1.83|1.93|19030000000|18460000000|70.809997558594|1
2024-02-09 22:52:43|00355|20210|MTD|25.52B|25520000000|1,175.31|177660|-21.08|43|2024-05-02|15/03/2024||7.93||857020000|1175.7600097656|1|2024-02-08|15/12/2023|9.4|10.32|935000000|963820000|1213.2299804688|1
2024-02-09 22:52:51|00356|7862|MGM|15.96B|15960000000|46.74|4322787|12.09|43|2024-04-29|15/03/2024||0.5611||4050000000|46.740001678467|1|2024-02-13|15/12/2023||0.7071||4120000000|46.740001678467|1
2024-02-09 22:52:57|00357|20151|MAA|14.88B|14880000000|124.53|1049422|-28.72|43|2024-04-24|15/03/2024||1.05||532130000|124.51000213623|1|2024-02-07|15/12/2023|1.37|1.07|542250000|531320000|125.58000183105|1
2024-02-09 22:53:04|00358|39172|MHK|7.04B|7040000000|110.06|873774|-9.43|43|2024-04-25|15/03/2024||1.89||2690000000|110.12000274658|1|2024-02-08|15/12/2023|1.96|1.85|2620000000|2560000000|108.95999908447|1
2024-02-09 22:53:10|00359|8063|TAP|12.98B|12980000000|60.04|1433817|17.21|44|2024-04-30|15/03/2024||0.6866||2470000000|60.220001220703|1|2024-02-13|15/12/2023||1.11||2780000000|60.220001220703|1
2024-02-09 22:53:17|00360|8946|MCO|74.09B|74090000000|404.99|749947|27.57|43|2024-04-24|15/03/2024||2.87||1610000000|405.17001342773|1|2024-02-13|15/12/2023||2.33||1480000000|405.17001342773|1
2024-02-09 22:53:23|00361|8056|MS|139.68B|139680000000|85.88|8178693|-13.44|44|2024-04-16|15/03/2024||1.71||14420000000|85.900001525879|1|2024-01-16|15/12/2023|0.85|1.08|12900000000|12790000000|89.699996948242|1
2024-02-09 22:53:30|00362|8278|MOS|9.80B|9800000000|29.91|4222791|-39.51|45|2024-04-30|15/03/2024||0.8541||2900000000|29.909999847412|1|2024-02-21|15/12/2023||0.8804||3140000000|29.909999847412|1
2024-02-09 22:53:37|00363|276|MSI|54.62B|54620000000|330.98|657081|27.28|43|2024-05-02|15/03/2024||2.38||2300000000|330.9700012207|1|2024-02-08|15/12/2023|3.9|3.64|2850000000|2820000000|327.92999267578|1
2024-02-09 22:53:42|00364|6395|NDAQ|33.03B|33030000000|57.25|2367520|-4.83|43|2024-04-17|15/03/2024||0.6446||1120000000|57.25|1|2024-01-31|15/12/2023|0.72|0.69|1100000000|1040000000|58.450000762939|1
2024-02-09 22:53:49|00365|101919|NAVI|1.85B|1850000000|16.19|903683|-14.58|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
2024-02-09 22:53:56|00366|6440|NTAP|18.51B|18510000000|89.85|1862143|33.9|44|2024-05-30|15/04/2024||1.73||1650000000|89.860000610352|1|2024-02-29|15/01/2024||1.69||1590000000|89.860000610352|1
2024-02-09 22:54:03|00367|8345|NWL|2.84B|2840000000|6.85|3994808|-44.15|43|2024-04-26|15/03/2024||0.0221||1680000000|6.8400001525879|1|2024-02-09|15/12/2023|0.22|0.17|2080000000|1980000000|8.4499998092651|1
2024-02-09 22:54:09|00368|8150|NEM|37.76B|37760000000|32.79|11866508|-31.04|44|2024-04-25|15/03/2024||0.4721||3900000000|32.799999237061|1|2024-02-22|15/12/2023||0.4738||3340000000|32.799999237061|1
2024-02-09 22:54:17|00369|13065|NWS|15.54B|15540000000|27.21|938849|28.01|43|2024-05-02|15/03/2024||0.1442||2470000000|27.209999084473|1|2024-02-07|15/12/2023|0.26|0.22|2590000000|2560000000|25.700000762939|1
2024-02-09 22:54:23|00370|13795|NWSA|14.87B|14870000000|26.04|2685380|23.75|43|2024-05-02|15/03/2024||0.1442||2470000000|26.020000457764|1|2024-02-07|15/12/2023|0.26|0.22|2590000000|2560000000|24.680000305176|1
2024-02-09 22:54:30|00371|13091|NEE|115.92B|115920000000|56.56|10860704|-24.99|43|2024-04-23|15/03/2024||0.7647||6010000000|56.580001831055|1|2024-01-25|15/12/2023|0.52|0.5|6880000000|5840000000|57.009998321533|1
2024-02-09 22:54:37|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
2024-02-09 22:54:42|00373|7896|NI|10.43B|10430000000|25.24|4695226|-6.42|6|2024-05-01|15/03/2024||0.8379||2580000000|25.239999771118|1|2024-02-21|15/12/2023||0.5515||1710000000|25.239999771118|1
2024-02-09 22:54:49|00374|8340|JWN|3.10B|3100000000|19.11|5695931|-15.84|46|2024-05-21|15/04/2024||0.095||3170000000|19.120000839233|1|2024-02-29|15/01/2024||0.8739||4380000000|19.120000839233|1
2024-02-09 22:54:56|00375|8252|NSC|57.58B|57580000000|254.77|1330339|3.04|43|2024-04-24|15/03/2024||2.62||3040000000|254.9700012207|1|2024-01-26|15/12/2023|2.83|2.87|3100000000|3080000000|237.85000610352|1
2024-02-09 22:55:02|00376|6419|NTRS|16.34B|16340000000|79.64|1281961|-20.04|43|2024-04-23|15/03/2024||1.41||1770000000|79.660003662109|1|2024-01-18|15/12/2023|0.52|1.35|1560000000|1710000000|82.940002441406|1
2024-02-09 22:55:09|00377|7861|NOC|68.12B|68120000000|454.99|814704|-1.04|43|2024-04-25|15/03/2024||5.68||9780000000|454.91000366211|1|2024-01-25|15/12/2023|-1.45|5.81|10600000000|10430000000|463.92001342773|1
2024-02-09 22:55:18|00378|6494|GEN|13.60B|13600000000|21.35|4431017|-2.89|43|2024-05-02|15/03/2024||0.5304||974160000|21.370000839233|1|2024-02-01|15/12/2023|0.49|0.5|951000000|955960000|23.479999542236|1
2024-02-09 22:55:23|00379|40082|NCLH|7.01B|7010000000|16.41|13424966|3.06|42|2024-05-07|15/03/2024||-0.1979||2020000000|16.409999847412|1|2024-02-22|15/12/2023||-0.1206||1970000000|16.409999847412|1
2024-02-09 22:55:30|00380|8134|NOV|6.78B|6780000000|17.27|4044715|-26.1|43|2024-04-25|15/03/2024||0.3415||2170000000|17.190000534058|1|2024-02-02|15/12/2023|1.51|0.4|2340000|2260000000|19.85000038147|1
2024-02-09 22:55:37|00381|13857|NRG|11.82B|11820000000|52.37|3168207|50.47|44|2024-05-02|15/03/2024||0.8664||7630000000|52.369998931885|1|2024-02-28|15/12/2023||3.97||8100000000|52.369998931885|1
2024-02-09 22:55:44|00382|8128|NUE|45.73B|45730000000|186.52|1502317|12.01|44|2024-04-18|15/03/2024||3.79||8520000000|186.53999328613|1|2024-01-29|15/12/2023|3.16|2.93|7700000000|7570000000|175.10000610352|1
2024-02-09 22:55:51|00383|7954|OXY|50.51B|50510000000|57.46|9637155|-9.21|44|2024-05-07|15/03/2024||0.7911||7070000000|57.459999084473|1|2024-02-14|15/12/2023||0.6841||6930000000|57.459999084473|1
2024-02-09 22:55:58|00384|8129|OMC|16.75B|16750000000|84.58|1410131|-6.71|44|2024-04-16|15/03/2024||1.56||3600000000|84.629997253418|1|2024-02-06|15/12/2023|2.2|2.16|4060000000|3980000000|88.800003051758|1
2024-02-09 22:56:04|00385|13858|OKE|40.17B|40170000000|69.03|3460325|0.32|44|2024-04-30|15/03/2024||1.22||6040000000|69.029998779297|1|2024-02-26|15/12/2023||1.21||6130000000|69.029998779297|1
2024-02-09 22:56:10|00386|274|ORCL|320.63B|320630000000|116.6|8939838|34.56|43|2024-03-07|15/02/2024||1.38||13290000000|116.65000152588|1|2023-12-11|15/11/2023|1.34|1.33|12900000000|13050000000|113.61000061035|1
2024-02-09 22:56:17|00387|39262|PKG|14.94B|14940000000|168.37|702324|17.69|43|2024-04-22|15/03/2024||1.64||1900000000|168.35000610352|1|2024-01-24|15/12/2023|2.13|1.83|1940000000|1900000000|166.49000549316|1
2024-02-09 22:56:24|00388|7976|PH|66.85B|66850000000|521.42|591531|46.41|44|2024-05-02|15/03/2024||6.01||5080000000|521.42999267578|1|2024-02-01|15/12/2023|6.15|5.26|4800000000|4820000000|464.5|1
2024-02-09 22:56:30|00389|6477|PDCO|2.66B|2660000000|28.68|1223013|-2.43|43|2024-02-29|15/01/2024||0.6077||1630000000|28.670000076294|1|2023-11-29|15/10/2023|0.5|0.59|1650000000|1700000000|31.430000305176|1
2024-02-09 22:56:37|00390|32370|PNR|12.31B|12310000000|74.48|1361017|31.26|43|2024-04-18|15/03/2024||0.8997||1010000000|74.480003356934|1|2024-01-30|15/12/2023|0.87|0.86|985000000|975290000|73.26000213623|1
2024-02-09 22:56:46|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
2024-02-09 22:56:53|00392|8279|RVTY|12.77B|12770000000|103.74|825476|-25.86|44|2024-04-30|15/03/2024||1.03||648360000|103.75|1|2024-02-01|15/12/2023|1.25|1.16|696000000|673130000|107.18000030518|1
2024-02-09 22:56:58|00393|32396|PRGO|4.32B|4320000000|31.88|1622987|-11.5|42|2024-05-07|15/03/2024||0.72||1240000000|31.879999160767|1|2024-02-29|15/12/2023||0.8318||1180000000|31.879999160767|1
2024-02-09 22:57:05|00394|7989|PFE|155.45B|155450000000|27.55|45525017|-37.36|44|2024-04-30|15/03/2024||0.5476||14790000000|27.559999465942|1|2024-01-30|15/12/2023|0.1|-0.18|14250000000|14220000000|27.479999542236|1
2024-02-09 22:57:11|00395|8251|PCG|34.71B|34710000000|16.25|19305915|5.18|44|2024-05-02|15/03/2024||0.3348||6790000000|16.25|1|2024-02-22|15/12/2023||0.4579||5850000000|16.25|1
2024-02-09 22:57:16|00396|8039|PM|138.39B|138390000000|89.12|4856097|-12.14|44|2024-04-23|15/03/2024||1.41||8510000000|89.120002746582|1|2024-02-08|15/12/2023|1.36|1.45|9050000000|9010000000|91.440002441406|1
2024-02-09 22:57:23|00397|32531|PSX|62.70B|62700000000|145.66|3307060|42.89|44|2024-04-26|15/03/2024||2.68||36300000000|145.66000366211|1|2024-01-31|15/12/2023|3.09|2.34|36640000000|39050000000|142.41000366211|1
2024-02-09 22:57:30|00398|7943|PNW|7.59B|7590000000|67.02|1107960|-9.43|44|2024-05-01|15/03/2024||0.0224||990600000|67.01000213623|1|2024-02-27|15/12/2023||-0.1313||1110000000|67.01000213623|1
2024-02-09 22:57:37|00399|13860|PXD|53.07B|53070000000|227.15|2063183|3.52|44|2024-05-07|15/03/2024||4.95||5010000000|227.19000244141|1|2024-02-22|15/12/2023||5.52||5280000000|227.19000244141|1
2024-02-09 22:57:44|00400|8057|PNC|58.88B|58880000000|147.76|2174871|-8.44|44|2024-04-16|15/03/2024||3.08||5230000000|147.78999328613|1|2024-01-16|15/12/2023|3.16|2.14|5360000000|5300000000|148.91999816895|1
2024-02-09 22:57:50|00401|8118|PPG|32.83B|32830000000|139.58|1641774|6.32|44|2024-04-18|15/03/2024||1.87||4440000000|139.60000610352|1|2024-01-18|15/12/2023|1.53|1.49|4400000000|4260000000|143.08000183105|1
2024-02-09 22:57:57|00402|8203|PPL|19.05B|19050000000|25.87|5637397|-9.55|44|2024-05-02|15/03/2024||0.5084||2300000000|25.860000610352|1|2024-02-16|15/12/2023||0.3788||2240000000|25.860000610352|1
2024-02-09 22:58:03|00403|8267|PFG|18.64B|18640000000|78.2|1031246|-14.67|43|2024-04-25|15/03/2024||1.72||3490000000|78.199996948242|1|2024-02-12|15/12/2023||1.69||3570000000|78.199996948242|1
2024-02-09 22:58:08|00404|7968|PGR|107.08B|107080000000|182.96|2194114|32.16|41|2024-04-17|15/03/2024||2.33||17900000000|182.52000427246|1|2024-01-24|15/12/2023|3.37|2.43|15770000000|14900000000|170.32000732422|1
2024-02-09 22:58:14|00405|7923|PLD|124.06B|124060000000|132.45|3515236|1.42|43|2024-04-16|15/03/2024||0.6131||1840000000|132.44999694824|1|2024-01-17|15/12/2023|0.68|0.59|1890000000|1850000000|129.9700012207|1
2024-02-09 22:58:20|00406|8191|PRU|37.91B|37910000000|105.58|1611838|4.08|44|2024-04-30|15/03/2024||3.29||13070000000|105.58999633789|1|2024-02-06|15/12/2023|2.58|2.64|13020000000|12990000000|102.73000335693|1
2024-02-09 22:58:26|00407|7893|PEG|29.11B|29110000000|58.34|2928828|-3.21|44|2024-04-30|15/03/2024||1.32||3110000000|58.419998168945|1|2024-02-26|15/12/2023||0.5216||2400000000|58.419998168945|1
2024-02-09 22:58:32|00408|8158|PSA|49.95B|49950000000|284.04|845691|-5.64|44|2024-05-01|15/03/2024||2.66||1060000000|284.14999389648|1|2024-02-20|15/12/2023||2.73||1140000000|284.14999389648|1
2024-02-09 22:58:38|00409|8237|PHM|21.89B|21890000000|103.09|1954898|86|43|2024-04-23|15/03/2024||2.36||3590000000|103.12000274658|1|2024-01-30|15/12/2023|3.28|3.21|4290000000|4480000000|106.05999755859|1
2024-02-09 22:58:44|00410|32533|PVH|7.59B|7590000000|127.25|964450|58.21|40|2024-05-29|15/04/2024||2.56||2100000000|127.80999755859|1|2024-03-27|15/01/2024||3.49||2410000000|127.80999755859|1
2024-02-09 22:58:51|00411|945074|QRVO|10.84B|10840000000|112.32|1356352|6.38|37|2024-05-01|15/03/2024||1.16||910680000|112.31999969482|1|2024-01-31|15/12/2023|2.1|1.66|1070000000|1000000000|100.26000213623|1
2024-02-09 22:58:58|00412|19695|PWR|30.55B|30550000000|210.03|1006172|36.32|44|2024-05-02|15/03/2024||1.56||4940000000|210.17999267578|1|2024-02-22|15/12/2023||1.98||5180000000|210.17999267578|1
2024-02-09 22:59:04|00413|8198|DGX|14.24B|14240000000|126.73|1002651|-13.5|44|2024-04-24|15/03/2024||1.9||2290000000|126.73000335693|1|2024-02-01|15/12/2023|2.15|2.11|2290000000|2250000000|128.42999267578|1
2024-02-09 22:59:10|00414|8022|RL|11.30B|11300000000|175.04|827607|46.76|44|2024-05-22|15/03/2024||1.53||1560000000|175.10000610352|1|2024-02-08|15/12/2023|4.17|3.55|1900000000|1870000000|147.13999938965|1
2024-02-09 22:59:17|00415|8229|RRC|6.75B|6750000000|28.01|2576880|20.55|44|2024-04-23|15/03/2024||0.6795||719870000|27.989999771118|1|2024-02-21|15/12/2023||0.4406||667100000|27.989999771118|1
2024-02-09 22:59:24|00416|20380|RJF|24.71B|24710000000|114.9|1026788|-1.11|43|2024-04-24|15/03/2024||2.31||3120000000|114.88999938965|1|2024-01-24|15/12/2023|2.4|2.25|3010000000|3000000000|113.41999816895|1
2024-02-09 22:59:30|00417|8235|RTX|119.79B|119790000000|90.52|7563649|-6.76|40|2024-04-23|15/03/2024||1.23||18460000000|90.51000213623|1|2024-01-23|15/12/2023|1.29|1.25|19900000000|19720000000|85.019996643066|1
2024-02-09 22:59:36|00418|39285|O|38.27B|38270000000|52.75|7430604|-20.92|43|2024-05-01|15/03/2024||0.3118||1110000000|52.740001678467|1|2024-02-20|15/12/2023||0.3337||1020000000|52.740001678467|1
2024-02-09 22:59:42|00419|20718|REG|11.36B|11360000000|61.32|1098517|-4.55|43|2024-05-02|15/03/2024||0.5237||338530000|61.299999237061|1|2024-02-08|15/12/2023|0.47|0.51|340970000|335150000|61.939998626709|1
2024-02-09 22:59:49|00420|7945|RF|16.60B|16600000000|17.99|8791012|-24.99|43|2024-04-19|15/03/2024||0.4572||1750000000|17.989999771118|1|2024-01-19|15/12/2023|0.52|0.47|1810000000|1800000000|17.950000762939|1
2024-02-09 22:59:55|00421|13862|RSG|54.53B|54530000000|173.32|1112792|40.36|44|2024-04-25|15/03/2024||1.38||3830000000|173.49000549316|1|2024-02-27|15/12/2023||1.29||3730000000|173.49000549316|1
2024-02-09 23:00:01|00422|21180|RMD|27.13B|27130000000|184.65|948259|-16.83|38|2024-04-25|15/03/2024||1.91||1180000000|184.67999267578|1|2024-01-24|15/12/2023|1.88|1.78|1200000000|1150000000|174.9700012207|1
2024-02-09 23:00:10|00423|8207|RHI|8.45B|8450000000|81.15|841860|-4.54|44|2024-04-23|15/03/2024||0.7603||1500000000|81.150001525879|1|2024-01-30|15/12/2023|0.83|0.82|1500000000|1470000000|81.220001220703|1
2024-02-09 23:00:19|00424|8356|ROK|32.48B|32480000000|283.61|942604|-2.34|44|2024-04-24|15/03/2024||2.44||2150000000|283.5299987793|1|2024-01-31|15/12/2023|2.04|2.64|2050000000|2100000000|307.2200012207|1
2024-02-09 23:00:27|00425|13863|ROP|58.78B|58780000000|550.26|484783|27.44|44|2024-04-25|15/03/2024||4.33||1650000000|550.27001953125|1|2024-01-31|15/12/2023|4.37|4.34|1610000000|1580000000|561.72998046875|1
2024-02-09 23:00:33|00426|39254|RCL|30.02B|30020000000|116.99|2702725|62.34|43|2024-05-02|15/03/2024||1.09||3520000000|116.98000335693|1|2024-02-01|15/12/2023|1.25|1.14|3330000000|3360000000|127.5|1
2024-02-09 23:00:40|00427|8119|SPGI|137.71B|137710000000|438.02|1195249|19.38|43|2024-04-30|15/03/2024||3.56||3310000000|437.92999267578|1|2024-02-08|15/12/2023|3.13|3.14|3150000000|3130000000|459.7200012207|1
2024-02-09 23:00:46|00428|39107|SBAC|23.46B|23460000000|217.45|792701|-26.15|44|2024-04-29|15/03/2024||1.38||677590000|217.52000427246|1|2024-02-22|15/12/2023||1.37||682080000|217.52000427246|1
2024-02-09 23:00:53|00429|8354|SLB|67.22B|67220000000|47.07|11595022|-12.63|39|2024-04-19|15/03/2024||0.7499||8690000000|47.090000152588|1|2024-01-19|15/12/2023|0.86|0.84|8990000000|8970000000|48.560001373291|1
2024-02-09 23:00:59|00430|8940|STX|18.73B|18730000000|89.41|2247753|23.35|43|2024-04-24|15/03/2024||0.2554||1660000000|89.430000305176|1|2024-01-24|15/12/2023|0.12|-0.08|1560000000|1550000000|89.230003356934|1
2024-02-09 23:01:07|00431|8076|SEE|5.16B|5160000000|35.7|2348608|-34.42|44|2024-04-30|15/03/2024||0.6339||1300000000|35.689998626709|1|2024-02-27|15/12/2023||0.6348||1360000000|35.689998626709|1
2024-02-09 23:01:13|00432|8222|SRE|43.78B|43780000000|69.67|3217369|-9.55|44|2024-05-02|15/03/2024||1.33||5060000000|69.650001525879|1|2024-02-27|15/12/2023||1.11||3870000000|69.650001525879|1
2024-02-09 23:01:20|00433|7986|SHW|79.70B|79700000000|311.77|1507962|32.57|43|2024-04-23|15/03/2024||2.2||5480000000|311.83999633789|1|2024-01-25|15/12/2023|1.81|1.8|5250000000|5220000000|301.05999755859|1
2024-02-09 23:01:26|00434|39114|SIG|4.56B|4560000000|102.81|705799|32.04|42|2024-03-14|15/01/2024||6.35||2540000000|102.7799987793|1|2023-12-05|15/10/2023|0.24|0.18|1400000000|1390000000|84.790000915527|1
2024-02-09 23:01:32|00435|8210|SPG|54.93B|54930000000|146.76|1551551|15.99|43|2024-04-30|15/03/2024||1.29||1290000000|146.89999389648|1|2024-02-05|15/12/2023|2.29|1.88|1530000000|1380000000|137.94000244141|1
2024-02-09 23:01:38|00436|32515|SLG|3.06B|3060000000|44.51|1523896|13.58|43|2024-04-17|15/03/2024||-0.1488||141600000|44.509998321533|1|2024-01-24|15/12/2023|-2.45|-0.81|211720000|140750000|45.700000762939|1
2024-02-09 23:01:44|00437|8001|SNA|13.86B|13860000000|262.24|225673|5.9|44|2024-04-18|15/03/2024||4.78||1220000000|262.44000244141|1|2024-02-08|15/12/2023|4.75|4.66|1200000000|1200000000|294.5|1
2024-02-09 23:01:50|00438|7956|SO|73.03B|73030000000|66.91|4361658|0.74|44|2024-04-25|15/03/2024||0.9068||6690000000|66.949996948242|1|2024-02-15|15/12/2023||0.602||6900000000|66.949996948242|1
2024-02-09 23:01:57|00439|7914|LUV|19.29B|19290000000|32.5|8342114|-8.41|43|2024-04-25|15/03/2024||-0.1126||6430000000|32.5|1|2024-01-25|15/12/2023|0.37|0.13|6800000000|6750000000|31.110000610352|1
2024-02-09 23:02:03|00440|8160|SWK|13.63B|13630000000|88.93|1287912|1.73|44|2024-04-24|15/03/2024||0.6685||3910000000|88.930000305176|1|2024-02-01|15/12/2023|0.92|0.78|3700000000|3840000000|93.300003051758|1
2024-02-09 23:02:10|00441|7967|STT|22.00B|22000000000|72.81|2086186|-22.66|43|2024-04-11|15/03/2024||1.55||3030000000|72.830001831055|1|2024-01-19|15/12/2023|2.04|1.83|3040000000|2950000000|74.309997558594|1
2024-02-09 23:02:17|00442|6499|SRCL|4.51B|4510000000|48.73|414711|-11.38|43|2024-04-25|15/03/2024||0.4825||671930000|48.689998626709|1|2024-02-22|15/12/2023||0.4675||657270000|48.689998626709|1
2024-02-09 23:02:24|00443|8186|SYK|129.87B|129870000000|341.85|1361254|26.31|44|2024-04-23|15/03/2024||2.36||5120000000|341.98001098633|1|2024-01-30|15/12/2023|3.46|3.27|5800000000|5600000000|314.5|1
2024-02-09 23:02:31|00444|940815|SYF|15.82B|15820000000|38.72|4372759|6.75|39|2024-04-17|15/03/2024||1.68||3550000000|38.720001220703|1|2024-01-23|15/12/2023|1.03|0.94|4540000000|3540000000|37.770000457764|1
2024-02-09 23:02:37|00445|8285|SYY|39.56B|39560000000|79.57|3153114|4.07|44|2024-05-07|15/03/2024||0.9506||19750000000|79.580001831055|1|2024-01-30|15/12/2023|0.89|0.88|19290000000|19340000000|75.169998168945|1
2024-02-09 23:02:44|00446|6480|TROW|24.38B|24380000000|106.33|1505581|-9.48|43|2024-04-25|15/03/2024||1.81||1650000000|106.31999969482|1|2024-02-08|15/12/2023|1.72|1.62|1640000000|1610000000|109.73000335693|1
2024-02-09 23:02:50|00447|7959|TPR|9.63B|9630000000|42.01|3748338|-0.51|43|2024-05-02|15/03/2024||0.7754||1510000000|42.009998321533|1|2024-02-08|15/12/2023|1.63|1.46|2100000000|2050000000|40.349998474121|1
2024-02-09 23:02:57|00448|8180|TGT|67.96B|67960000000|146.51|4294410|-14.19|43|2024-05-15|15/04/2024||2.09||24630000000|146.5|1|2024-03-05|15/01/2024||2.4||31820000000|146.5|1
2024-02-09 23:03:04|00449|19701|TEL|44.51B|44510000000|144.05|1671093|8.78|44|2024-04-24|15/03/2024||1.82||3970000000|144.05000305176|1|2024-01-24|15/12/2023|1.84|1.71|3830000000|3870000000|134.64999389648|1
2024-02-09 23:03:11|00450|13843|FTI|8.32B|8320000000|19.145|4745712|38.29|43|2024-04-25|15/03/2024||0.1463||1940000000|19.145000457764|1|2024-02-22|15/12/2023||0.1218||1900000000|19.145000457764|1
2024-02-09 23:03:17|00451|8305|TXT|17.07B|17070000000|87.18|1185648|18.01|44|2024-04-25|15/03/2024||1.29||3290000000|87.190002441406|1|2024-01-24|15/12/2023|1.6|1.53|3890000000|3970000000|79.330001831055|1
2024-02-09 23:03:23|00452|8299|AES|11.02B|11020000000|16.46|5693619|-38.07|44|2024-05-02|15/03/2024||0.3563||3170000000|16.459999084473|1|2024-02-26|15/12/2023||0.6702||3410000000|16.459999084473|1
2024-02-09 23:03:29|00453|8147|TMO|213.13B|213130000000|550.82|1793836|-4.89|43|2024-04-24|15/03/2024||4.74||10260000000|550.90997314453|1|2024-01-31|15/12/2023|5.67|5.64|10890000000|10730000000|567.11999511719|1
2024-02-09 23:03:45|00454|8227|TJX|112.63B|112630000000|98.73|5093845|22.41|45|2024-05-21|15/04/2024||0.8654||12480000000|98.730003356934|1|2024-02-28|15/01/2024||1.11||16160000000|98.730003356934|1
2024-02-09 23:03:52|00455|32379|TSCO|25.42B|25420000000|235.08|1313789|0.26|43|2024-04-18|15/03/2024||1.68||3390000000|235.10000610352|1|2024-02-01|15/12/2023|2.28|2.22|3660000000|3680000000|224.60000610352|1
2024-02-09 23:03:58|00456|20793|TDG|62.17B|62170000000|1,118.35|212620|49.74|44|2024-05-07|15/03/2024||7.73||1860000000|1118.9899902344|1|2024-02-08|15/12/2023|7.16|6.41|1790000000|1680000000|1147.0100097656|1
2024-02-09 23:04:06|00457|8239|TNL|2.96B|2960000000|41|582244|-6.68|43|2024-04-25|15/03/2024||0.8245||895290000|40.979999542236|1|2024-02-21|15/12/2023||1.37||942420000|40.979999542236|1
2024-02-09 23:04:12|00458|8159|TRV|49.03B|49030000000|214.5|1413192|14.13|43|2024-04-16|15/03/2024||4.81||10620000000|214.5|1|2024-01-19|15/12/2023|7.01|5.03|10930000000|10180000000|198.35000610352|1
2024-02-09 23:04:18|00459|32539|TRIP|3.01B|3010000000|21.71|2625991|-10.12|43|2024-05-01|15/03/2024||0.1252||392540000|21.729999542236|1|2024-02-14|15/12/2023||0.2186||375190000|21.729999542236|1
2024-02-09 23:04:25|00460|7918|TFC|47.79B|47790000000|35.83|9460619|-27.93|44|2024-04-18|15/03/2024||0.8056||5690000000|35.830001831055|1|2024-01-18|15/12/2023|0.81|0.68|5760000000|5690000000|35.779998779297|1
2024-02-09 23:04:31|00461|8179|TSN|18.69B|18690000000|52.58|2716966|-10.02|44|2024-05-06|15/03/2024||0.3789||13110000000|52.569999694824|1|2024-02-05|15/12/2023|0.69|0.41|13320000000|13360000000|56.360000610352|1
2024-02-09 23:04:38|00462|8310|USB|62.48B|62480000000|40.18|9603123|-17.73|44|2024-04-17|15/03/2024||0.8968||6760000000|40.169998168945|1|2024-01-17|15/12/2023|0.99|0.71|6880000000|6850000000|41.380001068115|1
2024-02-09 23:04:44|00463|32535|UDR|12.78B|12780000000|35.37|3123315|-20.71|43|2024-04-23|15/03/2024||0.0965||409160000|35.380001068115|1|2024-02-06|15/12/2023|0.1|0.11|413270000|409600000|35.430000305176|1
2024-02-09 23:04:51|00464|39338|ULTA|25.38B|25380000000|522.63|697525|-0.78|42|2024-05-30|15/04/2024||7.14||2770000000|522.76000976562|1|2024-03-14|15/01/2024||7.54||3530000000|522.76000976562|1
2024-02-09 23:05:56|00465|13959|UAA|3.3B|3300000000|8.1|6911394|-31.37|18|2024-05-07|15/03/2024||0.1232||1350000000|8.1000003814697|1|2024-02-08|15/12/2023|0.19|0.11|1500000000|1500000000|7.6999998092651|1
2024-02-09 23:06:03|00466|976067|UA|3.3B|3300000000|7.83|3396142|-24.49|34|2024-05-07|15/03/2024||0.1239||1350000000|7.8400001525879|1|2024-02-08|15/12/2023|0.19|0.11|1500000000|1500000000|7.4800000190735|1
2024-02-09 23:06:10|00467|8083|UNP|151.83B|151830000000|249.45|2400782|20.13|44|2024-04-18|15/03/2024||2.52||5980000000|249.47999572754|1|2024-01-25|15/12/2023|2.71|2.56|6160000000|6030000000|242.33000183105|1
2024-02-09 23:06:17|00468|13061|UAL|13.88B|13880000000|42.33|8485861|-18.02|43|2024-04-16|15/03/2024||-0.5194||12410000000|42.330001831055|1|2024-01-22|15/12/2023|2|1.7|13630000000|13550000000|38.819999694824|1
2024-02-09 23:06:24|00469|8199|UPS|124.56B|124560000000|146.2|4010299|-20.64|43|2024-04-23|15/03/2024||1.6||22730000000|146.27000427246|1|2024-01-30|15/12/2023|2.47|2.46|24900000000|25400000000|158.02000427246|1
2024-02-09 23:06:31|00470|32516|URI|43.58B|43580000000|650.35|692403|41.25|43|2024-04-24|15/03/2024||8.19||3440000000|650.34997558594|1|2024-01-24|15/12/2023|11.26|10.7|3730000000|3630000000|578.07000732422|1
2024-02-09 23:06:38|00471|39147|UHS|11.07B|11070000000|162.37|452306|11.52|43|2024-04-22|15/03/2024||2.78||3640000000|162.38999938965|1|2024-02-27|15/12/2023||2.89||3660000000|162.38999938965|1
2024-02-09 23:06:47|00472|8174|UNM|9.22B|9220000000|47.71|1463727|11.1|44|2024-04-30|15/03/2024||1.89||3160000000|47.720001220703|1|2024-01-30|15/12/2023|1.79|1.86|3150000000|3140000000|46.990001678467|1
2024-02-09 23:06:55|00473|8241|VLO|48.74B|48740000000|143.08|3210686|5.72|44|2024-04-25|15/03/2024||2.89||30940000000|143.08999633789|1|2024-01-25|15/12/2023|3.55|2.99|35410000000|35910000000|130.14999389648|1
2024-02-09 23:07:04|00474|13866|VTR|18.46B|18460000000|45.52|2010607|-12.3|43|2024-05-02|15/03/2024||-0.17||1170000000|45.520000457764|1|2024-02-14|15/12/2023||-0.1643||1150000000|45.520000457764|1
2024-02-09 23:07:12|00475|7870|VFC|5.95B|5950000000|15.3|7644370|-45.99|42|2024-05-17|15/03/2024||0.16||2590000000|15.300000190735|1|2024-02-06|15/12/2023|0.57|0.79|2960000000|3250000000|16.530000686646|1
2024-02-09 23:07:19|00476|8171|PARA|8.40B|8400000000|12.9|4470434|-41.97|44|2024-05-01|15/03/2024||0.3538||7920000000|12.89999961853|1|2024-02-28|15/12/2023||-0.0079||7850000000|12.89999961853|1
2024-02-09 23:07:27|00477|13570|VTRS|14.01B|14010000000|11.68|8873842|-3.02|43|2024-05-06|15/03/2024||0.74||3760000000|11.680000305176|1|2024-02-26|15/12/2023||0.6463||3880000000|11.680000305176|1
2024-02-09 23:07:35|00478|7863|VNO|5.45B|5450000000|26.46|2570262|12.68|44|2024-05-06|15/03/2024||-0.035||453710000|26.440000534058|1|2024-02-12|15/12/2023||0.0071||453820000|26.440000534058|1
2024-02-09 23:07:43|00479|7974|VMC|31.87B|31870000000|240.05|683230|28.79|44|2024-05-02|15/03/2024||1.06||1710000000|240.02000427246|1|2024-02-16|15/12/2023||1.39||1840000000|240.02000427246|1
2024-02-09 23:07:52|00480|8058|WM|75.99B|75990000000|188.87|1502763|25.62|44|2024-04-23|15/03/2024||1.48||5190000000|188.85000610352|1|2024-02-12|15/12/2023||1.53||5190000000|188.85000610352|1
2024-02-09 23:08:00|00481|7881|WAT|19.05B|19050000000|322.9|449749|-4.51|44|2024-04-30|15/03/2024||2.39||677120000|322.67999267578|1|2024-02-06|15/12/2023|3.62|3.56|819000000|815500000|324.85000610352|1
2024-02-09 23:08:07|00482|13867|WEC|24.47B|24470000000|77.57|2341904|-15.57|44|2024-04-29|15/03/2024||1.64||2850000000|77.550003051758|1|2024-02-01|15/12/2023|1.1|1.1|2220000000|2640000000|80.76000213623|1
2024-02-09 23:08:14|00483|7992|WFC|172.71B|172710000000|48.05|17568087|0.21|43|2024-04-12|15/03/2024||1.1||20170000000|48.060001373291|1|2024-01-12|15/12/2023|0.86|0.97|20480000000|20360000000|49.040000915527|1
2024-02-09 23:08:21|00484|13848|WELL|48.45B|48450000000|87.64|2507934|15.92|44|2024-04-24|15/03/2024||0.266||1810000000|87.650001525879|1|2024-02-13|15/12/2023||0.2617||1720000000|87.650001525879|1
2024-02-09 23:08:29|00485|8117|WDC|18.42B|18420000000|56.82|5814397|33.65|43|2024-04-25|15/03/2024||0.0807||3310000000|56.830001831055|1|2024-01-25|15/12/2023|-0.69|-1.13|3030000000|2990000000|58.029998779297|1
2024-02-09 23:08:37|00486|8323|WU|4.37B|4370000000|12.47|4718936|-13.48|44|2024-05-07|15/03/2024||0.3938||1000000000|12.460000038147|1|2024-02-06|15/12/2023|0.37|0.37|1050000000|1020000000|12.39999961853|1
2024-02-09 23:08:44|00487|955555|WRK|10.92B|10920000000|42.49|2579479|30.12|36|2024-05-02|15/03/2024||0.5659||4960000000|42.490001678467|1|2024-02-01|15/12/2023|0.2|0.35|4600000000|4800000000|40.259998321533|1
2024-02-09 23:08:51|00488|8953|||||||43|2024-04-26|15/03/2024||0.1923||1900000000|33.259998321533|1|2024-01-25|15/12/2023|0.16|0.14|1770000000|1820000000|33.130001068115|1
2024-02-09 23:08:58|00489|8228|WHR|5.98B|5980000000|109|1068572|-23.44|44|2024-04-22|15/03/2024||1.84||4380000000|109|1|2024-01-29|15/12/2023|3.85|3.54|5090000000|4980000000|115.95999908447|1
2024-02-09 23:09:05|00490|8122|WMB|41.34B|41340000000|34.03|6491310|6.98|44|2024-05-01|15/03/2024||0.4803||2710000000|34.040000915527|1|2024-02-14|15/12/2023||0.453||2640000000|34.040000915527|1
2024-02-09 23:09:16|00491|29740|WTW|27.88B|27880000000|271.86|491496|5.05|40|2024-04-25|15/03/2024||3.27||2360000000|271.98001098633|1|2024-02-06|15/12/2023|7.44|7.05|2900000000|2910000000|250.46000671387|1
2024-02-09 23:09:23|00492|8030|GWW|47.57B|47570000000|959.38|252862|43.17|30|2024-04-25|15/03/2024||9.81||4280000000|959.40002441406|1|2024-02-02|15/12/2023|8.33|8.06|4000000000|4040000000|922.64001464844|1
2024-02-09 23:09:30|00493|6392|WYNN|11.84B|11840000000|105.6|2334504|2.4|43|2024-05-07|15/03/2024||1.21||1700000000|105.61000061035|1|2024-02-07|15/12/2023|1.91|1.13|1840000000|1730000000|100.05999755859|1
2024-02-09 23:09:38|00494|8003|XRX|2.28B|2280000000|18.48|1726845|10.66|43|2024-04-18|15/03/2024||0.3333||1630000000|18.479999542236|1|2024-01-25|15/12/2023|0.43|0.53|1770000000|1790000000|16.440000534058|1
2024-02-09 23:09:46|00495|32532|XYL|30.02B|30020000000|124.3|1315964|15.21|44|2024-04-30|15/03/2024||0.8346||1990000000|124.30000305176|1|2024-02-06|15/12/2023|0.99|0.96|2100000000|2050000000|114.08000183105|1
2024-02-09 23:09:52|00496|8327|YUM|36.49B|36490000000|130.27|1562191|-0.8|43|2024-05-01|15/03/2024||1.27||1750000000|130.2799987793|1|2024-02-07|15/12/2023|1.26|1.41|2040000000|2110000000|127.26999664307|1
2024-02-09 23:10:41|00497|7902|ZBH|25.63B|25630000000|122.78|1780465|-5.96|43|2024-04-30|15/03/2024||1.91||1890000000|122.80999755859|1|2024-02-08|15/12/2023|2.2|2.15|1940000000|1930000000|127.55000305176|1
2024-02-09 23:10:48|00498|6418|ZION|5.94B|5940000000|40.09|2612657|-25.22|43|2024-04-22|15/03/2024||0.9845||745830000|40.090000152588|1|2024-01-22|15/12/2023|0.78|0.89|731000000|754090000|41.619998931885|1
2024-02-09 23:10:54|00499|41176|ZTS|90.79B|90790000000|197.29|1755924|20.76|42|2024-05-02|15/03/2024||1.4||2190000000|197.27000427246|1|2024-02-13|15/12/2023||1.32||2190000000|197.27000427246|1
2024-02-09 23:11:00|00500|41239|NOW|166.77B|166770000000|813.27|1128849|72.3|43|2024-04-24|15/03/2024||2.88||2540000000|812.98999023438|1|2024-01-24|15/12/2023|3.11|2.78|2440000000|2400000000|753.41998291016|1
2024-02-09 23:11:08|00501|13933|BX|150.12B|150120000000|127.68|3586790|35.06|44|2024-04-18|15/03/2024||0.9907||2670000000|127.69999694824|1|2024-01-25|15/12/2023|1.11|0.99|1290000000|2570000000|120.62999725342|1
2024-02-09 23:11:14|00502|961620|SQ|41.25B|41250000000|66.87|10335917|-15.16|34|2024-05-02|15/03/2024||0.671||5710000000|66.870002746582|1|2024-02-22|15/12/2023||0.5926||5670000000|66.870002746582|1
2024-02-09 23:11:19|00503|1166012|SNOW|76.91B|76910000000|233.35|5195342|40.14|19|2024-05-23|15/04/2024||0.2181||808230000|233.35000610352|1|2024-02-28|15/01/2024||0.1803||759900000|233.35000610352|1
2024-02-09 23:11:24|00504|1115848|UBER|146.17B|146170000000|70.89|30343163|94.43|26|2024-05-01|15/03/2024||0.2039||10000000000|70.910003662109|1|2024-02-07|15/12/2023|0.66|0.16|9940000000|9760000000|70.470001220703|1
2024-02-09 23:11:31|00505|41268|PANW|118.84B|118840000000|376.9|4055867|120.91|43|2024-05-22|15/04/2024||1.29||2040000000|376.89999389648|1|2024-02-26|15/01/2024||1.3||1970000000|376.89999389648|1
2024-02-09 23:11:35|00506|1152334|NET|36.40B|36400000000|107.81|3762925|55.52|21|2024-05-02|15/03/2024||0.122||372310000|107.88999938965|1|2024-02-08|15/12/2023|0.15|0.12|362500000|353110000|83.349998474121|1
2024-02-09 23:11:42|00507|16141|FTNT|54.09B|54090000000|70.44|6949146|13.77|43|2024-05-02|15/03/2024||0.3673||1370000000|70.440002441406|1|2024-02-06|15/12/2023|0.51|0.43|1420000000|1410000000|66.089996337891|1
2024-02-09 23:11:47|00508|1152784|DDOG|44.33B|44330000000|134.91|3875752|59.02|24|2024-05-02|15/03/2024||0.3972||586400000|134.94999694824|1|2024-02-13|15/12/2023||0.4338||569300000|134.94999694824|1
2024-02-09 23:11:52|00509|48371|VEEV|34.87B|34870000000|216.76|1242237|22.22|42|2024-05-29|15/04/2024||1.27||645670000|216.7799987793|1|2024-02-27|15/01/2024||1.3||621090000|216.7799987793|1
2024-02-09 23:11:59|00510|989534|TTD|34.96B|34960000000|71.31|5341644|35.59|31|2024-05-09|15/03/2024||0.1761||451630000|71.300003051758|1|2024-02-15|15/12/2023||0.4109||581960000|71.300003051758|1
2024-02-09 23:12:04|00511|1072316|SPOT|46.97B|46970000000|240.77|1820518|94.06|29|2024-05-01|15/03/2024||0.4221||3650000000|240.71000671387|1|2024-02-06|15/12/2023|-0.36|-0.37|3670000000|3720000000|223.25|1
2024-02-09 23:12:09|00512|1166239|PLTR|52.94B|52940000000|24.38|67808001|198.18|17|2024-05-06|15/03/2024||0.0699||617480000|24.360000610352|1|2024-02-05|15/12/2023|0.08|0.08|608400000|602860000|17.020000457764|1
2024-02-09 23:12:14|00513|942355|HUBS|32.59B|32590000000|646.44|430751|73.53|39|2024-05-01|15/03/2024||1.49||586740000|646.65002441406|1|2024-02-14|15/12/2023||1.55||558320000|646.65002441406|1
2024-02-09 23:12:20|00514|21232|MSCI|46.78B|46780000000|592.3|408138|5.11|43|2024-04-23|15/03/2024||3.51||681620000|592.26000976562|1|2024-01-30|15/12/2023|3.68|3.29|690110000|662740000|550.95001220703|1
2024-02-09 23:12:27|00515|32341|EPAM|16.53B|16530000000|286.27|450916|-23.5|43|2024-05-02|15/03/2024||2.4||1150000000|286.26998901367|1|2024-02-15|15/12/2023||2.5||1140000000|286.26998901367|1
2024-02-09 23:12:33|00516|1052405|MDB|36.15B|36150000000|500.9|1581260|113.41|29|2024-05-31|15/04/2024||0.6214||451070000|500.83999633789|1|2024-03-07|15/01/2024||0.4567||436020000|500.83999633789|1
2024-02-09 23:13:11|00517|39333|ODFL|47.50B|47500000000|435.33|690122|18.93|43|2024-04-25|15/03/2024||2.73||1490000000|435.14001464844|1|2024-01-31|15/12/2023|2.94|2.85|1490000000|1500000000|395.86999511719|1
2024-02-09 23:13:17|00518|31028|ENPH|16.67B|16670000000|122.47|5127720|-46.6|43|2024-04-23|15/03/2024||0.5673||329670000|122.43000030518|1|2024-02-06|15/12/2023|0.54|0.56|302600000|335780000|97.800003051758|1
2024-02-09 23:13:23|00519|949620|ETSY|9.35B|9350000000|78.09|4227426|-48.28|37|2024-05-08|15/03/2024||0.5619||654460000|78.089996337891|1|2024-02-27|15/12/2023||0.7701||827980000|78.089996337891|1
2024-02-09 23:13:28|00520|1050149|ROKU|13.65B|13650000000|95.8|5598100|60.24|29|2024-04-25|15/03/2024||-0.7465||829320000|95.809997558594|1|2024-02-15|15/12/2023||-0.5739||965850000|95.809997558594|1
2024-02-09 23:13:34|00521|17608|ZBRA|13.00B|13000000000|253.09|397529|-24.09|43|2024-04-30|15/03/2024||2.07||1070000000|253.05999755859|1|2024-02-15|15/12/2023||1.66||1000000000|253.05999755859|1
2024-02-09 23:13:45|00522|24282|WST|30.27B|30270000000|409.79|423671|55.06|43|2024-04-25|15/03/2024||2.11||776910000|409.7799987793|1|2024-02-15|15/12/2023||1.78||739460000|409.7799987793|1
2024-02-09 23:13:50|00523|1167745|DASH|47.51B|47510000000|119.31|4200019|89.64|19|2024-05-02|15/03/2024||-0.1261||2430000000|119.30999755859|1|2024-02-15|15/12/2023||-0.1428||2250000000|119.30999755859|1
2024-02-09 23:13:56|00524|103925|ANET|87.64B|87640000000|282.3|1750996|102.13|39|2024-04-29|15/03/2024||1.65||1520000000|282.39001464844|1|2024-02-12|15/12/2023||1.7||1530000000|282.39001464844|1
2024-02-09 23:14:03|00525|39269|GNRC|7.78B|7780000000|126.97|946248|7.7|43|2024-05-01|15/03/2024||1.42||989950000|126.98999786377|1|2024-02-14|15/12/2023||2.07||1090000000|126.98999786377|1
2024-02-09 23:14:08|00526|1166014|U|12.83B|12830000000|33.8|12109456|-8.06|18|2024-05-07|15/03/2024||0.1735||542910000|33.819999694824|1|2024-02-26|15/12/2023||0.2221||553870000|33.819999694824|1
2024-02-09 23:14:14|00527|1072222|ZS|37.81B|37810000000|254.93|2063483|81.22|29|2024-05-30|15/04/2024||0.5783||531690000|255.08000183105|1|2024-02-22|15/01/2024||0.5796||507270000|255.08000183105|1
2024-02-09 23:14:18|00528|1155833|BILL|6.98B|6980000000|65.59|2431335|-25.81|23|2024-05-02|15/03/2024||0.4339||302010000|65.470001220703|1|2024-02-08|15/12/2023|0.63|0.4|318500000|298820000|74.930000305176|1
2024-02-09 23:14:23|00529|1127189|PINS|24.98B|24980000000|36.85|9957654|57.3|26|2024-04-25|15/03/2024||0.1382||701700000|36.869998931885|1|2024-02-08|15/12/2023|0.53|0.51|981300000|990180000|40.830001831055|1
2024-02-09 23:14:30|00530|16662|MPWR|36.13B|36130000000|752.31|473039|59.19|43|2024-05-02|15/03/2024||2.53||431920000|752.28002929688|1|2024-02-07|15/12/2023|2.88|2.85|454000000|452080000|632.97998046875|1
2024-02-09 23:14:37|00531|15828|CSGP|33.95B|33950000000|83.13|1848223|6.87|43|2024-04-23|15/03/2024||0.2968||653650000|83.139999389648|1|2024-02-20|15/12/2023||0.3174||634250000|83.139999389648|1
2024-02-09 23:14:43|00532|101887|PAYC|10.19B|10190000000|190.02|861300|-39.08|40|2024-04-30|15/03/2024||2.6||500210000|189.97999572754|1|2024-02-07|15/12/2023|1.93|1.78|434600000|422530000|197.66000366211|1
2024-02-09 23:14:50|00533|39123|LNG|37.90B|37900000000|157.92|1450406|6.88|43|2024-05-01|15/03/2024||2.49||4520000000|157.97999572754|1|2024-02-22|15/12/2023||3.44||4500000000|157.97999572754|1
2024-02-09 23:14:58|00534|41232|IQV|39.80B|39800000000|218.26|1032847|-7.78|43|2024-05-01|15/03/2024||2.52||3780000000|218.19000244141|1|2024-02-14|15/12/2023||2.82||3790000000|218.19000244141|1
2024-02-09 23:15:06|00535|8362|TER|15.64B|15640000000|102.31|1721503|-8.51|43|2024-04-23|15/03/2024||0.3414||570240000|102.33000183105|1|2024-01-30|15/12/2023|0.79|0.72|671000000|675380000|106.06999969482|1
2024-02-09 23:15:15|00536|16924|PLUG|2.62B|2620000000|4.33|48527457|-73.65|43|2024-05-08|15/03/2024||-0.2905||248240000|4.3400001525879|1|2024-03-07|15/12/2023||-0.3519||253100000|4.3400001525879|1
2024-02-09 23:15:21|00537|1130930|AVTR|15.69B|15690000000|23.22|6552474|-4.51|24|2024-04-25|15/03/2024||0.2368||1710000000|23.200000762939|1|2024-02-14|15/12/2023||0.2233||1700000000|23.200000762939|1
2024-02-09 23:15:27|00538|1159534|CARR|50.26B|50260000000|56|3921612|22.19|21|2024-04-24|15/03/2024||0.5631||5480000000|56.020000457764|1|2024-02-06|15/12/2023|0.53|0.51|5100000000|5240000000|56.259998321533|1
2024-02-09 23:15:32|00539|1008759|CVNA|10.59B|10590000000|53.13|8103918|273.95|30|2024-04-17|15/03/2024||-0.8718||2670000000|53.169998168945|1|2024-02-22|15/12/2023||-0.8017||2570000000|53.169998168945|1
2024-02-09 23:15:38|00540|1158864|TT|62.59B|62590000000|275.46|1100226|47.6|31|2024-05-01|15/03/2024||1.63||3970000000|275.48999023438|1|2024-02-01|15/12/2023|2.17|2.13|4420000000|4420000000|252.05000305176|1
2024-02-09 23:15:45|00541|41236|RNG|3.15B|3150000000|33.71|1327677|-24.52|42|2024-05-06|15/03/2024||0.8242||581930000|33.700000762939|1|2024-02-20|15/12/2023||0.8228||570460000|33.700000762939|1
2024-02-09 23:15:52|00542|16943|POOL|14.96B|14960000000|386.65|299688|0.57|43|2024-04-18|15/03/2024||2.54||1250000000|386.54000854492|1|2024-02-22|15/12/2023||1.27||1020000000|386.54000854492|1
2024-02-09 23:15:59|00543|16942|PODD|13.44B|13440000000|192.44|971260|-31.74|43|2024-05-02|15/03/2024||0.4481||445080000|192.41000366211|1|2024-02-22|15/12/2023||0.653||461260000|192.41000366211|1
2024-02-09 23:16:06|00544|15375|ALNY|21.34B|21340000000|170.03|592596|-22.16|43|2024-04-25|15/03/2024||-1.41||397080000|169.97999572754|1|2024-02-15|15/12/2023||-1.26||436080000|169.97999572754|1
2024-02-09 23:16:13|00545|13978|||||||43|2024-04-23|15/03/2024||0.6415||802000000|126.93000030518|1|2024-02-13|15/12/2023||0.5813||780870000|126.93000030518|1
2024-02-09 23:16:19|00546|17327|TECH|10.68B|10680000000|67.95|1108396|-11.71|43|2024-05-01|15/03/2024||0.4903||303400000|67.940002441406|1|2024-02-01|15/12/2023|0.4|0.41|272600000|277550000|70.319999694824|1
2024-02-09 23:16:25|00547|24312|TYL|18.56B|18560000000|441.04|195253|33.45|43|2024-04-24|15/03/2024||2.02||511560000|441.04998779297|1|2024-02-14|15/12/2023||1.86||484900000|441.04998779297|1
2024-02-09 23:16:31|00548|39159|BR|23.44B|23440000000|198.98|572395|35.63|43|2024-04-30|15/03/2024||2.24||1770000000|198.9700012207|1|2024-02-01|15/12/2023|0.92|0.89|1410000000|1400000000|204.19999694824|1
2024-02-09 23:16:37|00549|20164|CRL|11.40B|11400000000|222.21|510891|-15.16|43|2024-05-01|15/03/2024||2.49||1010000000|222.11999511719|1|2024-02-14|15/12/2023||2.41||991250000|222.11999511719|1
2024-02-09 23:16:43|00550|41257|BURL|12.71B|12710000000|197.7|1250650|-10.45|40|2024-05-23|15/04/2024||1.12||2320000000|197.63999938965|1|2024-02-29|15/01/2024||3.26||3020000000|197.63999938965|1
2024-02-09 23:16:49|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
2024-02-09 23:16:55|00552|991169|COUP|6.12B|6120000000|80.97|4169452|1.21|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
2024-02-09 23:17:00|00553|1123146|LYFT|5.12B|5120000000|13.03|14241320|-23.7|25|2024-05-01|15/03/2024||0.0778||1110000000|13.029999732971|1|2024-02-13|15/12/2023||0.0816||1220000000|13.029999732971|1
2024-02-09 23:17:06|00554|943806|KEYS|28.18B|28180000000|161.53|1343084|-11.18|38|2024-05-14|15/04/2024||1.63||1260000000|161.5299987793|1|2024-02-20|15/01/2024||1.59||1250000000|161.5299987793|1
2024-02-09 23:17:11|00555|20322|FDS|18.16B|18160000000|477.65|227817|8.83|42|2024-03-26|15/02/2024||3.86||545890000|477.64001464844|1|2023-12-19|15/11/2023|4.12|4.11|542200000|540340000|458.48001098633|1
2024-02-09 23:17:18|00556|24350|TREX|9.89B|9890000000|91.14|791890|63.97|43|2024-05-06|15/03/2024||0.5635||306570000|91.139999389648|1|2024-02-26|15/12/2023||0.1907||193400000|91.139999389648|1
2024-02-09 23:17:24|00557|955554|TRU|13.42B|13420000000|69.15|1875927|-1.97|36|2024-04-23|15/03/2024||0.826||965750000|69.139999389648|1|2024-02-13|15/12/2023||0.7161||925610000|69.139999389648|1
2024-02-09 23:17:31|00558|16631|MKTX|8.47B|8470000000|223.32|386628|-36.85|43|2024-04-17|15/03/2024||1.86||211740000|223.13999938965|1|2024-01-31|15/12/2023|1.84|1.73|197200000|197200000|274.32998657227|1
2024-02-09 23:17:37|00559|16040|EXAS|10.97B|10970000000|60.64|1685513|-10.09|43|2024-04-23|15/03/2024||-0.3649||662470000|60.599998474121|1|2024-02-21|15/12/2023||-0.4372||636630000|60.599998474121|1
2024-02-09 23:17:44|00560|20937|MTN|8.51B|8510000000|223.99|385100|-12.96|43|2024-06-06|15/04/2024||10.75||1340000000|223.9700012207|1|2024-03-07|15/01/2024||6.22||1160000000|223.9700012207|1
2024-02-09 23:17:50|00561|985558|TWLO|12.92B|12920000000|71.61|2621276|12.65|32|2024-05-01|15/03/2024||0.5463||1050000000|71.589996337891|1|2024-02-14|15/12/2023||0.5746||1050000000|71.589996337891|1
2024-02-09 23:17:55|00562|1152338|TXG|5.86B|5860000000|49.54|1150292|5.67|24|2024-05-01|15/03/2024||-0.457||160960000|49.569999694824|1|2024-02-15|15/12/2023||-0.3546||181190000|49.569999694824|1
2024-02-09 23:18:02|00563|15703|CGNX|6.33B|6330000000|36.76|1488265|-33.82|43|2024-05-02|15/03/2024||0.1387||210500000|36.75|1|2024-02-15|15/12/2023||0.0793||189290000|36.75|1
2024-02-09 23:18:09|00564|17055|RGEN|11.45B|11450000000|205|585288|6.56|43|2024-04-24|15/03/2024||0.3671||157540000|205.13000488281|1|2024-02-15|15/12/2023||0.3274||155380000|205.13000488281|1
2024-02-09 23:18:14|00565|1142207|DT|16.6B|16600000000|53.8|2485405|27.15|25|2024-05-15|15/03/2024||0.2539||372710000|53.810001373291|1|2024-02-08|15/12/2023|0.32|0.28|365000000|357770000|60.650001525879|1
2024-02-09 23:18:21|00566|41254|APO|62.45B|62450000000|109.92|2378692|45.43|43|2024-05-01|15/03/2024||1.83||859870000|109.91999816895|1|2024-02-08|15/12/2023|1.91|1.72|11050000000|830150000|105.90000152588|1
2024-02-09 23:18:27|00567|16812|ON|34.53B|34530000000|80.8|7146632|-3.46|43|2024-04-29|15/03/2024||1.1||1920000000|80.809997558594|1|2024-02-05|15/12/2023|1.25|1.2|2020000000|2000000000|70.830001831055|1
2024-02-09 23:18:33|00568|1008761|FND|11.56B|11560000000|108.68|1421141|7.51|30|2024-05-02|15/03/2024||0.5181||1150000000|108.66999816895|1|2024-02-22|15/12/2023||0.2641||1010000000|108.66999816895|1
2024-02-09 23:18:39|00569|16535|LPLA|18.52B|18520000000|248.13|664488|-0.97|43|2024-04-25|15/03/2024||4.04||2680000000|248.17999267578|1|2024-02-01|15/12/2023|3.51|3.38|2640000000|2530000000|239.19000244141|1
2024-02-09 23:18:46|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
2024-02-09 23:18:53|00571|13845|GME|4.49B|4490000000|14.66|6051770|-31.94|43|2024-03-28|15/01/2024||0.23||2200000000|14.659999847412|1|2023-12-06|15/10/2023|0.0034|-0.0833|1080000000|1180000000|14.909999847412|1
2024-02-09 23:18:59|00572|8280|LVS|40.41B|40410000000|53.62|5534733|-6.81|43|2024-04-24|15/03/2024||0.6553||2940000000|53.619998931885|1|2024-01-24|15/12/2023|0.57|0.61|2920000000|2900000000|49.020000457764|1
2024-02-09 23:19:06|00573|31022|CZR|9.60B|9600000000|44.5|3184685|-17.66|39|2024-04-30|15/03/2024||0.2002||2900000000|44.479999542236|1|2024-02-20|15/12/2023||-0.023||2860000000|44.479999542236|1
2024-02-09 23:19:12|00574|20861|DPZ|14.83B|14830000000|424.98|547911|20.67|39|2024-04-25|15/03/2024||3.41||1080000000|425.23999023438|1|2024-02-26|15/12/2023||4.37||1420000000|425.23999023438|1
2024-02-09 23:19:19|00575|16932|PTC|21.89B|21890000000|183.1|815790|34.92|43|2024-04-24|15/03/2024||1.24||575270000|183.08000183105|1|2024-01-31|15/12/2023|1.11|0.96|550210000|537690000|184.05000305176|1
2024-02-09 23:19:25|00576|16770|NVAX|478.72M|478720000|4.03|7150660|-63.7|43|2024-05-07|15/03/2024||-0.34||300000000|4.0300002098083|1|2024-02-27|15/12/2023||0.1583||396920000|4.0300002098083|1
2024-02-09 23:19:30|00577|1156548|DKNG|20.23B|20230000000|43.38|11810149|142.28|21|2024-05-02|15/03/2024||-0.332||1030000000|43.369998931885|1|2024-02-15|15/12/2023||0.0869||1240000000|43.369998931885|1
2024-02-09 23:19:35|00578|1096127|ESTC|12.96B|12960000000|130.35|1503638|102.08|28|2024-05-31|15/04/2024||0.3062||326610000|130.35000610352|1|2024-03-01|15/01/2024||0.3155||320430000|130.35000610352|1
2024-02-09 23:19:41|00579|32326|WSM|14.09B|14090000000|219.99|841411|67.46|41|2024-05-22|15/04/2024||2.58||1640000000|219.99000549316|1|2024-03-13|15/01/2024||5.15||2220000000|219.99000549316|1
2024-02-09 23:19:47|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
2024-02-09 23:19:54|00581|20199|BAH|18.97B|18970000000|146.75|670847|50.05|43|2024-05-28|15/03/2024||1.15||2630000000|146.75|1|2024-01-26|15/12/2023|1.41|1.14|2570000000|2540000000|128.88000488281|1
2024-02-09 23:20:00|00582|31033|FIVE|10.43B|10430000000|188.95|782221|-6.5|38|2024-06-05|15/04/2024||0.7727||850650000|189.08000183105|1|2024-03-20|15/01/2024||3.77||1350000000|189.08000183105|1
2024-02-09 23:20:07|00583|958827|NVCR|1.64B|1640000000|15.31|1351868|-83.52|35|2024-05-02|15/03/2024||-0.475||131360000|15.310000419617|1|2024-02-22|15/12/2023||-0.5186||129310000|15.310000419617|1
2024-02-09 23:20:14|00584|21255|NVR|23.72B|23720000000|7,441.0|20790|49.41|43|2024-04-23|15/03/2024||101.34||2240000000|7440.7998046875|1|2024-01-30|15/12/2023|121.56|121.5|2430000000|2610000000|7106.330078125|1
2024-02-09 23:20:18|00585|1167751|UPST|2.88B|2880000000|33.9|9742555|80.96|18|2024-05-07|15/03/2024||-0.0031||152300000|33.900001525879|1|2024-02-13|15/12/2023||-0.11||134830000|33.900001525879|1
2024-02-09 23:20:26|00586|41270|RH|4.75B|4750000000|261.01|654070|-20.01|37|2024-06-11|15/04/2024||1.94||765000000|260.95001220703|1|2024-03-26|15/01/2024||1.68||778860000|260.95001220703|1
2024-02-09 23:20:32|00587|16565|MASI|7.14B|7140000000|135.07|779744|-19.47|43|2024-04-30|15/03/2024||0.7492||505240000|135.00999450684|1|2024-02-27|15/12/2023||0.8759||542930000|135.00999450684|1
2024-02-09 23:20:38|00588|6509|AXON|20.31B|20310000000|270.98|387189|45.41|42|2024-05-07|15/03/2024||0.8689||427730000|271.01998901367|1|2024-02-27|15/12/2023||0.8536||420680000|271.01998901367|1
2024-02-09 23:20:45|00589|17606|Z|12.84B|12840000000|54.95|3689588|26.64|43|2024-05-02|15/03/2024||0.3191||500090000|54.970001220703|1|2024-02-13|15/12/2023||0.127||451210000|54.970001220703|1
2024-02-09 23:20:51|00590|100183|FIVN|5.74B|5740000000|78.96|1159629|-9.07|40|2024-04-25|15/03/2024||0.3166||245660000|78.910003662109|1|2024-02-21|15/12/2023||0.4834||238060000|78.910003662109|1
2024-02-09 23:20:57|00591|39221|AZPN|11.88B|11880000000|186.95|180764|-9.32|43|2024-04-24|15/03/2024||1.43||259960000|186.60000610352|1|2024-02-06|15/12/2023|1.37|1.51|257200000|267210000|191.64999389648|1
2024-02-09 23:21:05|00592|29694|TTC|10.10B|10100000000|96.92|793808|-11.86|43|2024-05-23|15/04/2024||1.54||1370000000|96.919998168945|1|2024-02-22|15/01/2024||0.6615||1000000000|96.919998168945|1
2024-02-09 23:21:10|00593|958113|ARES|41.96B|41960000000|136.76|889026|58.45|35|2024-04-26|15/03/2024||0.9636||796100000|136.75|1|2024-02-08|15/12/2023|1.21|1.1|897620000|917300000|128.85000610352|1
2024-02-09 23:21:15|00594|942326|W|6.19B|6190000000|52.41|4306766|-17.37|39|2024-05-02|15/03/2024||-0.3424||2810000000|52.409999847412|1|2024-02-22|15/12/2023||-0.1369||3120000000|52.409999847412|1
2024-02-09 23:21:22|00595|20529|FICO|32.86B|32860000000|1,322.98|175242|95.24|43|2024-04-25|15/03/2024||5.91||427760000|1322.8000488281|1|2024-01-25|15/12/2023|4.81|5.09|382000000|390820000|1275.5500488281|1
2024-02-09 23:21:28|00596|42595|WIX|7.62B|7620000000|133.3|550371|48.09|41|2024-05-16|15/03/2024||1.04||416410000|133.11999511719|1|2024-02-21|15/12/2023||0.9562||402720000|133.11999511719|1
2024-02-09 23:21:34|00597|100228|PCTY|9.33B|9330000000|166.13|529196|-23.57|40|2024-05-02|15/03/2024||1.97||401050000|166.24000549316|1|2024-02-08|15/12/2023|1.49|1.28|326400000|324570000|168.30000305176|1
2024-02-09 23:21:40|00598|1096128|GH|2.74B|2740000000|22.61|1509090|-24.79|27|2024-05-02|15/03/2024||-0.8809||151770000|22.590000152588|1|2024-02-22|15/12/2023||-0.8593||148880000|22.590000152588|1
2024-02-09 23:21:47|00599|40062|FANG|27.16B|27160000000|151.74|1701333|6.37|43|2024-04-29|15/03/2024||4.33||2060000000|151.71000671387|1|2024-02-20|15/12/2023||4.76||2190000000|151.71000671387|1
2024-02-09 23:21:52|00600|8074|VMW|61.54B|61540000000|142.52|1989812|20.14|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
2024-02-09 23:21:59|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
2024-02-09 23:22:05|00602|958817|PEN|10.54B|10540000000|273.21|348129|1.85|35|2024-04-30|15/03/2024||0.5419||292200000|273.10998535156|1|2024-02-22|15/12/2023||0.699||286590000|273.10998535156|1
2024-02-09 23:22:11|00603|6422|LAMR|10.80B|10800000000|105.92|407938|-2.16|43|2024-05-02|15/03/2024||0.8868|||105.81999969482|1|2024-02-23|15/12/2023||1.35||547670000|105.81999969482|1
2024-02-09 23:22:17|00604|955853|NTRA|8.38B|8380000000|69.74|1383399|58.73|36|2024-05-02|15/03/2024||-0.7421||298060000|69.76000213623|1|2024-02-22|15/12/2023||-0.7667||276090000|69.76000213623|1
2024-02-09 23:22:23|00605|39153|BRKR|9.75B|9750000000|70.45|736189|-0.57|43|2024-05-02|15/03/2024||0.6238||731070000|70.459999084473|1|2024-02-13|15/12/2023||0.6781||803810000|70.459999084473|1
2024-02-09 23:22:30|00606|16707|NBIX|13.00B|13000000000|132.3|777251|28.64|43|2024-05-01|15/03/2024||1.09||511080000|132.28999328613|1|2024-02-07|15/12/2023|1.54|1.21|515200000|518200000|142.96000671387|1
2024-02-09 23:22:36|00607|1096134|YETI|3.98B|3980000000|45.85|1192560|4.5|26|2024-05-09|15/03/2024||0.2641||332930000|45.840000152588|1|2024-02-15|15/12/2023||0.9631||535980000|45.840000152588|1
2024-02-09 23:22:43|00608|15706|CHDN|9.23B|9230000000|123.75|271971|-1.02|43|2024-04-24|15/03/2024||0.8946||581960000|123.7200012207|1|2024-02-21|15/12/2023||0.6817||553600000|123.7200012207|1
2024-02-09 23:22:48|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
2024-02-09 23:22:55|00610|21203|GGG|14.78B|14780000000|88.12|610527|25.17|43|2024-04-24|15/03/2024||0.7394||535830000|88.110000610352|1|2024-01-29|15/12/2023|0.8|0.79|566600000|562980000|84.75|1
2024-02-09 23:23:00|00611|1072273|DBX|11.47B|11470000000|33.16|2872380|37.9|29|2024-05-02|15/03/2024||0.4856||632460000|33.159999847412|1|2024-02-15|15/12/2023||0.4798||631570000|33.159999847412|1
2024-02-09 23:23:06|00612|1073207|SMAR|6.54B|6540000000|47.93|1242099|2.73|27|2024-06-06|15/04/2024||0.2005||263290000|47.919998168945|1|2024-03-13|15/01/2024||0.1809||255200000|47.919998168945|1
2024-02-09 23:23:12|00613|39105|LECO|13.25B|13250000000|231.62|268180|33.53|43|2024-04-25|15/03/2024||2.3||1070000000|231.4700012207|1|2024-02-15|15/12/2023||2.18||1030000000|231.4700012207|1
2024-02-09 23:23:17|00614|1089648|VRT|24.23B|24230000000|63.53|5922730|291.93|23|2024-04-24|15/03/2024||0.3691||1610000000|63.520000457764|1|2024-02-21|15/12/2023||0.5271||1880000000|63.520000457764|1
2024-02-09 23:23:24|00615|20227|ELS|13.04B|13040000000|66.82|1060115|-8.16|43|2024-04-15|15/03/2024||0.4785||340130000|66.819999694824|1|2024-01-29|15/12/2023|0.49|0.43|360600000|324230000|66.730003356934|1
2024-02-09 23:23:29|00616|1162162|RPRX|17.48B|17480000000|29.26|2395770|-24.55|20|2024-05-02|15/03/2024||0.88||682190000|29.260000228882|1|2024-02-15|15/12/2023||0.965||664450000|29.260000228882|1
2024-02-09 23:23:35|00617|29691|TPX|8.74B|8740000000|50.6|1751416|26.32|43|2024-05-02|15/03/2024||0.5841||1230000000|50.599998474121|1|2024-02-08|15/12/2023|0.53|0.54|1170000000|1180000000|51.25|1
2024-02-09 23:23:40|00618|1176154|GXO|6.73B|6730000000|56.7|650686|3.59|15|2024-05-01|15/03/2024||0.5477||2430000000|56.680000305176|1|2024-02-13|15/12/2023||0.6874||2550000000|56.680000305176|1
2024-02-09 23:23:46|00619|29735|WMS|12.53B|12530000000|162.04|462619|65.05|39|2024-05-16|15/03/2024||0.9239||591720000|162.03999328613|1|2024-02-08|15/12/2023|1.37|1.06|662400000|632630000|138.08000183105|1
2024-02-09 23:23:51|00620|945647|TPL|11.24B|11240000000|1,471.2|26833|-21.79|29|2024-05-01|15/03/2024||13.65||158510000|1465.0999755859|1|2024-02-21|15/12/2023||13.14||153700000|1465.0999755859|1
2024-02-09 23:23:56|00621|1166359|BSY|16.58B|16580000000|52.83|909630|29.02|19|2024-05-07|15/03/2024||0.2528||342480000|52.830001831055|1|2024-02-27|15/12/2023||0.182||312860000|52.830001831055|1
2024-02-09 23:24:02|00622|21137|ROL|21.07B|21070000000|43.48|1723738|23.04|43|2024-04-24|15/03/2024||0.2074||740630000|43.479999542236|1|2024-02-14|15/12/2023||0.2107||751900000|43.479999542236|1
2024-02-09 23:24:08|00623|48409|TNDM|1.52B|1520000000|23.3|1453340|-45.72|41|2024-05-01|15/03/2024||-0.4718||186690000|23.329999923706|1|2024-02-21|15/12/2023||-0.27||203490000|23.329999923706|1
2024-02-09 23:24:14|00624|16629|MKSI|8.01B|8010000000|119.8|714189|9.63|43|2024-04-30|15/03/2024||0.8319||853280000|119.81999969482|1|2024-02-07|15/12/2023|1.17|0.84|893000000|845250000|107.87999725342|1
2024-02-09 23:24:21|00625|955539|BLD|12.40B|12400000000|391.25|245934|97.78|36|2024-05-02|15/03/2024||4.6||1310000000|391.35000610352|1|2024-02-28|15/12/2023||4.64||1290000000|391.35000610352|1
2024-02-09 23:24:27|00626|20511|SMG|3.16B|3160000000|55.78|696474|-27.47|43|2024-05-01|15/03/2024||3.22||1530000000|55.740001678467|1|2024-02-07|15/12/2023|-1.45|-1.4|410400000|420690000|55.130001068115|1
2024-02-09 23:24:33|00627|257|DELL|60.90B|60900000000|86.2|4093461|102.7|31|2024-05-30|15/04/2024||1.44||21430000000|86.199996948242|1|2024-02-27|15/01/2024||1.73||22150000000|86.199996948242|1
2024-02-09 23:24:38|00628|16860|OLED|8.70B|8700000000|183.74|257994|34.33|43|2024-05-02|15/03/2024||1.04||151190000|183.75999450684|1|2024-02-22|15/12/2023||1.13||159590000|183.75999450684|1
2024-02-09 23:24:44|00629|1141618|IAA|5.34B|5340000000|39.89|3645911|-6.86|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
2024-02-09 23:24:51|00630|8181|JBL|17.82B|17820000000|139.72|2062209|64.78|43|2024-03-14|15/02/2024||1.72||7060000000|139.69000244141|1|2023-12-14|15/11/2023|2.6|2.58|8400000|8400000000|120.59999847412|1
2024-02-09 23:24:57|00631|15506|SRPT|11.87B|11870000000|126.87|1187299|4.96|43|2024-05-01|15/03/2024||0.1358||412780000|126.94999694824|1|2024-02-27|15/12/2023||-0.0292||384470000|126.94999694824|1
2024-02-09 23:25:03|00632|960365|PSTG|14.13B|14130000000|44.76|4769207|45.01|34|2024-05-21|15/04/2024||0.1987||676960000|44.75|1|2024-02-29|15/01/2024||0.4361||784480000|44.75|1
2024-02-09 23:25:10|00633|39271|RPM|13.89B|13890000000|107.8|584585|19.65|43|2024-04-04|15/02/2024||0.4617||1530000000|107.75|1|2024-01-04|15/11/2023|1.22|1.23|1790000000|1840000000|107.13999938965|1
2024-02-09 23:25:15|00634|989658|NTNX|14.11B|14110000000|58.15|2251399|99.83|31|2024-05-22|15/04/2024||0.1362||507780000|58.150001525879|1|2024-02-28|15/01/2024||0.2931||550460000|58.150001525879|1
2024-02-09 23:25:21|00635|15606|AZTA|3.57B|3570000000|65.13|465105|13.91|43|2024-05-01|15/03/2024||0.042||168750000|65.199996948242|1|2024-02-07|15/12/2023|0.02|-0.03|154000000|150940000|66.720001220703|1
2024-02-09 23:25:28|00636|39184|CE|16.19B|16190000000|149|760262|22.62|43|2024-04-24|15/03/2024||2.54||2770000000|148.88999938965|1|2024-02-20|15/12/2023||2.31||2590000000|148.88999938965|1
2024-02-09 23:25:36|00637|41256|BFAM|5.83B|5830000000|100.96|315539|29.22|43|2024-04-30|15/03/2024||0.5253||603830000|100.95999908447|1|2024-02-13|15/12/2023||0.7344||592020000|100.95999908447|1
2024-02-09 23:25:42|00638|29751|XPO|14.05B|14050000000|120.84|1455872|168.39|43|2024-05-06|15/03/2024||0.6151||1990000000|120.83999633789|1|2024-02-07|15/12/2023|0.77|0.62|1940000000|1920000000|98.050003051758|1
2024-02-09 23:25:48|00639|24303|WAL|6.66B|6660000000|61.59|1512685|-23.77|43|2024-04-17|15/03/2024||1.69||709430000|61.549999237061|1|2024-01-25|15/12/2023|1.91|1.68|682200000|710520000|66.389999389648|1
2024-02-09 23:25:55|00640|16655|MORN|12.03B|12030000000|281.63|140626|13.97|43|2024-04-24|15/03/2024|||||281.60000610352|1|2024-02-22|15/12/2023|||||281.60000610352|1
2024-02-09 23:26:02|00641|943121|NEWR|6.18B|6180000000|86.99|1366498|13.71|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
2024-02-09 23:26:07|00642|1096238|STNE|5.59B|5590000000|18.11|5927135|78.92|24|2024-05-28|15/03/2024||1.34||3160000000|18.110000610352|1|2024-03-06|15/12/2023||1.49||3400000000|18.110000610352|1
2024-02-09 23:26:14|00643|16545|LSTR|6.89B|6890000000|192.93|256168|3.47|43|2024-04-24|15/03/2024||1.62||1210000000|193.03999328613|1|2024-01-31|15/12/2023|1.62|1.62|1200000000|1240000000|194.97999572754|1
2024-02-09 23:26:21|00644|13988|NUAN|17.88B|17880000000|55.99|5954002|0|36|2022-05-10|15/03/2022||0.2||366000000|55.990001678467|1|2022-02-07|15/12/2021|0.08|0.22|321440000|355000000|55.369998931885|1
2024-02-09 23:26:27|00645|20298|LYV|20.41B|20410000000|89.54|2005583|8.12|43|2024-05-02|15/03/2024||0.0181||3400000000|89.540000915527|1|2024-02-22|15/12/2023||-1.02||4760000000|89.540000915527|1
2024-02-09 23:26:35|00646|16561|MANH|15.42B|15420000000|250.5|418770|71.08|43|2024-04-23|15/03/2024||0.8309||236020000|250.55000305176|1|2024-01-30|15/12/2023|1.03|0.8|238300000|224010000|225.91999816895|1
2024-02-09 23:26:40|00647|1165434|QS|3.69B|3690000000|7.54|9928815|-17.38|16|2024-04-24|15/03/2024||-0.1484||0.00|7.539999961853|1|2024-02-14|15/12/2023||-0.1901||0.00|7.539999961853|1
2024-02-09 23:26:46|00648|977672|SITE|7.25B|7250000000|160.77|304221|5.7|32|2024-05-01|15/03/2024||-0.1461||882440000|160.75|1|2024-02-14|15/12/2023||-0.1531||942140000|160.75|1
2024-02-09 23:26:52|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
2024-02-09 23:26:59|00650|15773|COHR|6.12B|6120000000|62.2|2006260|44.75|43|2024-05-01|15/03/2024||0.3765||1170000000|62.310001373291|1|2024-02-06|15/12/2023|0.36|0.25|1130000000|1120000000|49.419998168945|1
2024-02-09 23:27:06|00651|15391|AMED|3.06B|3060000000|93.68|293757|0.35|43|2024-05-07|15/03/2024||0.9908||571640000|93.709999084473|1|2024-02-21|15/12/2023||1.03||566940000|93.709999084473|1
2024-02-09 23:27:12|00652|989531|EVBG|1.16B|1160000000|28.18|847018|-17.02|31|2024-05-06|15/03/2024||0.4092||111860000|28.170000076294|1|2024-02-26|15/12/2023||0.4923||114640000|28.170000076294|1
2024-02-09 23:27:18|00653|955542|CABO|2.79B|2790000000|498.8|62067|-40.25|36|2024-05-02|15/03/2024||12.01||419330000|498.20001220703|1|2024-02-29|15/12/2023||11.71||418630000|498.20001220703|1
2024-02-09 23:27:24|00654|958172|PLNT|6.18B|6180000000|70.04|1138273|-15.76|35|2024-05-02|15/03/2024||0.5237||258300000|69.919998168945|1|2024-02-22|15/12/2023||0.5803||282870000|69.919998168945|1
2024-02-09 23:27:32|00655|20224|CHH|5.97B|5970000000|120.82|470636|-1.98|43|2024-05-07|15/03/2024||1.28||346550000|120.84999847412|1|2024-02-20|15/12/2023||1.34||369440000|120.84999847412|1
2024-02-09 23:27:38|00656|942669|FRPT|4.21B|4210000000|87.37|542104|39.51|39|2024-04-29|15/03/2024||-0.32||211580000|87.319999694824|1|2024-02-26|15/12/2023||0.0848||204350000|87.319999694824|1
2024-02-09 23:27:46|00657|32545|EXEL|6.13B|6130000000|20.22|2024611|13.57|43|2024-05-07|15/03/2024||0.2336||456520000|20.209999084473|1|2024-02-06|15/12/2023|0.33|0.23|480000000|481810000|21.39999961853|1
2024-02-09 23:27:53|00658|29731|WH|6.48B|6480000000|79.9|665428|-0.05|29|2024-04-24|15/03/2024||0.8987||322940000|79.900001525879|1|2024-02-14|15/12/2023||0.9042||325020000|79.900001525879|1
2024-02-09 23:27:59|00659|940817|CTLT|10.24B|10240000000|56.73|2551326|-20.7|39|2024-04-30|15/03/2024||0.2388||1120000000|56.740001678467|1|2024-02-09|15/12/2023|-0.24|-0.02|1030000000|1010000000|56.549999237061|1
2024-02-09 23:28:05|00660|41315|MRTX|4.12B|4120000000|58.70|1699544|16.19|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
2024-02-09 23:28:11|00661|20571|CSL|16.82B|16820000000|345.89|273091|36.4|43|2024-04-23|15/03/2024||2.73||976370000|346.05999755859|1|2024-02-06|15/12/2023|4.17|3.52|1130000000|1090000000|314.54000854492|1
2024-02-09 23:28:18|00662|32510|PII|5.14B|5140000000|91.06|800061|-22.29|43|2024-04-23|15/03/2024||0.3784||1800000000|91.059997558594|1|2024-01-30|15/12/2023|1.98|2.59|2290000000|2240000000|92.709999084473|1
2024-02-09 23:28:25|00663|8106|TDC|4.80B|4800000000|48.98|825070|38.73|44|2024-05-02|15/03/2024||0.7346||489710000|48.979999542236|1|2024-02-12|15/12/2023||0.5135||457680000|48.979999542236|1
2024-02-09 23:28:30|00664|13995|TTWO|28.92B|28920000000|154.91|1812402|53.55|43|2024-05-15|15/03/2024||0.9377||1520000000|154.91999816895|1|2024-02-08|15/12/2023|-0.54|0.72|1360000000|1340000000|169.57000732422|1
2024-02-09 23:28:37|00665|24325|WEX|9.08B|9080000000|212.06|316014|11.09|43|2024-04-25|15/03/2024||3.78||650670000|212.08000183105|1|2024-02-08|15/12/2023|3.82|3.71|663000000|650620000|202.38000488281|1
2024-02-09 23:28:46|00666|39260|FLT|19.74B|19740000000|273.21|459617|26.88|43|2024-05-01|15/03/2024||4.42||979780000|273.20999145508|1|2024-02-07|15/12/2023|4.44|4.48|937300000|967020000|286.98999023438|1
2024-02-09 23:28:53|00667|16316|HZNP|26.63B|26630000000|116.30|2932205|6.11|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
2024-02-09 23:29:00|00668|16889|PEGA|4.17B|4170000000|49.94|348298|26.68|43|2024-04-25|15/03/2024||0.5726||357710000|49.939998626709|1|2024-02-14|15/12/2023||0.9757||414690000|49.939998626709|1
2024-02-09 23:29:06|00669|20663|SAM|4.23B|4230000000|350.35|101202|-4.92|39|2024-04-18|15/03/2024||0.3112||425740000|350.10998535156|1|2024-02-27|15/12/2023||-0.3928||412550000|350.10998535156|1
2024-02-09 23:29:12|00670|13982|IONS|7.37B|7370000000|51.4|1109680|27.11|43|2024-05-01|15/03/2024||-0.9432||160220000|51.430000305176|1|2024-02-22|15/12/2023||-0.8093||173420000|51.430000305176|1
2024-02-09 23:29:17|00671|1129317|BYND|460.18M|460180000|7.13|2842407|-62.84|24|2024-05-08|15/03/2024||-0.7994||89010000|7.1500000953674|1|2024-02-22|15/12/2023||-0.892||66660000|7.1500000953674|1
2024-02-09 23:29:23|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
2024-02-09 23:29:30|00673|15978|EEFT|4.79B|4790000000|103.9|335228|-7.79|43|2024-04-30|15/03/2024||1.06||845840000|104.01000213623|1|2024-02-07|15/12/2023|1.88|1.76|957700000|944490000|102.94000244141|1
2024-02-09 23:29:34|00674|998043|AYX|3.45B|3450000000|47.75|2266034|-21.13|30|2024-04-30|15/03/2024||-0.0837||219490000|47.770000457764|1|2024-02-06|15/12/2023|1.7|1.16|351000000|337610000|47.520000457764|1
2024-02-09 23:29:45|00675|16017|ERIE|18.55B|18550000000|354.71|116914|42.58|43|2024-04-25|15/03/2024||2.07||828960000|355|1|2024-02-22|15/12/2023||2.13||773020000|355|1
2024-02-09 23:29:51|00676|958830|ZG|12.44B|12440000000|53.26|688676|24.36|35|2024-05-02|15/03/2024||0.3171||499590000|53.25|1|2024-02-13|15/12/2023||0.1226||451170000|53.25|1
2024-02-09 23:29:57|00677|100239|RARE|3.84B|3840000000|46.73|779928|-0.07|41|2024-05-06|15/03/2024||-1.7||118590000|46.770000457764|1|2024-02-15|15/12/2023||-1.7||120840000|46.770000457764|1
2024-02-09 23:30:02|00678|1163256|NCNO|3.62B|3620000000|31.99|630953|4.18|21|2024-05-30|15/04/2024||0.1192||129040000|31.959999084473|1|2024-03-27|15/01/2024||0.1186||124710000|31.959999084473|1
2024-02-09 23:30:08|00679|32543|WEN|3.98B|3980000000|19.32|2646903|-15.28|43|2024-05-08|15/03/2024||0.238||545450000|19.319999694824|1|2024-02-15|15/12/2023||0.2335||547030000|19.319999694824|1
2024-02-09 23:30:13|00680|32336|BWXT|7.80B|7800000000|85.19|477748|40.88|43|2024-05-06|15/03/2024||0.6801||581150000|85.190002441406|1|2024-02-27|15/12/2023||0.9276||659420000|85.190002441406|1
2024-02-09 23:30:18|00681|1167329|MRVI|1.37B|1370000000|5.52|2141897|-61.66|17|2024-05-06|15/03/2024||0.0017||59640000|5.5199999809265|1|2024-02-22|15/12/2023||-0.0124||64570000|5.5199999809265|1
2024-02-09 23:30:24|00682|39321|ACGL|30.96B|30960000000|83.46|1744549|28.97|43|2024-04-24|15/03/2024||1.98||3840000000|83.459999084473|1|2024-02-14|15/12/2023||2.02||3300000000|83.459999084473|1
2024-02-09 23:30:30|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
2024-02-09 23:30:36|00684|20932|EHC|7.32B|7320000000|72.95|586829|21.42|43|2024-04-25|15/03/2024||0.9069||1260000000|72.949996948242|1|2024-02-07|15/12/2023|0.95|0.82|1250000000|1240000000|72.190002441406|1
2024-02-09 23:30:40|00685|1163385|SKLZ|138.98M|138980000|6.485|242518|-63.51|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
2024-02-09 23:30:47|00686|21070|HEIa|20.57B|20570000000|148.54|316264|8.26|43|2024-05-28|15/04/2024||0.8188||936420000|148.58000183105|1|2024-02-27|15/01/2024||0.7413||890790000|148.58000183105|1
2024-02-09 23:30:55|00687|1164138|OSH|9.53B|9530000000|39.00|5423660|10.7|18|2023-09-20|15/06/2023||-0.3286||751910000|39|1|2023-05-10|15/03/2023||-0.2694||736760000|39|1
2024-02-09 23:31:01|00688|1137571|ADPT|547.24M|547240000|3.78|1465906|-58.2|25|2024-05-01|15/03/2024||-0.3198||47280000|3.7799999713898|1|2024-02-14|15/12/2023||-0.3001||48450000|3.7799999713898|1
2024-02-09 23:31:07|00689|48369|CHGG|897.65M|897650000|8.73|2710668|-51.05|40|2024-04-29|15/03/2024||0.3018||180390000|8.7299995422363|1|2024-02-05|15/12/2023|0.36|0.36|187990000|185930000|9.5699996948242|1
2024-02-09 23:31:12|00690|1173548|VMEO|672.15M|672150000|4.01|1136697|-16.63|16|2024-05-01|15/03/2024||-0.03||105800000|4.0100002288818|1|2024-02-09|15/12/2023||-0.0083||102370000|3.7599999904633|1
2024-02-09 23:31:17|00691|259|DOW|37.87B|37870000000|53.99|4242308|-9.91|42|2024-04-25|15/03/2024||0.4465||10700000000|53.979999542236|1|2024-01-25|15/12/2023|0.43|0.4|10620000000|10420000000|53.090000152588|1
2024-02-09 23:31:22|00692|1052758|SPCE|719.49M|719490000|1.8|10496169|-68.4|28|2024-05-07|15/03/2024||-0.2794||4830000|1.7999999523163|1|2024-02-27|15/12/2023||-0.2953||2990000|1.7999999523163|1
2024-02-09 23:31:29|00693|21127|MKL|18.89B|18890000000|1,430.04|65720|2.56|43|2024-04-24|15/03/2024||18.46||3610000000|1430.7600097656|1|2024-01-31|15/12/2023|56.48|20.52|4640000000|3210000000|1500.7299804688|1
2024-02-09 23:31:38|00694|20420|RNR|11.93B|11930000000|225.94|462065|4.45|43|2024-05-08|15/03/2024||9.33||3090000000|225.94000244141|1|2024-01-30|15/12/2023|11.77|8.21|1800000000|1830000000|214.53999328613|1
2024-02-09 23:31:42|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
2024-02-09 23:31:49|00696|16428|JKHY|12.68B|12680000000|175.93|535546|5.78|43|2024-04-30|15/03/2024||1.18||542850000|175.92999267578|1|2024-02-06|15/12/2023|1.26|1.14|545710000|540270000|163.24000549316|1
2024-02-09 23:31:54|00697|13058|MIDD|7.81B|7810000000|145.73|355498|-7.01|43|2024-05-08|15/03/2024||2.26||1010000000|145.7799987793|1|2024-02-28|15/12/2023||2.46||1020000000|145.7799987793|1
2024-02-09 23:31:59|00698|1166473|VNT|5.65B|5650000000|36.69|702823|55.76|19|2024-05-02|15/03/2024||0.6615||750460000|36.689998626709|1|2024-02-15|15/12/2023||0.7828||779770000|36.689998626709|1
2024-02-09 23:32:06|00699|101911|SABR|1.57B|1570000000|4.14|3834290|-43.81|40|2024-04-30|15/03/2024||0.038||787530000|4.1399998664856|1|2024-02-15|15/12/2023||-0.1425||691860000|4.1399998664856|1
2024-02-09 23:32:10|00700|1161537|FOUR|6.37B|6370000000|77.45|1052048|16.75|18|2024-05-02|15/03/2024||0.7484||282870000|77.440002441406|1|2024-02-27|15/12/2023||0.8123||280640000|77.440002441406|1
2024-02-09 23:32:17|00701|32520|TOL|10.52B|10520000000|101.01|1388255|71.38|43|2024-05-21|15/04/2024||2.99||2370000000|100.98000335693|1|2024-02-27|15/01/2024||1.78||1880000000|100.98000335693|1
2024-02-09 23:32:24|00702|29680|TFX|11.83B|11830000000|252.04|231345|-1.04|43|2024-04-25|15/03/2024||3.12||733270000|252.03999328613|1|2024-02-22|15/12/2023||3.26||768720000|252.03999328613|1
2024-02-09 23:32:31|00703|32322|ALSN|5.52B|5520000000|61.7|537210|35.48|43|2024-04-24|15/03/2024||1.79||763090000|61.700000762939|1|2024-02-13|15/12/2023||1.42||739730000|61.700000762939|1
2024-02-09 23:32:36|00704|955543|CC|4.47B|4470000000|30.08|1153238|-14.14|36|2024-04-29|15/03/2024||0.8512||1530000000|30.069999694824|1|2024-02-14|15/12/2023||0.2358||1320000000|30.069999694824|1
2024-02-09 23:32:42|00705|20651|MOH|22.66B|22660000000|388.67|382074|24.14|43|2024-04-24|15/03/2024||6.4||9270000000|388.82998657227|1|2024-02-07|15/12/2023|4.38|4.34|9050000000|8350000000|357.11999511719|1
2024-02-09 23:32:47|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
2024-02-09 23:32:52|00707|21143|STE|22.13B|22130000000|224.28|471955|2.11|43|2024-05-09|15/03/2024||2.47||1460000000|224.10000610352|1|2024-02-07|15/12/2023|2.22|2.17|1400000|1350000000|225.91999816895|1
2024-02-09 23:33:01|00708|1162160|AZEK|6.60B|6600000000|45.26|1573594|77.7|21|2024-05-07|15/03/2024||0.2606||382860000|45.279998779297|1|2024-02-06|15/12/2023|0.1|0.06|240400000|233820000|39.549999237061|1
2024-02-09 23:33:07|00709|16715|NDSN|15.06B|15060000000|263.63|210555|7.59|43|2024-05-20|15/04/2024||2.42||686650000|263.57998657227|1|2024-02-21|15/01/2024||1.99||629370000|263.57998657227|1
2024-02-09 23:33:12|00710|1013387|ATUS|927.65M|927650000|2.05|4680872|-56.93|29|2024-04-25|15/03/2024||0.0433||2250000000|2.039999961853|1|2024-02-14|15/12/2023||0.0694||2290000000|2.039999961853|1
2024-02-09 23:33:18|00711|20249|AWI|4.64B|4640000000|104.92|505663|29.97|43|2024-04-23|15/03/2024||1.18||309080000|104.90000152588|1|2024-02-20|15/12/2023||1.04||305070000|104.90000152588|1
2024-02-09 23:33:25|00712|1167065|LESL|1.42B|1420000000|7.7|3439564|-43.01|18|2024-05-01|15/03/2024||-0.1787||204060000|7.6999998092651|1|2024-02-01|15/12/2023|-0.2|-0.21|174000000|169880000|6.710000038147|1
2024-02-09 23:33:30|00713|993236|LW|14.53B|14530000000|100.84|1518296|1.91|31|2024-04-04|15/02/2024||1.45||1670000000|100.84999847412|1|2024-01-04|15/11/2023|1.45|1.42|1730000000|1700000000|104.93000030518|1
2024-02-09 23:33:37|00714|29683|THO|6.31B|6310000000|118.42|426579|22.02|44|2024-06-05|15/04/2024||2.55||2950000000|118.41999816895|1|2024-03-06|15/01/2024||0.6933||2250000000|118.41999816895|1
2024-02-09 23:33:40|00715|1164096|RKT|22.84B|22840000000|11.54|2751301|21.61|21|2024-05-02|15/03/2024||-0.0013||929870000|11.539999961853|1|2024-02-22|15/12/2023||-0.0535||762440000|11.539999961853|1
2024-02-09 23:33:44|00716|1168839|PLTK|2.70B|2700000000|7.35|792642|-28.71|18|2024-05-07|15/03/2024||0.2022||649730000|7.3499999046326|1|2024-02-22|15/12/2023||0.1692||629360000|7.3499999046326|1
2024-02-09 23:33:51|00717|20896|RRX|9.82B|9820000000|152.09|458867|-4.91|43|2024-04-24|15/03/2024||2.21||1610000000|152.08000183105|1|2024-02-08|15/12/2023|1.85|1.95|373900000|376830000|140.75999450684|1
2024-02-09 23:33:57|00718|1167331|SHC|4.52B|4520000000|16.27|656280|-10.42|20|2024-05-02|15/03/2024||0.1855||259230000|16.270000457764|1|2024-02-27|15/12/2023||0.254||300400000|16.270000457764|1
2024-02-09 23:34:02|00719|6387|STLD|20.23B|20230000000|124.99|1305742|0.65|51|2024-04-17|15/03/2024||3.36||4760000000|125.0299987793|1|2024-01-23|15/12/2023|2.61|2.63|4230000000|4200000000|115.43000030518|1
2024-02-09 23:34:08|00720|39142|TKO|14.79B|14790000000|86.13|1514753|-3.58|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
2024-02-09 23:34:13|00721|1096042|FTDR|2.63B|2630000000|33.05|675982|17.94|29|2024-05-02|15/03/2024||0.2305||385980000|33.060001373291|1|2024-02-28|15/12/2023||0.0267||359000000|33.060001373291|1
2024-02-09 23:34:19|00722|21164|HEI|25.95B|25950000000|188.03|358687|6.92|43|2024-05-28|15/04/2024||0.8188||936420000|188.0299987793|1|2024-02-27|15/01/2024||0.7413||890790000|188.0299987793|1
2024-02-09 23:34:23|00723|1176184|VSCO|2.16B|2160000000|29.25|2115430|-34.48|16|2024-05-29|15/04/2024||0.2994||1390000000|29.25|1|2024-02-29|15/01/2024||2.43||2090000000|29.25|1
2024-02-09 23:34:29|00724|48413|COMM|462.29M|462290000|2.18|3011324|-74.09|42|2024-05-02|15/03/2024||0.045||1470000000|2.1800000667572|1|2024-02-15|15/12/2023||0.0513||1510000000|2.1800000667572|1
2024-02-09 23:34:33|00725|1164707|CVAC|768.06M|768060000|3.43|1157254|-61.97|14|2024-05-22|15/03/2024||-0.1932||10510000|3.4300000667572|1|2024-04-24|15/12/2023||-0.1858||33760000|3.4300000667572|1
2024-02-09 23:34:38|00726|1163543|OPEN|2.35B|2350000000|3.5|20486180|49.33|19|2024-05-02|15/03/2024||-0.199||1250000000|3.5099999904633|1|2024-02-15|15/12/2023||-0.2368||827600000|3.5099999904633|1
2024-02-09 23:34:43|00727|8277|VYX|2.19B|2190000000|15.47|2065866|-45.25|42|2024-05-02|15/03/2024||0.4424||923800000|15.470000267029|1|2024-02-09|15/12/2023||0.52||959230000|15.090000152588|1
2024-02-09 23:34:48|00728|1167752|CERT|2.75B|2750000000|17.23|588495|-10.22|20|2024-05-02|15/03/2024||0.1213||89280000|17.229999542236|1|2024-02-29|15/12/2023||0.1108||86570000|17.229999542236|1
2024-02-09 23:34:54|00729|1163350|JAMF|2.54B|2540000000|20.21|390352|-9.45|19|2024-05-07|15/03/2024||0.0831||150760000|20.229999542236|1|2024-02-27|15/12/2023||0.1192||148520000|20.229999542236|1
2024-02-09 23:35:01|00730|21102|CHE|8.83B|8830000000|589.35|74565|19.21|43|2024-04-23|15/03/2024||5.45||588570000|589|1|2024-02-20|15/12/2023||6.25||586640000|589|1
2024-02-09 23:35:07|00731|17424|UI|7.68B|7680000000|117.43|98347|-55.05|43|2024-05-10|15/03/2024||2.15||557520000|117.5|1|2024-02-09|15/12/2023|1.38|1.75|465000000|511240000|127.12999725342|1
2024-02-09 23:35:13|00732|20263|GPK|7.57B|7570000000|24.76|2634320|8.21|43|2024-04-30|15/03/2024||0.66||2420000000|24.75|1|2024-02-20|15/12/2023||0.7004||2400000000|24.75|1
2024-02-09 23:35:20|00733|20372|MSA|6.98B|6980000000|178.12|134676|27.61|43|2024-04-24|15/03/2024||1.42||421500000|178.05999755859|1|2024-02-14|15/12/2023||1.87||467520000|178.05999755859|1
2024-02-09 23:35:25|00734|1172566|AGL|2.75B|2750000000|6.82|5187753|-68.17|17|2024-05-22|15/03/2024||0.0431||1560000000|6.8200001716614|1|2024-02-29|15/12/2023||-0.2372||1020000000|6.8200001716614|1
2024-02-09 23:35:31|00735|39255|CCK|8.95B|8950000000|74.76|1185592|-14.65|43|2024-04-22|15/03/2024||1.44||3020000000|74.76000213623|1|2024-02-05|15/12/2023|1.24|1.43|2860000000|2950000000|89.040000915527|1
2024-02-09 23:35:37|00736|20730|BFa|27.60B|27600000000|58.21|58929|-9.78|44|2024-06-05|15/04/2024||0.4755||1080000000|58.25|1|2024-03-06|15/01/2024||0.5667||1130000000|58.25|1
2024-02-09 23:35:44|00737|16672|MSGS|4.58B|4580000000|190.97|131478|1.69|43|2024-05-01|15/03/2024||3.22||421000000|190.89999389648|1|2024-02-06|15/12/2023|0.59|0.48|326900000|325860000|181.82000732422|1
2024-02-09 23:35:50|00738|32381|DECK|21.68B|21680000000|845.22|336784|100.69|42|2024-05-23|15/03/2024||3.48||884600000|845.21997070312|1|2024-02-01|15/12/2023|15.11|11.4|1560000000|1440000000|753.72998046875|1
2024-02-09 23:35:56|00739|20246|SPR|3.36B|3360000000|29.13|3899529|-22.94|43|2024-05-01|15/03/2024||-0.2134||1820000000|29.129999160767|1|2024-02-06|15/12/2023|0.48|-0.4|1800000000|1740000000|26.709999084473|1
2024-02-09 23:36:02|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
2024-02-09 23:36:08|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
2024-02-09 23:36:12|00742|1167058|ALGM|6.09B|6090000000|31.53|1528778|-27.86|20|2024-05-09|15/03/2024||0.293||254710000|31.530000686646|1|2024-02-01|15/12/2023|0.32|0.29|254980000|254950000|25.940000534058|1
2024-02-09 23:36:19|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
2024-02-09 23:36:24|00744|1163886|BEPC|9.43B|9430000000|25.51|978770|-14.1|18|2024-05-03|15/03/2024||-0.07|||25.5|1|2024-02-02|15/12/2023|0.01|-0.11|1070000000|1300000000|28.120000839233|1
2024-02-09 23:36:30|00745|39237|SIX|2.12B|2120000000|25.32|1086368|-12.79|43|2024-04-23|15/03/2024||-0.8279||148930000|25.329999923706|1|2024-02-22|15/12/2023||0.2666||297970000|25.329999923706|1
2024-02-09 23:36:36|00746|948325|GDDY|15.95B|15950000000|112.92|1471446|37.07|37|2024-05-02|15/03/2024||0.9341||1100000000|112.87999725342|1|2024-02-13|15/12/2023||1.04||1100000000|112.87999725342|1
2024-02-09 23:36:43|00747|20917|BYD|6.55B|6550000000|66.74|791903|0.38|43|2024-04-23|15/03/2024||1.61||950710000|66.779998779297|1|2024-02-08|15/12/2023|1.66|1.47|954410000|929040000|64|1
2024-02-09 23:36:49|00748|52812|IOVA|2.35B|2350000000|9.18|7493977|11.71|36|2024-05-07|15/03/2024||-0.3729||26360000|9.1800003051758|1|2024-02-27|15/12/2023||-0.4381||1770000|9.1800003051758|1
2024-02-09 23:36:58|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
2024-02-09 23:37:04|00750|8124|BC|5.92B|5920000000|86.24|770975|-4.21|44|2024-04-25|15/03/2024||1.34||1390000000|86.209999084473|1|2024-02-01|15/12/2023|1.45|1.66|1360000000|1440000000|80.680000305176|1
2024-02-09 23:37:10|00751|942636|AXTA|6.89B|6890000000|31.33|1997693|5.18|38|2024-04-22|15/03/2024||0.4282||1320000000|31.329999923706|1|2024-02-08|15/12/2023|0.43|0.44|1300000000|1290000000|32.549999237061|1
2024-02-09 23:37:15|00752|20809|DCI|8.07B|8070000000|67.37|440023|6.29|43|2024-05-29|15/04/2024||0.8198||917600000|67.370002746582|1|2024-02-28|15/01/2024||0.7412||868400000|67.370002746582|1
2024-02-09 23:37:21|00753|20879|LAD|8.35B|8350000000|303.09|193524|4.64|43|2024-04-17|15/03/2024||8.92||8480000000|303.08999633789|1|2024-02-14|15/12/2023||8.24||7950000000|303.08999633789|1
2024-02-09 23:37:27|00754|20849|BRO|23.01B|23010000000|81|1338082|35.58|43|2024-04-22|15/03/2024||1.02||1220000000|81|1|2024-01-22|15/12/2023|0.58|0.53|1030000000|985530000|74.830001831055|1
2024-02-09 23:37:33|00755|39138|AGCO|8.63B|8630000000|115.1|681275|-12.42|43|2024-04-30|15/03/2024||2.81||3110000000|115.04000091553|1|2024-02-06|15/12/2023|3.78|4.03|3800000000|4030000000|120.93000030518|1
2024-02-09 23:37:41|00756|1097781|NFE|6.53B|6530000000|31.87|1155326|-19.98|27|2024-05-02|15/03/2024||0.993||839910000|31.860000610352|1|2024-02-27|15/12/2023||0.7821||719870000|31.860000610352|1
2024-02-09 23:37:46|00757|1161057|HWM|24.15B|24150000000|58.59|2650516|44.88|31|2024-04-30|15/03/2024||0.5026||1710000000|58.590000152588|1|2024-02-13|15/12/2023||0.4681||1650000000|58.590000152588|1
2024-02-09 23:37:53|00758|20947|SKX|9.07B|9070000000|58.91|1737385|31.21|43|2024-04-25|15/03/2024||1.2||2190000000|58.900001525879|1|2024-02-01|15/12/2023|0.56|0.55|1960000000|2040000000|62.439998626709|1
2024-02-09 23:37:59|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
2024-02-09 23:38:04|00760|21213|OLN|6.15B|6150000000|51.27|1215080|-16.14|43|2024-04-25|15/03/2024||0.3803||1650000000|51.279998779297|1|2024-01-25|15/12/2023|0.43|0.2|1610000000|1510000000|50.799999237061|1
2024-02-09 23:38:10|00761|39164|DAR|6.61B|6610000000|41.59|2114055|-37.22|43|2024-05-08|15/03/2024||0.9766||1660000000|41.549999237061|1|2024-02-27|15/12/2023||0.6828||1690000000|41.549999237061|1
2024-02-09 23:38:16|00762|39306|WLK|18.17B|18170000000|142.05|304075|17.55|43|2024-05-02|15/03/2024||1.31||2960000000|142.03999328613|1|2024-02-20|15/12/2023||0.9043||2860000000|142.03999328613|1
2024-02-09 23:38:21|00763|1173265|PCOR|10.71B|10710000000|74.61|1135972|26.22|14|2024-05-01|15/03/2024||0.0682||257410000|74.589996337891|1|2024-02-15|15/12/2023||0.0726||248340000|74.589996337891|1
2024-02-09 23:38:26|00764|1174594|MCW|2.84B|2840000000|9.03|1389212|-7.04|15|2024-05-09|15/03/2024||0.0908||247820000|9.0299997329712|1|2024-03-21|15/12/2023||0.064||230120000|9.0299997329712|1
2024-02-09 23:38:32|00765|39334|PENN|3.48B|3480000000|23.28|5088788|-32.32|43|2024-05-02|15/03/2024||-0.1253||1660000000|23.260000228882|1|2024-02-15|15/12/2023||-0.4968||1560000000|23.260000228882|1
2024-02-09 23:38:38|00766|20774|PPC|6.47B|6470000000|27.31|604463|16.08|43|2024-04-24|15/03/2024||0.454||4350000000|27.319999694824|1|2024-02-26|15/12/2023||0.4283||4470000000|27.319999694824|1
2024-02-09 23:38:43|00767|1161540|VRM|28.66M|28660000|0.2|3019703|-83.14|20|2024-05-07|15/03/2024||-0.57||234900000|0.20999999344349|1|2024-02-27|15/12/2023||-0.4006||265250000|0.20999999344349|1
2024-02-09 23:38:47|00768|1172716|DV|7.06B|7060000000|41.63|1694689|52.03|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
2024-02-09 23:38:53|00769|1175175|CNM|9.07B|9070000000|43.99|3501084|90.51|17|2024-06-04|15/04/2024||0.5011||1650000000|43.990001678467|1|2024-03-19|15/01/2024||0.3178||1430000000|43.990001678467|1
2024-02-09 23:38:59|00770|32366|HLF|1.20B|1200000000|12.07|1294447|-26.16|43|2024-04-30|15/03/2024||0.6014||1250000000|12.069999694824|1|2024-02-14|15/12/2023||0.3909||1190000000|12.069999694824|1
2024-02-09 23:39:06|00771|1164644|DCT|2.60B|2600000000|18.99|1941656|1.01|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
2024-02-09 23:39:13|00772|21114|G|6.65B|6650000000|36.52|1445243|-26.01|43|2024-05-02|15/03/2024||0.7122||1120000000|36.509998321533|1|2024-02-08|15/12/2023|0.82|0.74|1150000000|1120000000|34.810001373291|1
2024-02-09 23:39:18|00773|1175119|PYCR|3.56B|3560000000|20.02|698257|-16.58|17|2024-05-02|15/03/2024||0.1996||187840000|20.020000457764|1|2024-02-07|15/12/2023|-0.15|0.09|159500000|155500000|20|1
2024-02-09 23:39:22|00774|1167748|AI|3.41B|3410000000|28.49|8865191|2.48|18|2024-05-30|15/04/2024||-0.0562||83920000|28.469999313354|1|2024-02-28|15/01/2024||-0.276||76140000|28.469999313354|1
2024-02-09 23:39:28|00775|15629|CACC|6.91B|6910000000|551.87|64442|15.12|43|2024-04-29|15/03/2024||7.54||469140000|551.48999023438|1|2024-01-31|15/12/2023|10.06|5.9|491600000|460960000|554.32000732422|1
2024-02-09 23:39:34|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
2024-02-09 23:39:39|00777|1163737|UWMC|11.25B|11250000000|7.06|1278960|59.26|19|2024-05-07|15/03/2024||0.0536||437400000|7.0599999427795|1|2024-02-28|15/12/2023||0.0359||414840000|7.0599999427795|1
2024-02-09 23:39:43|00778|1171775|DSEY|2.72B|2720000000|8.39|2028478|42.2|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
2024-02-09 23:39:49|00779|20436|CLR|26.56B|26560000000|74.27|3104824|0|38|2023-02-13|15/12/2022||2.83||2510000000|74.269996643066|1|2022-11-02|15/09/2022|2.88|3.12|2450000000|2650000000|73.940002441406|1
2024-02-09 23:39:55|00780|41261|GMED|7.21B|7210000000|52.37|1155638|-31.83|43|2024-05-02|15/03/2024||0.5954||591700000|52.349998474121|1|2024-02-20|15/12/2023||0.5846||608980000|52.349998474121|1
2024-02-09 23:40:00|00781|1163042|LMND|1.16B|1160000000|16.56|1753969|-7.28|20|2024-05-07|15/03/2024||-0.7911||119770000|16.559999465942|1|2024-02-21|15/12/2023||-0.7987||111710000|16.559999465942|1
2024-02-09 23:40:06|00782|1173436|FIGS|1.04B|1040000000|6.13|3295813|-34.27|17|2024-05-09|15/03/2024||0.0082||128870000|6.1399998664856|1|2024-03-05|15/12/2023||0.0173||149140000|6.1399998664856|1
2024-02-09 23:40:12|00783|39168|LPX|5.02B|5020000000|69.55|603249|3.21|43|2024-05-01|15/03/2024||0.8744||655520000|69.519996643066|1|2024-02-14|15/12/2023||0.5419||617290000|69.519996643066|1
2024-02-09 23:40:16|00784|1174607|LZ|2.00B|2000000000|10.62|1197478|21.05|20|2024-05-08|15/03/2024||0.0973||175520000|10.619999885559|1|2024-02-22|15/12/2023||0.0992||156560000|10.619999885559|1
2024-02-09 23:40:22|00785|1163277|GOCO|290.60M|290600000|12.99|17477|-23.8|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
2024-02-09 23:40:26|00786|1168863|WOOF|703.44M|703440000|2.62|5480743|-77.47|19|2024-05-22|15/04/2024||-0.0027||1560000000|2.6199998855591|1|2024-03-13|15/01/2024||0.035||1630000000|2.6199998855591|1
2024-02-09 23:40:33|00787|8107|SNV|5.26B|5260000000|35.96|1498371|-19.38|44|2024-04-23|15/03/2024||0.9927||547640000|35.959999084473|1|2024-01-17|15/12/2023|0.8|0.9457|488680000|519520000|35.450000762939|1
2024-02-09 23:40:39|00788|15777|COLM|4.84B|4840000000|80.05|431134|-13.73|43|2024-04-25|15/03/2024||0.5362||771980000|79.959999084473|1|2024-02-01|15/12/2023|1.55|1.96|1060000000|1080000000|79.26000213623|1
2024-02-09 23:40:45|00789|16781|NXST|5.52B|5520000000|162.72|313362|-20|42|2024-05-09|15/03/2024||4.95||1330000000|162.63999938965|1|2024-02-28|15/12/2023||4.16||1310000000|162.63999938965|1
2024-02-09 23:40:50|00790|1172383|TSP|57.47M|57470000|0.25|3832757|-89.13|14|2024-05-06|15/03/2024||-0.329||122750|0.25|1|2024-02-09|15/12/2023||-0.3182||92000|0.25|1
2024-02-09 23:40:56|00791|17183|SIVBQ|6.52M|6520000|0.1100|137002|-99.96|43|2024-04-25|15/03/2024||3.75||1350000000|0.10999999940395|1|2024-01-18|15/12/2023||4.23||1580000000|0.14000000059605|1
2024-02-09 23:41:02|00792|20751|FRCB|13.06M|13060000|0.07|967312|-99.95|43|2024-04-12|15/03/2024||-2.37||469870000|0.07000000029802|1|2024-02-09|15/12/2023||-2.32||845000000|0.07000000029802|1
2024-02-09 23:41:06|00793|1159417|OTIS|36.86B|36860000000|91.09|2084874|8.78|21|2024-04-23|15/03/2024||0.8703||3470000000|91.089996337891|1|2024-01-31|15/12/2023|0.87|0.86|3620000000|3570000000|90|1
2024-02-09 23:41:12|00794|1135949|CTVA|37.58B|37580000000|53.59|4353736|-13.96|25|2024-05-01|15/03/2024||0.9835||4720000000|53.599998474121|1|2024-01-31|15/12/2023|0.15|0.07|3710000000|3610000000|45.830001831055|1
2024-02-09 23:41:18|00795|943143|LBRDK|8.91B|8910000000|60.97|1022144|-35.76|37|2024-05-03|15/03/2024||1.28||252900000|60.970001220703|1|2024-02-16|15/12/2023||2.28||249000000|60.970001220703|1
2024-02-09 23:41:23|00796|995924|INVH|20.27B|20270000000|33.06|3043322|-1.15|31|2024-04-24|15/03/2024||0.1776||625270000|33.069999694824|1|2024-02-13|15/12/2023||0.1743||616610000|33.069999694824|1
2024-02-09 23:41:28|00797|20790|SUI|15.93B|15930000000|125.52|746219|-21.96|43|2024-04-24|15/03/2024||-0.0675||660910000|125.5299987793|1|2024-02-20|15/12/2023||0.0327||667560000|125.5299987793|1
2024-02-09 23:41:34|00798|39337|TRMB|13.06B|13060000000|52.51|1376485|-7.4|43|2024-05-01|15/03/2024||0.6873||980950000|52.520000457764|1|2024-02-12|15/12/2023||0.5971||911710000|52.520000457764|1
2024-02-09 23:41:39|00799|955846|TDOC|3.40B|3400000000|20.62|3957255|-34.49|36|2024-04-24|15/03/2024||-0.4198||672830000|20.610000610352|1|2024-02-20|15/12/2023||-0.228||670980000|20.610000610352|1
2024-02-09 23:41:46|00800|24297|TDY|20.44B|20440000000|433.82|224959|-0.79|43|2024-04-24|15/03/2024||4.68||1400000000|434.14999389648|1|2024-01-24|15/12/2023|5.44|5.04|1430000000|1460000000|441.98001098633|1
2024-02-09 23:41:51|00801|1142204|AMCR|13.14B|13140000000|9.1|8459586|-18.65|27|2024-04-30|15/03/2024||0.174||3630000000|9.0900001525879|1|2024-02-06|15/12/2023|0.16|0.15|3250000000|3420000000|9.2200002670288|1
2024-02-09 23:41:56|00802|17124|SBNY|63.60M|63600000|0.91|886868|-99.26|43|2024-04-17|15/03/2024||4.23||705600000|0.91000002622604|1|2024-02-09|15/12/2023||4.06||675400000|1.0099999904633|1
2024-02-09 23:42:01|00803|101848|ALLY|10.92B|10920000000|36.09|4221943|7.55|40|2024-04-11|15/03/2024||0.5085||1990000000|36.090000152588|1|2024-01-19|15/12/2023|0.45|0.45|2100000000|2000000000|32.130001068115|1
2024-02-09 23:42:08|00804|39139|IEX|17.23B|17230000000|228.11|424695|0.59|43|2024-04-25|15/03/2024||2.03||829960000|228.19999694824|1|2024-02-06|15/12/2023|1.83|1.78|789000000|766880000|218.2200012207|1
2024-02-09 23:42:14|00805|17251|SSNC|15.09B|15090000000|60.97|990157|-5.19|43|2024-04-25|15/03/2024||1.24||1410000000|60.950000762939|1|2024-02-13|15/12/2023||1.24||1390000000|60.950000762939|1
2024-02-09 23:42:20|00806|29723|WAB|24.48B|24480000000|136.68|907091|31.57|43|2024-04-25|15/03/2024||1.49||2380000000|136.67999267578|1|2024-02-14|15/12/2023||1.58||2480000000|136.67999267578|1
2024-02-09 23:42:25|00807|1061925|VICI|30.64B|30640000000|29.71|6421503|-14.05|26|2024-04-30|15/03/2024||0.6627||927930000|29.709999084473|1|2024-02-22|15/12/2023||0.6512||918180000|29.709999084473|1
2024-02-09 23:42:32|00808|39171|CPT|10.13B|10130000000|93.45|1158385|-24.21|43|2024-04-25|15/03/2024||0.392||382460000|93.470001220703|1|2024-02-01|15/12/2023|2.03|0.4|387590000|387370000|93.839996337891|1
2024-02-09 23:42:38|00809|20475|BIO|9.47B|9470000000|325.31|238265|-30.49|43|2024-04-25|15/03/2024||3.28||661390000|325.42001342773|1|2024-02-15|15/12/2023||2.82||685000000|325.42001342773|1
2024-02-09 23:42:44|00810|13972|WOLF|3.64B|3640000000|29.03|4301039|-64.79|43|2024-04-24|15/03/2024||-0.6344||223840000|29.030000686646|1|2024-01-31|15/12/2023|-0.55|-0.63|208400000|206190000|33.950000762939|1
2024-02-09 23:42:49|00811|1073206|DAY|10.89B|10890000000|70.69|1365462|-6.07|29|2024-05-01|15/03/2024||0.4324||427720000|70.709999084473|1|2024-02-07|15/12/2023|0.5|0.3224|399700000|399820000|71.25|1
2024-02-09 23:42:54|00812|15579|BMRN|16.66B|16660000000|88.46|1567789|-20.18|43|2024-04-24|15/03/2024||0.4029||660630000|88.440002441406|1|2024-02-21|15/12/2023||0.2045||640160000|88.440002441406|1
2024-02-09 23:43:01|00813|29737|EVRG|11.27B|11270000000|49.08|2911901|-19.8|43|2024-05-03|15/03/2024||0.666||1310000000|49.080001831055|1|2024-02-23|15/12/2023||0.3044||1320000000|49.080001831055|1
2024-02-09 23:43:07|00814|1096067|ELAN|7.87B|7870000000|15.98|4955123|18.97|27|2024-05-07|15/03/2024||0.3044||1220000000|15.979999542236|1|2024-02-21|15/12/2023||0.1048||1000000000|15.979999542236|1
2024-02-09 23:43:12|00815|41250|WPC|12.56B|12560000000|57.38|2183762|-25.36|43|2024-04-26|15/03/2024||0.53||399860000|57.380001068115|1|2024-02-09|15/12/2023|0.66|0.52|410380000|413270000|61.349998474121|1
2024-02-09 23:43:18|00816|39241|FNF|13.90B|13900000000|51.23|1612786|16.3|43|2024-05-07|15/03/2024||0.8852||2680000000|51.209999084473|1|2024-02-21|15/12/2023||0.9802||2890000000|51.209999084473|1
2024-02-09 23:43:24|00817|15572|BLDR|22.85B|22850000000|185.38|1776783|126.84|43|2024-05-02|15/03/2024||2.38||3970000000|185.30999755859|1|2024-02-22|15/12/2023||2.47||3990000000|185.30999755859|1
2024-02-09 23:43:30|00818|20580|JLL|8.38B|8380000000|176.98|258353|4.71|43|2024-05-07|15/03/2024||1.09||4970000000|176.92999267578|1|2024-02-27|15/12/2023||3.72||5800000000|176.92999267578|1
2024-02-09 23:43:37|00819|19696|LDOS|15.60B|15600000000|113.52|641836|14.44|42|2024-04-30|15/03/2024||1.76||3860000000|113.55000305176|1|2024-02-13|15/12/2023||1.74||3800000000|113.55000305176|1
2024-02-09 23:43:41|00820|1075224|EQH|11.26B|11260000000|33.72|3940763|2.59|29|2024-05-06|15/03/2024||1.41||3650000000|33.729999542236|1|2024-02-06|15/12/2023|1.34|1.16|2170000000|3560000000|32.659999847412|1
2024-02-09 23:43:47|00821|39190|BG|12.82B|12820000000|88.45|1386958|-11.91|44|2024-04-24|15/03/2024||2.78||14770000000|88.559997558594|1|2024-02-07|15/12/2023|3.7|2.82|14940000000|15060000000|90.029998779297|1
2024-02-09 23:43:53|00822|20330|MPW|2.03B|2030000000|3.4|21110730|-73.36|43|2024-04-25|15/03/2024||0.1707||305640000|3.3949999809265|1|2024-02-09|15/12/2023||0.157||315870000|3.2799999713898|1
2024-02-09 23:43:59|00823|24321|TRGP|19.45B|19450000000|87.07|1493074|16.96|43|2024-05-02|15/03/2024||1.41||4190000000|87.059997558594|1|2024-02-15|15/12/2023||1.5||3730000000|87.059997558594|1
2024-02-09 23:44:05|00824|20844|ATO|17.07B|17070000000|113.08|1051138|-2.99|43|2024-05-01|15/03/2024||2.66||1740000000|113.08000183105|1|2024-02-06|15/12/2023|2.08|2.05|1160000000|1430000000|111.7799987793|1
2024-02-09 23:44:11|00825|13569|FSLR|16.19B|16190000000|151.5|2169676|-13.53|43|2024-04-25|15/03/2024||2.58||927330000|151.50999450684|1|2024-02-27|15/12/2023||3.17||1310000000|151.50999450684|1
2024-02-09 23:44:17|00826|23064|QGEN|9.83B|9830000000|40.595|1279976|-10.71|39|2024-05-07|15/03/2024||0.5085||489290000|44.479999542236|1|2024-02-06|15/12/2023|0.55|0.55|503000000|500770000|42.189998626709|1
2024-02-09 23:44:23|00827|20301|NLY|9.46B|9460000000|18.92|4193585|-18.65|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
2024-02-09 23:44:29|00828|940831|FWONK|15.62B|15620000000|66.61|1052398|-5.24|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
2024-02-09 23:44:34|00829|958243|RUN|3.45B|3450000000|15.82|14331904|-37.84|36|2024-05-01|15/03/2024||-0.3612||540670000|15.810000419617|1|2024-02-21|15/12/2023||-0.2104||534500000|15.810000419617|1
2024-02-09 23:44:39|00830|20476|BKIN|193.06M|193060000|75.76|14287693|24.44|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
2024-02-09 23:44:53|00831|16037|EWBC|9.72B|9720000000|69.41|1130523|-12.31|43|2024-04-23|15/03/2024||1.97||639890000|69.410003662109|1|2024-01-23|15/12/2023|2.02|1.74|654740000|641330000|72.919998168945|1
2024-02-09 23:44:59|00832|942360|AMH|14.54B|14540000000|35.22|2652871|1.74|39|2024-05-02|15/03/2024||0.1594||430570000|35.229999542236|1|2024-02-22|15/12/2023||0.135||410870000|35.229999542236|1
2024-02-09 23:45:06|00833|21027|HUBB|19.48B|19480000000|363.13|404284|49.84|43|2024-04-23|15/03/2024||3.82||1370000000|363.23001098633|1|2024-01-30|15/12/2023|3.69|3.58|1350000000|1320000000|332.55999755859|1
2024-02-09 23:45:12|00834|39220|WRB|20.64B|20640000000|80.46|1281586|15.4|43|2024-04-23|15/03/2024||1.48||2760000000|80.480003356934|1|2024-01-24|15/12/2023|1.45|1.38|2720000000|2700000000|76.779998779297|1
2024-02-09 23:45:19|00835|21198|CUBE|9.93B|9930000000|43.95|1631479|-7.38|43|2024-04-25|15/03/2024||0.4357||257060000|43.939998626709|1|2024-02-29|15/12/2023||0.4518||260310000|43.939998626709|1
2024-02-09 23:45:25|00836|39258|SCI|9.93B|9930000000|67.23|845806|-6.76|43|2024-04-29|15/03/2024||0.8924||1020000000|67.209999084473|1|2024-02-12|15/12/2023||0.9118||1020000000|67.209999084473|1
2024-02-09 23:45:31|00837|9235|RS|17.20B|17200000000|299.71|228404|28.57|43|2024-04-25|15/03/2024||5.3||3730000000|299.51000976562|1|2024-02-15|15/12/2023||3.91||3310000000|299.51000976562|1
2024-02-09 23:45:37|00838|39140|LEA|7.86B|7860000000|134.74|561640|-4.81|43|2024-04-30|15/03/2024||3.36||5960000000|134.66999816895|1|2024-02-06|15/12/2023|3.03|3.12|5800000000|5690000000|134.36000061035|1
2024-02-09 23:45:44|00839|42582|GLPI|12.56B|12560000000|45.72|1694491|-14.86|42|2024-04-25|15/03/2024||0.7011||362520000|45.720001220703|1|2024-02-27|15/12/2023||0.6931||361140000|45.720001220703|1
2024-02-09 23:45:51|00840|6447|IAC|4.54B|4540000000|52.94|552876|-0.96|43|2024-05-07|15/03/2024||-0.6531||1010000000|52.990001678467|1|2024-02-13|15/12/2023||-0.1802||1060000000|52.990001678467|1
2024-02-09 23:45:56|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
2024-02-09 23:46:06|00842|29655|GWRE|9.64B|9640000000|117.56|760220|54.71|43|2024-06-04|15/04/2024||0.1364||235290000|117.55999755859|1|2024-03-05|15/01/2024||0.2323||241020000|117.55999755859|1
2024-02-09 23:46:11|00843|13961|WTRG|9.66B|9660000000|35.31|1662814|-23.36|43|2024-05-06|15/03/2024||0.725||759500000|35.319999694824|1|2024-02-27|15/12/2023||0.5076||708500000|35.319999694824|1
2024-02-09 23:46:17|00844|39165|LII|16.19B|16190000000|456.73|281915|70.34|44|2024-04-22|15/03/2024||3.14||1050000000|456.23001098633|1|2024-01-31|15/12/2023|3.63|3.48|1200000000|1140000000|447.75|1
2024-02-09 23:46:23|00845|20553|LSI|11.52B|11520000000|133.10|761701|9.07|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
2024-02-09 23:46:29|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
2024-02-09 23:46:35|00847|7972|CLF|9.63B|9630000000|19.88|9126129|-4.4|43|2024-04-24|15/03/2024||0.315||5350000000|19.879999160767|1|2024-01-29|15/12/2023|-0.05|-0.02|5110000000|5160000000|18.420000076294|1
2024-02-09 23:46:40|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
2024-02-09 23:46:46|00849|1123969|TW|24.03B|24030000000|102.39|1065352|37.23|25|2024-04-25|15/03/2024||0.6386||374880000|102.40000152588|1|2024-02-06|15/12/2023|0.64|0.62|370000000|367230000|97.370002746582|1
2024-02-09 23:46:52|00850|20803|CLVT|6.25B|6250000000|9.42|5003614|-15|43|2024-05-06|15/03/2024||0.1727||641220000|9.420000076294|1|2024-02-27|15/12/2023||0.2106||684590000|9.420000076294|1
2024-02-09 23:46:58|00851|24357|WSO|15.30B|15300000000|415.41|275682|39.12|43|2024-04-18|15/03/2024||2.76||1630000000|415.48001098633|1|2024-02-13|15/12/2023||2.42||1650000000|415.48001098633|1
2024-02-09 23:47:05|00852|39217|AFG|10.27B|10270000000|122.86|349129|-12.07|43|2024-05-01|15/03/2024||2.93||1710000000|122.86000061035|1|2024-02-06|15/12/2023|2.84|2.91|2080000000|1670000000|118.58000183105|1
2024-02-09 23:47:10|00853|254|AA|4.80B|4800000000|26.89|5986633|-45.28|31|2024-04-17|15/03/2024||-0.4689||2550000000|26.879999160767|1|2024-01-17|15/12/2023|-0.56|-0.84|2600000000|2600000000|27.870000839233|1
2024-02-09 23:47:16|00854|41235|REXR|11.45B|11450000000|52.65|1557207|-17.1|43|2024-04-17|15/03/2024||0.32||215750000|52.639999389648|1|2024-02-06|15/12/2023|0.29|0.27|210430000|211550000|52.310001373291|1
2024-02-09 23:47:22|00855|20451|KNX|9.63B|9630000000|59.79|1912110|-1.25|43|2024-04-18|15/03/2024||0.3862||1900000000|59.790000915527|1|2024-01-24|15/12/2023|0.09|0.44|1930000000|1960000000|57.040000915527|1
2024-02-09 23:47:28|00856|39189|DOX|10.49B|10490000000|89.76|646183|-6|43|2024-05-08|15/03/2024||1.6||1250000000|89.75|1|2024-02-06|15/12/2023|1.56|1.56|1250000000|1240000000|92.269996643066|1
2024-02-09 23:47:34|00857|39169|ACM|12.14B|12140000000|89.54|815510|-2.88|43|2024-05-06|15/03/2024||1.08||1820000000|89.529998779297|1|2024-02-05|15/12/2023|1.05|0.95|3900000000|1740000000|90.23999786377|1
2024-02-09 23:47:40|00858|6446|CIEN|8.22B|8220000000|56.73|1714354|12.42|43|2024-05-30|15/04/2024||0.6617||1100000000|56.740001678467|1|2024-03-05|15/01/2024||0.4797||1020000000|56.740001678467|1
2024-02-09 23:47:46|00859|39146|UGI|4.93B|4930000000|23.57|2052926|-40.98|43|2024-05-01|15/03/2024||1.78||3210000000|23.569999694824|1|2024-01-31|15/12/2023|1.2|1.05|2120000000|2810000000|22.469999313354|1
2024-02-09 23:47:51|00860|1011774|VST|15.48B|15480000000|43.22|3446880|87.58|29|2024-05-03|15/03/2024||0.625||5190000000|43.229999542236|1|2024-02-29|15/12/2023||-0.3015||2700000000|43.229999542236|1
2024-02-09 23:47:56|00861|39289|OC|13.22B|13220000000|148.15|672282|62.6|44|2024-04-24|15/03/2024||2.93||2330000000|148.13999938965|1|2024-02-14|15/12/2023||2.85||2240000000|148.13999938965|1
2024-02-09 23:48:04|00862|32537|CG|16.18B|16180000000|44.78|3433104|28.3|44|2024-04-25|15/03/2024||0.9095||992010000|44.799999237061|1|2024-02-07|15/12/2023|0.86|0.78|926200000|860680000|40.720001220703|1
2024-02-09 23:48:10|00863|39302|ST|4.98B|4980000000|32.95|2266087|-37.43|43|2024-04-23|15/03/2024||0.9282||998460000|32.959999084473|1|2024-02-06|15/12/2023|0.81|0.86|992500000|977710000|36.119998931885|1
2024-02-09 23:48:16|00864|8266|FHN|7.67B|7670000000|13.74|9117450|-44.12|44|2024-04-16|15/03/2024||0.3362||806900000|13.729999542236|1|2024-01-18|15/12/2023|0.32|0.27|800000000|787730000|13.25|1
2024-02-09 23:48:23|00865|41195|BERY|6.84B|6840000000|59.01|1003676|-9.25|43|2024-05-02|15/03/2024||2.03||3290000000|59.029998779297|1|2024-02-07|15/12/2023|1.22|1.31|2900000000|2990000000|64.279998779297|1
2024-02-09 23:48:29|00866|8202|ITT|10.06B|10060000000|122.36|386841|31.21|44|2024-05-03|15/03/2024||1.39||852340000|122.40000152588|1|2024-02-08|15/12/2023|1.34|1.34|829100000|814380000|125.75|1
2024-02-09 23:48:35|00867|976456|LSXMK|9.86B|9860000000|30.19|1489104|8.74|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
2024-02-09 23:48:39|00868|1173555|OGN|4.18B|4180000000|16.38|3959110|-45.01|15|2024-05-02|15/03/2024||1.15||1600000000|16.379999160767|1|2024-02-15|15/12/2023||0.7898||1560000000|16.379999160767|1
2024-02-09 23:48:44|00869|48388|ARMK|7.99B|7990000000|30.5|3137545|-26.31|42|2024-05-07|15/03/2024||0.2613||4230000000|30.540000915527|1|2024-02-06|15/12/2023|0.41|0.36|4400000000|4290000000|29.420000076294|1
2024-02-09 23:48:50|00870|16200|GNTX|8.24B|8240000000|35.32|1377895|21.38|43|2024-04-19|15/03/2024||0.4757||601140000|35.330001831055|1|2024-01-26|15/12/2023|0.5|0.44|589100000|554870000|31.840000152588|1
2024-02-09 23:49:26|00871|32374|||||||43|2024-05-01|15/03/2024||5.22||591620000|212.24000549316|1|2024-02-21|15/12/2023||4.37||574020000|212.24000549316|1
2024-02-09 23:49:33|00872|39170|ARW|6.00B|6000000000|111.29|717853|-11.81|43|2024-05-02|15/03/2024||2.87||7200000000|111.2799987793|1|2024-02-08|15/12/2023|3.98|3.72|7850000000|7840000000|108.98000335693|1
2024-02-09 23:49:40|00873|20979|ATR|9.13B|9130000000|138.97|311226|19.53|43|2024-04-25|15/03/2024||1.12||897120000|138.99000549316|1|2024-02-08|15/12/2023|1.21|1.12|838480000|838980000|131.80000305176|1
2024-02-09 23:49:46|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
2024-02-09 23:49:53|00875|39283|KRC|4.10B|4100000000|34.72|1238550|-12.51|43|2024-04-24|15/03/2024||0.35||271090000|34.700000762939|1|2024-02-05|15/12/2023|0.4|0.36|269000000|275340000|34.880001068115|1
2024-02-09 23:49:58|00876|15358|AGNC|6.55B|6550000000|9.44|13815326|-20.29|43|2024-04-22|15/03/2024||0.5672||563990000|9.4399995803833|1|2024-01-22|15/12/2023|0.6|0.6|640000000|570290000|9.789999961853|1
2024-02-09 23:50:04|00877|39257|NNN|7.28B|7280000000|39.69|1474921|-15.1|43|2024-04-30|15/03/2024||0.482||208760000|39.700000762939|1|2024-02-08|15/12/2023|0.53|0.48|216230000|206340000|39.979999542236|1
2024-02-09 23:50:10|00878|1168293|AIRC|4.85B|4850000000|31.37|1273770|-17.24|16|2024-04-29|15/03/2024||0.0467||199310000|31.370000839233|1|2024-02-08|15/12/2023|-0.11|0.07|196360000|195960000|32.290000915527|1
2024-02-09 23:50:16|00879|16417|JAZZ|7.77B|7770000000|123.43|629368|-18.76|43|2024-05-07|15/03/2024||4.37||953080000|123.44999694824|1|2024-02-27|15/12/2023||5.15||1010000000|123.44999694824|1
2024-02-09 23:50:21|00880|1010884|JHG|4.98B|4980000000|30.31|929253|6.15|31|2024-05-02|15/03/2024||0.6114||543130000|30.299999237061|1|2024-02-01|15/12/2023|0.82|0.53|568500000|521350000|28.760000228882|1
2024-02-09 23:50:29|00881|32506|DKS|13.29B|13290000000|162.17|1307885|21.21|43|2024-05-22|15/04/2024||3.05||2910000000|162.16999816895|1|2024-03-05|15/01/2024||3.32||3770000000|162.16999816895|1
2024-02-09 23:50:34|00882|8130|NYT|7.22B|7220000000|43.89|1270144|6.32|44|2024-05-01|15/03/2024||0.2467||566000000|43.900001525879|1|2024-02-07|15/12/2023|0.7|0.62|676200000|680340000|48.520000457764|1
2024-02-09 23:50:41|00883|15668|CBSH|6.66B|6660000000|51.16|502496|-20.71|43|2024-04-16|15/03/2024||0.7987||380990000|51.150001525879|1|2024-01-18|15/12/2023|0.84|0.81|393300000|385680000|51.889999389648|1
2024-02-09 23:50:47|00884|20189|FR|7.36B|7360000000|54.28|1034305|-0.26|43|2024-04-17|15/03/2024||0.3167||159600000|54.240001678467|1|2024-02-07|15/12/2023|0.67|0.31|157280000|156930000|51.470001220703|1
2024-02-09 23:50:54|00885|39274|FAF|6.08B|6080000000|59.02|743973|-4.16|43|2024-04-25|15/03/2024||0.772||1400000000|59.020000457764|1|2024-02-07|15/12/2023|0.69|0.73|1500000000|1500000000|59.330001831055|1
2024-02-09 23:51:00|00886|979017|USFD|11.47B|11470000000|46.63|1635553|26.47|32|2024-05-07|15/03/2024||0.5885||8900000000|46.630001068115|1|2024-02-15|15/12/2023||0.6649||8800000000|46.630001068115|1
2024-02-09 23:51:05|00887|13090|OSK|7.31B|7310000000|111.87|459298|10.4|44|2024-04-25|15/03/2024||2.21||2490000000|111.86000061035|1|2024-01-30|15/12/2023|2.56|2.24|2470000000|2460000000|112.80000305176|1
2024-02-09 23:51:13|00888|1058014|COLD|7.92B|7920000000|27.98|1961733|-9.21|29|2024-05-02|15/03/2024||0.145||566980000|27.979999542236|1|2024-02-22|15/12/2023||0.1351||607400000|27.979999542236|1
2024-02-09 23:51:19|00889|20214|RGA|11.00B|11000000000|167.93|351599|11.38|43|2024-05-02|15/03/2024||4.64||4470000000|167.80000305176|1|2024-02-01|15/12/2023|4.73|4.42|5010000000|4570000000|173.88999938965|1
2024-02-09 23:51:25|00890|20664|SF|7.71B|7710000000|76.31|553134|12.11|43|2024-04-24|15/03/2024||1.48||1140000000|76.330001831055|1|2024-01-24|15/12/2023|1.5|1.32|1150000000|1090000000|70.680000305176|1
2024-02-09 23:51:32|00891|16937|PNFP|6.21B|6210000000|81.63|500711|-1.38|43|2024-04-15|15/03/2024||1.66||426680000|81.610000610352|1|2024-01-16|15/12/2023|1.68|1.67|396340000|416840000|84.459999084473|1
2024-02-09 23:51:39|00892|16499|LFUS|6.11B|6110000000|245.29|117863|-10.51|43|2024-04-30|15/03/2024||2.14||540980000|245.5|1|2024-01-30|15/12/2023|2.02|2.03|533800000|536850000|239.16999816895|1
2024-02-09 23:51:44|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
2024-02-09 23:51:50|00894|29656|HTA|662.22M|662220000|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
2024-02-09 23:51:57|00895|20191|HII|10.82B|10820000000|274.05|280203|20.68|43|2024-05-02|15/03/2024||3.97||2860000000|273.92001342773|1|2024-02-01|15/12/2023|6.9|4.27|3180000000|2780000000|258.92001342773|1
2024-02-09 23:52:02|00896|15649|CASY|10.63B|10630000000|286.44|255838|26.79|43|2024-06-10|15/04/2024||1.95||3590000000|286.5299987793|1|2024-03-05|15/01/2024||2.04||3600000000|286.5299987793|1
2024-02-09 23:52:08|00897|20479|CFR|6.62B|6620000000|103.17|400757|-23.18|43|2024-04-25|15/03/2024||2.12||500250000|103.12999725342|1|2024-01-25|15/12/2023|2.18|1.98|523700000|489500000|108.76999664307|1
2024-02-09 23:52:15|00898|41215|VOYA|7.18B|7180000000|69.8|615198|-7.47|43|2024-05-07|15/03/2024||1.83||1800000000|69.790000915527|1|2024-02-06|15/12/2023|1.97|1.81|1820000000|1720000000|71.470001220703|1
2024-02-09 23:52:19|00899|1167588|CNXC|5.56B|5560000000|83.93|454035|-42.71|18|2024-03-27|15/02/2024||3.17||2450000000|83.930000305176|1|2024-01-24|15/11/2023|3.36|3.07|2230000000|2200000000|104.44000244141|1
2024-02-09 23:52:25|00900|48377|BRX|6.83B|6830000000|22.77|2393221|-1.85|42|2024-04-29|15/03/2024||0.195||312210000|22.760000228882|1|2024-02-12|15/12/2023||0.1952||311770000|22.760000228882|1
2024-02-09 23:52:31|00901|20383|STWD|6.04B|6040000000|19.29|2334227|-7.1|43|2024-05-02|15/03/2024||0.4794||533000000|19.290000915527|1|2024-02-22|15/12/2023||0.4897||559000000|19.290000915527|1
2024-02-09 23:52:38|00902|39242|ORI|7.59B|7590000000|27.87|1317864|4.59|43|2024-04-25|15/03/2024||0.6467||1820000000|27.860000610352|1|2024-01-25|15/12/2023|0.69|0.71|1940000000|1950000000|30.379999160767|1
2024-02-09 23:52:44|00903|8185|X|10.36B|10360000000|46.3|6683938|61.74|40|2024-04-25|15/03/2024||0.9164||4430000000|46.299999237061|1|2024-02-01|15/12/2023|0.67|0.28|4140000000|3730000000|47.020000457764|1
2024-02-09 23:52:50|00904|20459|PB|5.91B|5910000000|63.31|622739|-20.06|43|2024-04-24|15/03/2024||1.14||278610000|63.299999237061|1|2024-01-24|15/12/2023|1.19|1.14|273550000|279650000|65.459999084473|1
2024-02-09 23:52:56|00905|13992|RGLD|7.34B|7340000000|111.66|339417|-11.14|43|2024-05-01|15/03/2024||0.9663||176230000|111.61000061035|1|2024-02-14|15/12/2023||0.77||140080000|111.61000061035|1
2024-02-09 23:53:01|00906|958233|LITE|3.38B|3380000000|50.2|1346083|-25.47|35|2024-05-01|15/03/2024||0.3263||380330000|50.189998626709|1|2024-02-08|15/12/2023|0.32|0.31|366800000|363330000|58.770000457764|1
2024-02-09 23:53:07|00907|1152333|NVST|3.76B|3760000000|21.94|2519005|-44.86|24|2024-05-01|15/03/2024||0.3743||628430000|21.930000305176|1|2024-02-07|15/12/2023|0.29|0.34|645600000|639120000|24.520000457764|1
2024-02-09 23:53:14|00908|39180|OGE|6.54B|6540000000|32.65|1443264|-15.38|43|2024-05-02|15/03/2024||-0.025||631640000|32.650001525879|1|2024-02-21|15/12/2023||0.1962||731000000|32.650001525879|1
2024-02-09 23:53:20|00909|29707|VAC|3.01B|3010000000|84.79|618534|-47.23|43|2024-05-02|15/03/2024||1.86||1170000000|84.790000915527|1|2024-02-21|15/12/2023||1.76||1140000000|84.790000915527|1
2024-02-09 23:53:25|00910|39186|HUN|4.17B|4170000000|24.05|1754587|-24.85|43|2024-05-03|15/03/2024||0.0087||1500000000|24.059999465942|1|2024-02-21|15/12/2023||-0.174||1330000000|24.059999465942|1
2024-02-09 23:53:32|00911|17148|SEIC|8.74B|8740000000|66.65|604967|4.54|43|2024-04-18|15/03/2024||0.9571||495010000|66.660003662109|1|2024-01-31|15/12/2023|0.91|0.93|484860000|481880000|64.23999786377|1
2024-02-09 23:53:39|00912|17585|WWD|8.32B|8320000000|137.9|373024|32.65|43|2024-04-29|15/03/2024||1.3||805800000|137.86000061035|1|2024-01-29|15/12/2023|1.45|1.11|787000000|749460000|139.30000305176|1
2024-02-09 23:53:45|00913|17440|UHAL|12.48B|12480000000|63.65|113460|-9.59|43|2024-05-22|15/03/2024||0.29||1170000000|63.770000457764|1|2024-02-07|15/12/2023|0.46|0.82|1340000000|1340000000|66.360000610352|1
2024-02-09 23:53:52|00914|39245|OHI|7.78B|7780000000|30.95|2006960|7.01|43|2024-04-29|15/03/2024||0.314||204810000|30.950000762939|1|2024-02-07|15/12/2023|0.22|0.35|239300000|205980000|27.969999313354|1
2024-02-09 23:53:59|00915|20749|EXP|8.37B|8370000000|243.22|258436|65.52|43|2024-05-16|15/03/2024||2.72||486920000|243.25999450684|1|2024-01-25|15/12/2023|3.72|3.56|558800000|537440000|207.41999816895|1
2024-02-09 23:54:04|00916|20565|CACI|8.02B|8020000000|360.81|114419|18.63|43|2024-04-24|15/03/2024||5.61||1860000000|360.9700012207|1|2024-01-24|15/12/2023|4.36|4.48|1830000000|1840000000|339.7200012207|1
2024-02-09 23:54:11|00917|39324|BPOP|6.10B|6100000000|84.55|387627|18.32|43|2024-04-23|15/03/2024||1.89||719390000|84.540000915527|1|2024-01-25|15/12/2023|1.31|1.61|702920000|709090000|83.48999786377|1
2024-02-09 23:54:17|00918|39240|INGR|7.06B|7060000000|108.09|333590|8.35|43|2024-05-02|15/03/2024||2.49||2090000000|108.12000274658|1|2024-02-06|15/12/2023|1.97|1.87|1920000000|2070000000|110.58999633789|1
2024-02-09 23:54:23|00919|21040|PRI|8.47B|8470000000|242.47|124696|39.27|43|2024-05-01|15/03/2024||4.1||735810000|242.50999450684|1|2024-02-13|15/12/2023||4.27||723640000|242.50999450684|1
2024-02-09 23:54:29|00920|29665|POST|6.36B|6360000000|104.77|807260|13.73|43|2024-05-02|15/03/2024||1.17||2020000000|104.76999664307|1|2024-02-01|15/12/2023|1.69|1.12|2000000000|1920000000|92.870002746582|1
2024-02-09 23:54:34|00921|989528|VVV|5.1B|5100000000|39.73|1453273|13.59|31|2024-05-08|15/03/2024||0.3494||391610000|39.729999542236|1|2024-02-06|15/12/2023|0.29|0.29|373400000|378980000|36|1
2024-02-09 23:54:41|00922|39177|DEI|2.65B|2650000000|13.31|2303922|-17.49|43|2024-04-30|15/03/2024||-0.1||250810000|13.319999694824|1|2024-02-06|15/12/2023|-0.24|-0.0954|259280000|252700000|12.770000457764|1
2024-02-09 23:54:48|00923|1075387|NVT|10.60B|10600000000|64.06|1087973|43.86|29|2024-04-25|15/03/2024||0.7507||868380000|64.050003051758|1|2024-02-06|15/12/2023|0.78|0.74|861000000|866900000|63.009998321533|1
2024-02-09 23:54:53|00924|48391|OMF|5.36B|5360000000|44.76|1048084|-4.52|42|2024-04-24|15/03/2024||1.65||1080000000|44.770000457764|1|2024-02-07|15/12/2023|1.39|1.37|1100000000|1080000000|47.439998626709|1
2024-02-09 23:55:00|00925|16321|IBKR|41.28B|41280000000|98.06|1332195|10.42|43|2024-04-16|15/03/2024||1.58||1170000000|98.029998779297|1|2024-01-16|15/12/2023|1.52|1.54|1140000000|1130000000|88.360000610352|1
2024-02-09 23:55:06|00926|16855|OZK|4.81B|4810000000|42.55|1133169|-10.58|43|2024-04-18|15/03/2024||1.46||397590000|42.520000457764|1|2024-01-18|15/12/2023|1.5|1.45|407580000|396230000|45.5|1
2024-02-09 23:55:13|00927|20882|MDU|4.15B|4150000000|20.36|1049611|-34.46|44|2024-05-01|15/03/2024||0.442||1330000000|20.35000038147|1|2024-02-08|15/12/2023|0.48|0.49|1140000000|1230000000|19.659999847412|1
2024-02-09 23:55:19|00928|20726|SON|5.57B|5570000000|56.92|400742|-4.5|43|2024-04-18|15/03/2024||1.14||1660000000|56.909999847412|1|2024-02-14|15/12/2023||1.04||1610000000|56.909999847412|1
2024-02-09 23:55:26|00929|39133|ENOV|3.30B|3300000000|60.32|566258|-4.19|43|2024-05-07|15/03/2024||0.6155||476820000|60.330001831055|1|2024-02-22|15/12/2023||0.7427||445320000|60.330001831055|1
2024-02-09 23:55:32|00930|20572|CUZ|3.48B|3480000000|22.88|1565913|-13.16|43|2024-04-25|15/03/2024||0.22||197740000|22.889999389648|1|2024-02-07|15/12/2023|0.12|0.12|196980000|198510000|21.840000152588|1
2024-02-09 23:55:37|00931|16700|NATI|7.97B|7970000000|59.98|1493751|12.7|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
2024-02-09 23:55:44|00932|20632|EVR|7.54B|7540000000|178.43|274195|33.61|43|2024-04-24|15/03/2024||1.95||607070000|178.41000366211|1|2024-01-31|15/12/2023|2.02|1.64|784200000|712410000|176.25|1
2024-02-09 23:55:49|00933|39244|NYCB|3.52B|3520000000|4.9|20982905|-57.82|43|2024-04-24|15/03/2024||0.1558||916050000|4.9000000953674|1|2024-01-31|15/12/2023|-0.27|0.26|886000000|929510000|10.380000114441|1
2024-02-09 23:55:56|00934|41242|SRC|5.99B|5990000000|42.32|2902213|-3.82|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
2024-02-09 23:56:02|00935|39293|MAN|3.55B|3550000000|72.94|302943|-18.59|43|2024-04-18|15/03/2024||0.9318||4440000000|72.919998168945|1|2024-01-30|15/12/2023|1.45|1.19|4630000000|4560000000|76.5|1
2024-02-09 23:56:08|00936|20812|DLB|7.69B|7690000000|80.58|463594|-4.17|43|2024-05-02|15/03/2024||0.8668||372480000|80.540000915527|1|2024-02-01|15/12/2023|0.69|0.53|315600000|312870000|83.180000305176|1
2024-02-09 23:56:16|00937|16859|PACW|2.19B|2190000000|7.54|4703408|-73.95|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
2024-02-09 23:56:22|00938|8089|SLM|4.32B|4320000000|19.6|2120584|27.28|43|2024-04-24|15/03/2024||1.05||505620000|19.60000038147|1|2024-01-24|15/12/2023|0.72|0.88|442900000|454380000|19.190000534058|1
2024-02-09 23:56:30|00939|101886|ESI|5.55B|5550000000|22.98|1199666|10.34|39|2024-04-24|15/03/2024||0.337||600300000|22.989999771118|1|2024-02-20|15/12/2023||0.3256||590180000|22.989999771118|1
2024-02-09 23:56:36|00940|15321|ACHC|7.57B|7570000000|82.06|476590|-1.1|43|2024-04-30|15/03/2024||0.813||768800000|82.050003051758|1|2024-02-29|15/12/2023||0.7926||727600000|82.050003051758|1
2024-02-09 23:56:43|00941|7865|AN|6.47B|6470000000|152.19|386240|10.49|43|2024-04-18|15/03/2024||5.04||6580000000|152.2200012207|1|2024-02-13|15/12/2023||4.94||6690000000|152.2200012207|1
2024-02-09 23:56:48|00942|1162794|ACI|12.23B|12230000000|21.2|2994069|0.38|21|2024-04-09|15/02/2024||0.5422||18460000000|21.200000762939|1|2024-01-09|15/11/2023|0.79|0.65|18600000000|18360000000|22.989999771118|1
2024-02-09 23:56:56|00943|21174|MTZ|5.49B|5490000000|70.87|1039038|-28.13|43|2024-05-02|15/03/2024||-0.1779||2810000000|70.860000610352|1|2024-02-29|15/12/2023||0.4522||3260000000|70.860000610352|1
2024-02-09 23:57:03|00944|7860|ASH|4.55B|4550000000|90.84|559572|-14.53|43|2024-04-23|15/03/2024||1.16||574620000|90.76000213623|1|2024-01-30|15/12/2023|0.45|0.2|473000000|478690000|80.769996643066|1
2024-02-09 23:57:10|00945|29718|VMI|4.97B|4970000000|238.35|165453|-26.36|43|2024-04-18|15/03/2024||3.35||1020000000|238.35000610352|1|2024-02-14|15/12/2023||3.04||1040000000|238.35000610352|1
2024-02-09 23:57:17|00946|24313|WBS|8.03B|8030000000|46.75|1404682|-17.49|43|2024-04-18|15/03/2024||1.44||681940000|46.75|1|2024-01-23|15/12/2023|1.46|1.49|634800000|680560000|51.139999389648|1
2024-02-09 23:57:24|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
2024-02-09 23:57:30|00948|20590|NFG|4.39B|4390000000|47.68|464521|-16.17|43|2024-05-02|15/03/2024||1.56||765570000|47.689998626709|1|2024-02-07|15/12/2023|1.46|1.34|525360000|666360000|46.119998931885|1
2024-02-09 23:57:36|00949|20743|CW|8.74B|8740000000|228.66|157484|33.1|43|2024-05-01|15/03/2024||1.75||661000000|228.63000488281|1|2024-02-14|15/12/2023||2.92||737010000|228.63000488281|1
2024-02-09 23:57:44|00950|39290|RYN|4.95B|4950000000|32.95|634004|-7.64|43|2024-05-01|15/03/2024||0.11||206100000|32.959999084473|1|2024-01-31|15/12/2023|0.17|0.15|467400000|282140000|30.860000610352|1
2024-02-09 23:57:51|00951|8319|MTG|5.19B|5190000000|19.07|1728921|35.6|44|2024-05-01|15/03/2024||0.5665||300850000|19.069999694824|1|2024-01-31|15/12/2023|0.67|0.57|283960000|292600000|20.219999313354|1
2024-02-09 23:57:57|00952|20853|CLH|9.72B|9720000000|179.9|321149|33.16|43|2024-05-01|15/03/2024||1.35||1350000000|179.94000244141|1|2024-02-28|15/12/2023||1.71||1360000000|179.94000244141|1
2024-02-09 23:58:06|00953|21120|IDA|4.54B|4540000000|89.59|292156|-14.56|43|2024-05-02|15/03/2024||0.8906||348860000|89.559997558594|1|2024-02-15|15/12/2023||0.5977||302350000|89.559997558594|1
2024-02-09 23:58:12|00954|48373|SAIC|6.83B|6830000000|131.52|317999|23.04|41|2024-06-06|15/04/2024||1.98||1850000000|131.55999755859|1|2024-03-28|15/01/2024||1.44||1640000000|131.55999755859|1
2024-02-09 23:58:19|00955|20976|AL|4.66B|4660000000|42.02|730737|-4.86|43|2024-05-01|15/03/2024||1.08||687930000|42.020000457764|1|2024-02-15|15/12/2023||1.12||675930000|42.020000457764|1
2024-02-09 23:58:24|00956|1130931|FSLY|3.17B|3170000000|24.28|2675325|116.47|24|2024-05-01|15/03/2024||-0.0408||134890000|24.280000686646|1|2024-02-14|15/12/2023||-0.0251||139450000|24.280000686646|1
2024-02-09 23:58:34|00957|17579|WTFC|5.75B|5750000000|93.87|415739|-1.91|43|2024-04-15|15/03/2024||2.43||578140000|93.900001525879|1|2024-01-17|15/12/2023|1.87|2.42|570800000|579460000|93.690002441406|1
2024-02-09 23:58:42|00958|21119|HXL|6.15B|6150000000|72.87|598457|2.67|43|2024-04-22|15/03/2024||0.4629||483500000|72.879997253418|1|2024-01-24|15/12/2023|0.43|0.5|457500000|474260000|72.01000213623|1
2024-02-09 23:58:49|00959|21155|CR|7.19B|7190000000|126.61|246392|6.06|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
2024-02-09 23:58:55|00960|41323|PINC|2.54B|2540000000|21.24|969123|-35.13|43|2024-04-30|15/03/2024||0.5156||326210000|21.219999313354|1|2024-02-06|15/12/2023|0.6|0.57|334750000|341570000|20.950000762939|1
2024-02-09 23:59:02|00961|16070|FCNCA|21.70B|21700000000|1,494.81|79821|88.83|40|2024-04-30|15/03/2024||44.82||2280000000|1496.1300048828|1|2024-01-26|15/12/2023|46.58|48.57|2370000000|2360000000|1412.4100341797|1
2024-02-09 23:59:08|00962|39282|HFC|11.71B|11710000000|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
2024-02-09 23:59:15|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
2024-02-09 23:59:38|00964|39288|FLO|4.70B|4700000000|22.2|1227458|-14.79|43|2024-05-16|15/03/2024||0.405||1580000000|22.200000762939|1|2024-02-08|15/12/2023|0.2|0.21|1130000000|1130000000|23.159999847412|1
2024-02-09 23:59:44|00965|954872|UNVR|5.70B|5700000000|36.14|1976497|2.93|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
2024-02-09 23:59:51|00966|41225|RITM|4.93B|4930000000|10.21|3587190|6.3|39|2024-05-01|15/03/2024||0.3843||907710000|10.220000267029|1|2024-02-07|15/12/2023|0.51|0.38|709470000|879790000|10.579999923706|1
2024-02-09 23:59:58|00967|17447|UMPQ|3.92B|3920000000|17.66|2169225|-7.64|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
2024-02-10 00:00:05|00968|21140|SNX|9.03B|9030000000|101.11|636652|-1.32|42|2024-04-23|15/02/2024||2.84||14360000000|101.08999633789|1|2024-01-09|15/11/2023|3.13|2.67|14410000000|14480000000|104.94000244141|1
2024-02-10 00:00:11|00969|13943|LAZ|3.39B|3390000000|38.72|1045996|2.2|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
2024-02-10 00:00:19|00970|6403|JBLU|1.98B|1980000000|5.94|18083727|-33.18|43|2024-04-23|15/03/2024||-0.5061||2180000000|5.9400000572205|1|2024-01-30|15/12/2023|-0.19|-0.27|2320000000|2280000000|5.5|1
2024-02-10 00:00:29|00971|20819|FCN|6.78B|6780000000|194.92|221737|17.95|43|2024-04-25|15/03/2024||1.86||888930000|195.05999755859|1|2024-02-22|15/12/2023||1.67||840400000|195.05999755859|1
2024-02-10 00:00:35|00972|39265|HIW|2.58B|2580000000|23.87|1452143|-18.93|43|2024-04-23|15/03/2024||0.21||208110000|23.860000610352|1|2024-02-06|15/12/2023|0.36|0.27|206860000|207820000|21.739999771118|1
2024-02-10 00:00:42|00973|17009|QDEL|4.55B|4550000000|68.15|494106|-23.41|43|2024-05-01|15/03/2024||1.49||772000000|68.110000610352|1|2024-02-13|15/12/2023||2.04||796910000|68.110000610352|1
2024-02-10 00:00:49|00974|16317|IART|3.32B|3320000000|42.43|499858|-29.86|43|2024-04-24|15/03/2024||0.7419||380900000|42.459999084473|1|2024-02-21|15/12/2023||0.903||399350000|42.459999084473|1
2024-02-10 00:00:56|00975|16329|ICUI|2.44B|2440000000|101.16|376132|-46.51|43|2024-05-06|15/03/2024||0.895||559800000|101.18000030518|1|2024-02-22|15/12/2023||1.21||561970000|101.18000030518|1
2024-02-10 00:01:02|00976|994770|PK|3.18B|3180000000|15.19|3104074|7.01|31|2024-04-29|15/03/2024||0.0946||607760000|15.189999580383|1|2024-01-22|15/12/2023|0.89|0.16|657000000|651990000|16.479999542236|1
2024-02-10 00:01:09|00977|9254|CRI|2.98B|2980000000|81.19|630102|4.13|43|2024-04-26|15/03/2024||1.05||692750000|81.209999084473|1|2024-02-26|15/12/2023||2.6||869790000|81.209999084473|1
2024-02-10 00:01:15|00978|13973|CRUS|5.03B|5030000000|93.06|416442|-11.29|42|2024-05-01|15/03/2024||0.7152||330030000|93|1|2024-02-06|15/12/2023|2.89|2.01|619000000|540070000|78.709999084473|1
2024-02-10 00:01:20|00979|1174995|DTM|5.02B|5020000000|51.77|697774|-5.1|16|2024-05-01|15/03/2024||0.921||233430000|51.759998321533|1|2024-02-16|15/12/2023||0.9201||234670000|51.759998321533|1
2024-02-10 00:01:27|00980|39303|TKR|5.81B|5810000000|82.56|489844|-4.62|43|2024-05-01|15/03/2024||1.8||1190000000|82.540000915527|1|2024-02-05|15/12/2023|1.37|1.22|1090000000|1060000000|85.919998168945|1
2024-02-10 00:01:33|00981|8087|R|5.20B|5200000000|117.06|240988|20|44|2024-04-23|15/03/2024||2.65||3000000000|117.06999969482|1|2024-02-14|15/12/2023||2.68||2980000000|117.06999969482|1
2024-02-10 00:01:41|00982|29682|THG|4.72B|4720000000|131.89|175990|-9.75|43|2024-04-30|15/03/2024||2.91||1500000000|131.88999938965|1|2024-01-31|15/12/2023|2.97|2.71|1440000000|1420000000|132.86999511719|1
2024-02-10 00:01:48|00983|958239|OLLI|4.71B|4710000000|76.51|927496|34.2|38|2024-06-05|15/04/2024||0.6188||509170000|76.519996643066|1|2024-03-20|15/01/2024||1.16||649480000|76.519996643066|1
2024-02-10 00:01:56|00984|976454|LSXMA|9.90B|9900000000|30.32|1155954|14.71|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
2024-02-10 00:02:03|00985|20204|HE|1.44B|1440000000|13.1|2614116|-69.61|44|2024-05-07|15/03/2024||0.36||944140000|13.10000038147|1|2024-02-13|15/12/2023||0.48||418160000|13.10000038147|1
2024-02-10 00:02:10|00986|20344|SPB|3.03B|3030000000|85.84|644867|31.26|44|2024-05-03|15/03/2024||0.7136||706930000|85.860000610352|1|2024-02-08|15/12/2023|0.78|0.53|692200000|674200000|79.970001220703|1
2024-02-10 00:02:17|00987|20291|HPP|1.10B|1100000000|7.67|3152460|-28.49|43|2024-05-02|15/03/2024||-0.42||228240000|7.6700000762939|1|2024-02-12|15/12/2023||-0.4067||224650000|7.6700000762939|1
2024-02-10 00:02:24|00988|39259|AXS|5.13B|5130000000|60.15|598521|-5.43|43|2024-04-24|15/03/2024||2.6||1510000000|60.139999389648|1|2024-01-31|15/12/2023|2.94|1.95|1480000000|1420000000|59.900001525879|1
2024-02-10 00:02:30|00989|20870|H|13.44B|13440000000|130.47|714027|17.43|43|2024-05-01|15/03/2024||0.7281||1760000000|130.44000244141|1|2024-02-15|15/12/2023||0.3751||1600000000|130.44000244141|1
2024-02-10 00:02:36|00990|943142|LBRDA|8.91B|8910000000|60.99|129120|-35.97|37|2024-05-03|15/03/2024||1.33||252900000|60.990001678467|1|2024-02-16|15/12/2023||2.37||249000000|60.990001678467|1
2024-02-10 00:02:42|00991|21229|FNB|4.71B|4710000000|13.15|1960458|-10.74|43|2024-04-15|15/03/2024||0.3408||406820000|13.14999961853|1|2024-01-18|15/12/2023|0.38|0.36|337110000|403870000|12.960000038147|1
2024-02-10 00:02:49|00992|20262|EPR|3.18B|3180000000|42.4|557605|-0.42|43|2024-05-01|15/03/2024||0.5775||138770000|42.380001068115|1|2024-02-28|15/12/2023||0.5775||142110000|42.380001068115|1
2024-02-10 00:02:56|00993|6489|QRTEA|327.41M|327410000|0.8408|3591241|-66.45|44|2024-05-03|15/03/2024||0.0613|||0.84049999713898|1|2024-02-28|15/12/2023||0.2403||3200000000|0.84049999713898|1
2024-02-10 00:03:02|00994|21188|AVT|4.06B|4060000000|44.92|555887|-2.93|43|2024-04-25|15/03/2024||1.14||5720000000|44.930000305176|1|2024-01-31|15/12/2023|1.4|1.4|6200000000|6170000000|47.869998931885|1
2024-02-10 00:03:07|00995|1178602|KD|4.91B|4910000000|21.96|1542068|29.55|13|2024-05-15|15/03/2024||-0.0176||3730000000|21.950000762939|1|2024-02-06|15/12/2023|-0.05|0.19|3940000000|3920000000|20.370000839233|1
2024-02-10 00:03:14|00996|20267|MSM|5.56B|5560000000|98.53|418006|12.66|43|2024-04-10|15/02/2024||1.16||982180000|98.559997558594|1|2024-01-09|15/11/2023|1.25|1.3|954000000|971640000|95.620002746582|1
2024-02-10 00:03:19|00997|17517|VSAT|2.50B|2500000000|20.06|1091372|-34.08|43|2024-05-22|15/03/2024||0.4699||1110000000|20.079999923706|1|2024-02-06|15/12/2023|0.24|0.46|1130000000|1110000000|21.870000839233|1
2024-02-10 00:03:25|00998|39272|AGO|4.71B|4710000000|82.26|283034|32.77|43|2024-05-02|15/03/2024||1.27||196160000|82.279998779297|1|2024-02-22|15/12/2023||1.18||196150000|82.279998779297|1
2024-02-10 00:03:32|00999|20757|HHH|3.91B|3910000000|78.04|236582|-10.04|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
2024-02-10 00:03:38|01000|21125|KMPR|3.81B|3810000000|59.27|462139|-13.15|42|2024-04-29|15/03/2024||0.6491||1080000000|59.270000457764|1|2024-02-01|15/12/2023|0.78|0.5|1190000000|1090000000|60|1
2024-02-10 00:03:45|01001|21168|KEX|5.02B|5020000000|85.03|382802|15.84|44|2024-04-25|15/03/2024||1.04||788870000|85.029998779297|1|2024-02-01|15/12/2023|1.04|1.03|799180000|778700000|78.660003662109|1
2024-02-10 00:03:51|01002|1025079|JBGS|1.85B|1850000000|16.92|1280649|-15.4|29|2024-04-30|15/03/2024||||121760000|16.920000076294|1|2024-02-20|15/12/2023||-0.2||139000000|16.920000076294|1
2024-02-10 00:03:58|01003|986077|FHB|2.71B|2710000000|21.21|795046|-23.65|31|2024-04-19|15/03/2024||0.4187||202820000|21.209999084473|1|2024-01-26|15/12/2023|0.37|0.44|210100000|201090000|21.610000610352|1
2024-02-10 00:04:04|01004|20516|AM|5.68B|5680000000|11.85|2141182|11.67|38|2024-04-24|15/03/2024||0.2213||278750000|11.85000038147|1|2024-02-14|15/12/2023||0.1977||261230000|11.85000038147|1
2024-02-10 00:05:10|01005|15591|BOKF|5.44B|5440000000|82.91|158040|-20.99|24|2024-04-24|15/03/2024||1.73||489670000|83|1|2024-01-24|15/12/2023|1.78|1.75|501560000|489660000|83.309997558594|1
2024-02-10 00:05:17|01006|13979|HAIN|866.88M|866880000|9.65|986845|-47.53|43|2024-05-07|15/03/2024||0.1365||480290000|9.6400003433228|1|2024-02-07|15/12/2023|0.12|0.12|454100000|463110000|11.340000152588|1
2024-02-10 00:05:40|01007|16532|LOPE|3.95B|3950000000|133.55|224602|16.37|43|2024-05-01|15/03/2024||2.22||266860000|133.44999694824|1|2024-02-13|15/12/2023||2.72||275230000|133.44999694824|1
2024-02-10 00:05:46|01008|29742|WTM|4.10B|4100000000|1,628.93|8750|7.09|42|2024-02-07|15/12/2023|111.87|26.03|736800000||1574.9899902344|1|2023-11-06|15/09/2023|9.19|2|519600000||1461.0999755859|1
2024-02-10 00:05:52|01009|20376|PAG|10.20B|10200000000|152.54|197564|8.44|43|2024-04-24|15/03/2024||4.09||7700000000|152.64999389648|1|2024-02-07|15/12/2023|2.84|3.71|7300000000|7220000000|149.74000549316|1
2024-02-10 00:06:00|01010|17188|SLGN|4.77B|4770000000|44.85|514084|-17.21|43|2024-04-24|15/03/2024||0.6536||1370000000|44.840000152588|1|2024-01-31|15/12/2023|0.63|0.58|1340000000|1390000000|43.639999389648|1
2024-02-10 00:06:07|01011|20732|BOH|2.45B|2450000000|61.72|421966|-21.51|43|2024-04-22|15/03/2024||0.8846||161370000|61.75|1|2024-01-22|15/12/2023|0.72|0.97|158070000|160030000|68.199996948242|1
2024-02-10 00:06:11|01012|1169118|SHLS|2.81B|2810000000|16.5|3483512|-40.09|17|2024-04-29|15/03/2024||0.174||134690000|16.5|1|2024-03-11|15/12/2023||0.1753||132080000|16.5|1
2024-02-10 00:06:16|01013|1163041|DNB|4.85B|4850000000|11.09|2980705|-22.31|20|2024-05-06|15/03/2024||0.2038||564250000|11.090000152588|1|2024-02-15|15/12/2023||0.3127||622030000|11.090000152588|1
2024-02-10 00:06:23|01014|16663|MRCY|1.56B|1560000000|29.3|531227|-51.61|43|2024-04-30|15/03/2024||0.5067||267300000|29.329999923706|1|2024-02-06|15/12/2023|-0.79|0.07|197500000|212830000|30.290000915527|1
2024-02-10 00:06:29|01015|962325|AGR|11.75B|11750000000|30.39|913694|-25.82|34|2024-04-23|15/03/2024||0.6467||2560000000|30.389999389648|1|2024-02-21|15/12/2023||0.9279||2400000000|30.389999389648|1
2024-02-10 00:06:34|01016|1163535|CHPT|894.58M|894580000|2.15|19302009|-82.76|19|2024-05-31|15/04/2024||-0.1917||126420000|2.1500000953674|1|2024-03-01|15/01/2024||-0.222||119480000|2.1500000953674|1
2024-02-10 00:06:40|01017|949627|VIRT|1.65B|1650000000|16.64|989564|-14.51|37|2024-04-25|15/03/2024||0.4933||316990000|16.639999389648|1|2024-01-25|15/12/2023|0.27|0.43|535980000|293330000|19.200000762939|1
2024-02-10 00:06:45|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
2024-02-10 00:06:52|01019|16739|NKTR|135.45M|135450000|0.71|1168479|-77.76|43|2024-05-09|15/03/2024||-0.1375||17120000|0.70959997177124|1|2024-02-29|15/12/2023||-0.2032||21690000|0.70959997177124|1
2024-02-10 00:06:58|01020|20918|CPA|4.18B|4180000000|99.09|309592|7.2|43|2024-05-08|15/03/2024||3.84||888740000|99.120002746582|1|2024-02-07|15/12/2023|4.47|3.92|916900000|885180000|99.98999786377|1
2024-02-10 00:07:04|01021|1137413|GO|2.54B|2540000000|25.55|1100151|-16.48|24|2024-05-07|15/03/2024||0.2671||1030000000|25.540000915527|1|2024-02-27|15/12/2023||0.1623||979650000|25.540000915527|1
2024-02-10 00:07:11|01022|21003|NEU|5.67B|5670000000|592.85|47587|68.13|43|2024-04-24|15/03/2024|||||592.92999267578|1|2024-01-31|15/12/2023|8.38||643350||565.57000732422|1
2024-02-10 00:07:17|01023|940842|SAGE|1.42B|1420000000|23.69|819809|-46.93|39|2024-04-30|15/03/2024||-1.46||29430000|23.700000762939|1|2024-02-14|15/12/2023||-1.22||63770000|23.700000762939|1
2024-02-10 00:07:22|01024|1172260|PSFE|849.57M|849570000|13.75|597380|-39.61|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
2024-02-10 00:07:29|01025|1168847|DRVN|2.20B|2200000000|13.39|1054725|-53.47|20|2024-04-24|15/03/2024||0.2441||611560000|13.390000343323|1|2024-03-06|15/12/2023||0.1882||572080000|13.390000343323|1
2024-02-10 00:07:34|01026|1156576|REYN|5.97B|5970000000|28.43|332643|3.6|23|2024-05-08|15/03/2024||0.2076||854320000|28.389999389648|1|2024-02-07|15/12/2023|0.65|0.62|1010000000|1010000000|27.819999694824|1
2024-02-10 00:07:40|01027|1061418|GTES|3.31B|3310000000|12.68|1871794|-4.57|29|2024-05-07|15/03/2024||0.3058||895670000|12.680000305176|1|2024-02-08|15/12/2023|0.39|0.28|863300000|862590000|13.260000228882|1
2024-02-10 00:07:45|01028|21032|LENb|40.18B|40180000000|143.02|49426|68.38|42|2024-03-13|15/02/2024||2.21||7100000000|142.99000549316|1|2023-12-14|15/11/2023|4.82|4.59|10970000000|10220000000|132.52000427246|1
2024-02-10 00:07:52|01029|32367|ADT|6.20B|6200000000|6.78|2384252|-20.95|39|2024-05-01|15/03/2024||0.0867||1290000000|6.7800002098083|1|2024-02-28|15/12/2023||0.195||1270000000|6.7800002098083|1
2024-02-10 00:07:58|01030|16514|FWONA|14.11B|14110000000|60.17|109466|-4.43|42|2023-11-09|15/09/2023||0.3046||880250000|58.169998168945|1|2023-08-04|15/06/2023|0.235|0.054|724000000|742000000|64.002403259277|1
2024-02-10 00:08:04|01031|1006167|SNDR|4.29B|4290000000|24.32|696540|-19.69|30|2024-04-25|15/03/2024||0.1662||1370000000|24.319999694824|1|2024-02-01|15/12/2023|0.16|0.21|1400000000|1350000000|24.520000457764|1
2024-02-10 00:08:11|01032|20700|MCY|2.24B|2240000000|40.55|148557|3.78|43|2024-04-30|15/03/2024||0.05||1150000000|40.509998321533|1|2024-02-13|15/12/2023||-0.052||1050000000|40.509998321533|1
2024-02-10 00:08:17|01033|20805|CNA|12.44B|12440000000|45.9|205236|2.58|43|2024-04-29|15/03/2024||1.37||3490000000|45.889999389648|1|2024-02-05|15/12/2023|1.33|1.08|2370000000|3430000000|43.319999694824|1
2024-02-10 00:08:22|01034|1177768|SLVM|1.94B|1940000000|46.53|342341|-1.29|12|2024-02-15|15/12/2023||0.845||899000000|46.529998779297|1|2023-11-09|15/09/2023|1.7|1.33|897000000|905350000|44.029998779297|1
2024-02-10 00:08:28|01035|1169492|SGFY|7.21B|7210000000|30.49|2480048|6.24|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
2024-02-10 00:08:34|01036|1171379|HAYW|2.79B|2790000000|13.09|1588572|-2.31|17|2024-05-02|15/03/2024||0.0761||213800000|13.090000152588|1|2024-02-28|15/12/2023||0.1713||271940000|13.090000152588|1
2024-02-10 00:08:41|01037|17336|TFSL|3.64B|3640000000|13.27|345551|-8.65|43|2024-04-26|15/03/2024||0.05||72410000|13.260000228882|1|2024-01-30|15/12/2023|0.07|0.06|75410000|73640000|14.069999694824|1
2024-02-10 00:08:48|01038|24426|SEB|3.45B|3450000000|3,574.1|2122|-7.51|42|2024-04-30|15/03/2024|||||3562.1999511719|1|2024-02-21|15/12/2023|||||3562.1999511719|1
2024-02-10 00:08:54|01039|1179477|LYLTQ|271.98K|271980|0.01|185088|-99.44|12|2023-11-07|15/09/2023||0.24||178590000|0.00999999977648|1|2023-08-11|15/06/2023||0.12||169730000|0.00999999977648|1
2024-02-10 00:08:59|01040|1175864|NABL|2.48B|2480000000|13.62|425812|30.19|15|2024-05-09|15/03/2024||0.0903||110980000|13.630000114441|1|2024-02-22|15/12/2023||0.0821||106830000|13.630000114441|1
2024-02-10 00:09:04|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
2024-02-10 00:09:10|01042|1096498|SWI|2.21B|2210000000|13.08|454318|24.51|27|2024-04-25|15/03/2024||0.218||191960000|13.060000419617|1|2024-02-08|15/12/2023|0.24|0.21|198100000|190320000|12.430000305176|1
2024-02-10 00:09:15|01043|1163792|PARAA|13.52B|13520000000|20.75|91299|-20.73|31|2024-05-01|15/03/2024||0.3573||7930000000|20.75|1|2024-02-28|15/12/2023||-0.0082||7840000000|20.75|1
2024-02-10 00:09:21|01044|1168782|AMBP|2.18B|2180000000|3.65|1273889|-32.47|15|2024-04-25|15/03/2024||0.0238||1180000000|3.6500000953674|1|2024-02-22|15/12/2023||0.0417||1120000000|3.6500000953674|1
2024-02-10 00:09:28|01045|6414|CROX|6.51B|6510000000|107.54|1531988|-10.56|43|2024-05-02|15/03/2024||2.25||877720000|107.55000305176|1|2024-02-15|15/12/2023||2.34||951270000|107.55000305176|1
2024-02-10 00:09:35|01046|17404|TTEK|9.52B|9520000000|178.08|272358|16.01|43|2024-05-01|15/03/2024||1.27||1030000000|178.13999938965|1|2024-01-31|15/12/2023|1.4|1.35|1020000000|990670000|164.00999450684|1
2024-02-10 00:09:43|01047|16544|LSCC|9.63B|9630000000|69.74|2149399|-16.41|43|2024-04-30|15/03/2024||0.4523||177420000|69.73999786377|1|2024-02-12|15/12/2023||0.4492||176160000|69.73999786377|1
2024-02-10 00:09:48|01048|1166240|ASAN|4.40B|4400000000|19.84|2236000|16.18|19|2024-05-31|15/04/2024||-0.0834||168250000|19.829999923706|1|2024-03-11|15/01/2024||-0.102||167680000|19.829999923706|1
2024-02-10 00:09:54|01049|978740|NTLA|2.53B|2530000000|28.23|1509866|-36.28|31|2024-05-02|15/03/2024||-1.45||15990000|28.25|1|2024-02-22|15/12/2023||-1.44||12740000|28.25|1
2024-02-10 00:10:00|01050|17187|SLAB|4.54B|4540000000|142.46|364777|-23.62|43|2024-04-24|15/03/2024||-1.04||99480000|142.58000183105|1|2024-02-07|15/12/2023|-1.19|-1.43|87000000|85170000|118.30000305176|1
2024-02-10 00:10:09|01051|17108|SAIA|14.97B|14970000000|565.26|296545|90.38|43|2024-04-29|15/03/2024||3.43||764950000|564.88000488281|1|2024-02-02|15/12/2023|3.33|3.2|751100000|745480000|467.45001220703|1
2024-02-10 00:10:15|01052|20487|EGP|8.85B|8850000000|186.05|312184|8.72|43|2024-04-23|15/03/2024||1.08||147450000|186.10000610352|1|2024-02-07|15/12/2023|1.35|1.08|149150000|145290000|181.10000610352|1
2024-02-10 00:10:21|01053|41004|APPS|398.90M|398900000|3.91|1972247|-76.5|40|2024-06-04|15/03/2024||0.1312||136630000|3.9000000953674|1|2024-02-07|15/12/2023|0.15|0.17|142630000|146210000|5.2800002098083|1
2024-02-10 00:10:27|01054|17159|LNW|7.92B|7920000000|88.22|613089|29.53|40|2024-05-07|15/03/2024||0.6499||725870000|88.230003356934|1|2024-02-27|15/12/2023||0.6737||746570000|88.230003356934|1
2024-02-10 00:10:34|01055|16806|OMCL|1.25B|1250000000|27.41|591980|-49.36|43|2024-04-25|15/03/2024||0.3067||262370000|27.420000076294|1|2024-02-08|15/12/2023|0.33|0.15|258850000|255520000|32.459999084473|1
2024-02-10 00:10:39|01056|960584|WSC|9.78B|9780000000|51.46|1815974|1.59|29|2024-04-24|15/03/2024||0.4689||597620000|51.459999084473|1|2024-02-21|15/12/2023||0.5207||617620000|51.459999084473|1
2024-02-10 00:10:46|01057|1073227|INSP|5.78B|5780000000|194.92|662526|-24.54|29|2024-04-30|15/03/2024||-0.5303||167170000|194.89999389648|1|2024-02-06|15/12/2023|0.49|-0.06|192500000|187420000|216.16000366211|1
2024-02-10 00:10:53|01058|1123145|SWAV|8.62B|8620000000|233.71|523295|24.83|25|2024-05-06|15/03/2024||0.9548||204180000|233.74000549316|1|2024-02-15|15/12/2023||0.8902||199450000|233.74000549316|1
2024-02-10 00:10:58|01059|958242|RPD|3.78B|3780000000|61.47|741635|14.11|35|2024-05-02|15/03/2024||0.3997||204880000|61.459999084473|1|2024-02-07|15/12/2023|0.72|0.48|205270000|201260000|57.180000305176|1
2024-02-10 00:11:05|01060|17300|SYNA|4.33B|4330000000|112.21|352291|-11.92|43|2024-05-02|15/03/2024||0.5722||245340000|112.2799987793|1|2024-02-08|15/12/2023|0.57|0.45|237000000|235260000|108.08000183105|1
2024-02-10 00:11:11|01061|100233|VRNS|5.53B|5530000000|51.98|1341563|77.49|41|2024-04-29|15/03/2024||-0.0076||116590000|51.970001220703|1|2024-02-05|15/12/2023|0.27|0.23|154100000|151830000|45.409999847412|1
2024-02-10 00:11:16|01062|992965|BL|3.80B|3800000000|61.94|494279|-16.89|31|2024-05-02|15/03/2024||0.4687||155270000|61.979999542236|1|2024-02-13|15/12/2023||0.5494||154310000|61.979999542236|1
2024-02-10 00:11:24|01063|41307|FOXF|2.78B|2780000000|65.64|360555|-46.6|42|2024-05-02|15/03/2024||1.13||415590000|65.599998474121|1|2024-02-22|15/12/2023||0.8263||327070000|65.599998474121|1
2024-02-10 00:11:29|01064|986248|MEDP|10.01B|10010000000|326.39|178077|36.31|31|2024-04-22|15/03/2024||2.4||511440000|326.5299987793|1|2024-02-12|15/12/2023||2.22||498840000|326.5299987793|1
2024-02-10 00:11:36|01065|40050|AMBA|2.22B|2220000000|55.28|512410|-42.7|43|2024-06-04|15/04/2024||-0.3251||53620000|55.270000457764|1|2024-02-27|15/01/2024||-0.3284||51580000|55.270000457764|1
2024-02-10 00:11:42|01066|15459|ARWR|4.03B|4030000000|32.56|1578020|-5.31|42|2024-05-07|15/03/2024||-0.7833||37800000|32.560001373291|1|2024-02-06|15/12/2023|-1.24|-0.8|3550000|37660000|32.020000457764|1
2024-02-10 00:11:49|01067|943118|WK|5.19B|5190000000|95.93|333244|1.8|38|2024-04-30|15/03/2024||0.1227||173300000|96.029998779297|1|2024-02-20|15/12/2023||0.2199||164710000|96.029998779297|1
2024-02-10 00:11:56|01068|958818|PFGC|11.18B|11180000000|71.72|917034|21.16|35|2024-05-08|15/03/2024||0.963||14310000000|71.660003662109|1|2024-02-07|15/12/2023|0.9|0.92|14300000000|14200000000|73.279998779297|1
2024-02-10 00:12:03|01069|16945|POWI|4.68B|4680000000|81.54|384637|-5.83|43|2024-04-25|15/03/2024||0.1602||95110000|81.569999694824|1|2024-02-08|15/12/2023|0.22|0.15|89500000|90250000|75.120002746582|1
2024-02-10 00:12:09|01070|17416|TXRH|9.00B|9000000000|134.73|788896|31.24|43|2024-05-02|15/03/2024||1.45||1290000000|134.7799987793|1|2024-02-15|15/12/2023||1.06||1160000000|134.7799987793|1
2024-02-10 00:12:15|01071|951001|BPMC|4.65B|4650000000|76.54|737117|68.28|35|2024-05-01|15/03/2024||-1.72||76110000|76.569999694824|1|2024-02-15|15/12/2023||-2.03||67260000|76.569999694824|1
2024-02-10 00:12:22|01072|16089|FFIN|4.52B|4520000000|31.64|531377|-17.45|41|2024-04-18|15/03/2024||0.33||124900000|31.639999389648|1|2024-01-25|15/12/2023|0.32|0.34|119490000|125090000|29.989999771118|1
2024-02-10 00:12:30|01073|16219|NOVT|6.00B|6000000000|167.44|146305|-0.63|43|2024-05-07|15/03/2024||0.6422||212340000|167.4700012207|1|2024-02-28|15/12/2023||0.6253||210700000|167.4700012207|1
2024-02-10 00:12:37|01074|1077002|BJ|8.96B|8960000000|67.14|1374988|-8.38|29|2024-05-16|15/04/2024||0.9312||4910000000|67.120002746582|1|2024-02-29|15/01/2024||1.06||5400000000|67.120002746582|1
2024-02-10 00:12:55|01075|16045|EXPO|3.94B|3940000000|77.76|312933|-26.68|43|2024-04-25|15/03/2024||0.5717||133930000|77.779998779297|1|2024-02-01|15/12/2023|0.41|0.44|122900000|119110000|88.190002441406|1
2024-02-10 00:13:03|01076|16348|IIVI|31.42B|31420000000|227.08|55213|20.74|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
2024-02-10 00:13:09|01077|1155835|SPT|3.70B|3700000000|65.99|568597|1.64|23|2024-04-30|15/03/2024||0.0288||97190000|66.019996643066|1|2024-02-20|15/12/2023||0.0041||90670000|66.019996643066|1
2024-02-10 00:13:16|01078|17254|STAA|1.47B|1470000000|30.16|784660|-58|43|2024-05-01|15/03/2024||0.1647||75840000|30.180000305176|1|2024-02-21|15/12/2023||0.1742||75940000|30.180000305176|1
2024-02-10 00:13:23|01079|16678|MSTR|10.90B|10900000000|646.32|1227761|113.01|43|2024-04-30|15/03/2024||-0.71||124630000|647.09997558594|1|2024-02-06|15/12/2023|5.62|-0.64|124500000|132900000|490.60000610352|1
2024-02-10 00:13:29|01080|1096240|TWST|2.21B|2210000000|38.19|1287838|39.35|25|2024-05-02|15/03/2024||-0.7622||70050000|38.169998168945|1|2024-02-02|15/12/2023|-0.75|-0.78|71500000|67490000|33.259998321533|1
2024-02-10 00:13:35|01081|16420|ZD|3.10B|3100000000|67.4|262557|-27.47|43|2024-05-07|15/03/2024||1.23||317840000|67.430000305176|1|2024-02-21|15/12/2023||2.27||397530000|67.430000305176|1
2024-02-10 00:13:42|01082|15467|ASGN|4.44B|4440000000|94.39|259135|4.67|43|2024-04-24|15/03/2024||1.27||1050000000|94.459999084473|1|2024-02-07|15/12/2023|1.45|1.36|1100000000|1050000000|94.669998168945|1
2024-02-10 00:13:48|01083|1096129|UPWK|1.97B|1970000000|14.46|1848174|4.31|25|2024-04-24|15/03/2024||0.1336||181770000|14.460000038147|1|2024-02-14|15/12/2023||0.1745||178160000|14.460000038147|1
2024-02-10 00:13:57|01084|17239|SPSC|7.74B|7740000000|210.99|152246|33.87|43|2024-04-25|15/03/2024||0.7387||146350000|210.7200012207|1|2024-02-08|15/12/2023|0.75|0.69|145000000|143090000|182.58000183105|1
2024-02-10 00:14:03|01085|17203|SMTC|1.35B|1350000000|21|1475036|-38.38|43|2024-05-29|15/04/2024||0.0073||214050000|21.020000457764|1|2024-03-13|15/01/2024||-0.0664||207170000|21.020000457764|1
2024-02-10 00:14:10|01086|940768|HQY|6.83B|6830000000|79.61|739308|25.53|38|2024-06-03|15/04/2024||0.6736||278210000|79.599998474121|1|2024-03-18|15/01/2024||0.5178||255170000|79.599998474121|1
2024-02-10 00:14:18|01087|16256|HELE|2.77B|2770000000|116.52|234325|5.13|44|2024-04-24|15/02/2024||2.35||484330000|116.59999847412|1|2024-01-08|15/11/2023|2.79|2.75|549600000|541870000|115.98000335693|1
2024-02-10 00:14:25|01088|16236|HALO|4.69B|4690000000|35.49|1286629|-29.97|43|2024-05-07|15/03/2024||0.8075||230760000|35.5|1|2024-02-20|15/12/2023||0.7668||231850000|35.5|1
2024-02-10 00:14:31|01089|1009130|BHVN|3.76B|3760000000|48.55|1069746|159.37|31|2024-05-10|15/03/2024||-1.41||0.00|48.549999237061|1|2024-03-21|15/12/2023||-1.42||0.00|48.549999237061|1
2024-02-10 00:14:38|01090|21252|KBR|7.28B|7280000000|53.97|1368966|3.91|43|2024-04-25|15/03/2024||0.7188||1820000000|53.959999084473|1|2024-02-20|15/12/2023||0.689||1780000000|53.959999084473|1
2024-02-10 00:14:43|01091|1027143|RDFN|920.78M|920780000|7.99|5636027|-9.03|29|2024-05-02|15/03/2024||-0.4752||219120000|8|1|2024-02-27|15/12/2023||-0.2111||220290000|8|1
2024-02-10 00:14:50|01092|40083|NEO|1.83B|1830000000|14.36|1008962|20.13|43|2024-04-30|15/03/2024||-0.0531||150490000|14.35000038147|1|2024-02-20|15/12/2023||-0.0316||152540000|14.35000038147|1
2024-02-10 00:14:57|01093|52417|CELH|13.53B|13530000000|58.39|4661672|80.81|31|2024-05-09|15/03/2024||0.1913||389950000|58.400001525879|1|2024-03-07|15/12/2023||0.155||330070000|58.400001525879|1
2024-02-10 00:15:05|01094|21128|MMS|5.01B|5010000000|82.45|384088|4.25|43|2024-05-09|15/03/2024||1.3||1280000000|82.540000915527|1|2024-02-07|15/12/2023|1.34|1.19|1330000000|1290000000|78.410003662109|1
2024-02-10 00:15:11|01095|953821|WING|8.69B|8690000000|295.5|376273|85.06|36|2024-05-01|15/03/2024||0.6707||125630000|295.5|1|2024-02-21|15/12/2023||0.5619||119480000|295.5|1
2024-02-10 00:15:18|01096|950998|NSA|4.45B|4450000000|36.83|760603|-13.03|36|2024-05-01|15/03/2024||0.1769||202850000|36.799999237061|1|2024-02-28|15/12/2023||0.1813||206440000|36.799999237061|1
2024-02-10 00:15:25|01097|1052916|EYE|1.57B|1570000000|20.04|942356|-51.88|28|2024-05-09|15/03/2024||0.3677||565000000|20.040000915527|1|2024-02-28|15/12/2023||-0.083||499650000|20.040000915527|1
2024-02-10 00:15:31|01098|958147|HLI|8.67B|8670000000|126.86|515932|28.87|35|2024-05-08|15/03/2024||1.23||502600000|126.80999755859|1|2024-02-01|15/12/2023|1.22|1.15|511000000|494100000|119.7799987793|1
2024-02-10 00:15:38|01099|15534|BCPC|4.68B|4680000000|145.14|105589|3.87|43|2024-04-26|15/03/2024||0.96||239570000|145.19000244141|1|2024-02-16|15/12/2023||0.94||235740000|145.19000244141|1
2024-02-10 00:15:44|01100|15371|ALKS|4.56B|4560000000|27.32|2315497|-0.07|41|2024-04-24|15/03/2024||0.5693||361270000|27.309999465942|1|2024-02-15|15/12/2023||0.4487||363260000|27.309999465942|1
2024-02-10 00:15:51|01101|1054949|AQUA|6.10B|6100000000|49.88|2022637|-0.02|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
2024-02-10 00:15:56|01102|1084931|TENB|6.08B|6080000000|51.89|973784|11.13|29|2024-04-23|15/03/2024||0.1548||214260000|51.869998931885|1|2024-02-06|15/12/2023|0.25|0.14|213310000|206450000|46.979999542236|1
2024-02-10 00:16:04|01103|20348|AMN|2.85B|2850000000|75.73|554395|-21.37|43|2024-05-02|15/03/2024||1.18||831820000|75.669998168945|1|2024-02-15|15/12/2023||1.23||801500000|75.669998168945|1
2024-02-10 00:16:26|01104|20365|JBT|3.28B|3280000000|103.38|194699|-5.99|43|2024-04-23|15/03/2024||0.8275||396490000|103.26999664307|1|2024-02-20|15/12/2023||1.36||452160000|103.26999664307|1
2024-02-10 00:16:34|01105|29662|MTDR|6.51B|6510000000|54.65|1109910|-12.25|43|2024-04-23|15/03/2024||1.67||790290000|54.650001525879|1|2024-02-20|15/12/2023||1.83||840130000|54.650001525879|1
2024-02-10 00:16:40|01106|20275|SSD|8.22B|8220000000|192.3|217213|70.03|43|2024-04-22|15/03/2024||1.92||521870000|192.33999633789|1|2024-02-05|15/12/2023|1.28|1.48|501700000|482210000|187.19000244141|1
2024-02-10 00:16:46|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
2024-02-10 00:16:52|01108|1096126|DE000SH0TLQ3=TBEA|4.58B|4580000000|16.50|7182396|-33.31|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
2024-02-10 00:16:57|01109|1171774|DOCN|3.40B|3400000000|39.42|1002685|22.3|18|2024-05-02|15/03/2024||0.3713||181060000|39.409999847412|1|2024-02-21|15/12/2023||0.3657||178080000|39.409999847412|1
2024-02-10 00:17:04|01110|21037|NSP|3.58B|3580000000|96.41|236592|-13.84|43|2024-04-29|15/03/2024||2.52||1870000000|96.389999389648|1|2024-02-08|15/12/2023|0.75|0.64|1600000000|1580000000|113.05999755859|1
2024-02-10 00:17:10|01111|39261|HRI|4.30B|4300000000|151.76|179318|-3.98|42|2024-04-18|15/03/2024||2.21||809980000|151.67999267578|1|2024-02-13|15/12/2023||3.47||860360000|151.67999267578|1
2024-02-10 00:17:17|01112|21036|MXL|1.56B|1560000000|19.04|769638|-53.32|43|2024-04-24|15/03/2024||0.0023||121790000|19.059999465942|1|2024-01-31|15/12/2023|0.01|0.01|125000000|125240000|21.510000228882|1
2024-02-10 00:17:23|01113|17437|UFPI|7.35B|7350000000|118.9|264875|23.86|43|2024-04-17|15/03/2024||1.82||1790000000|118.94999694824|1|2024-02-21|15/12/2023||1.65||1640000000|118.94999694824|1
2024-02-10 00:17:29|01114|1156638|BEAM|2.30B|2300000000|29.05|1339670|-36.16|24|2024-05-07|15/03/2024||-1.11||20450000|29.069999694824|1|2024-02-27|15/12/2023||-0.6912||34160000|29.069999694824|1
2024-02-10 00:17:35|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
2024-02-10 00:17:40|01116|1055910|DNLI|2.49B|2490000000|18.05|1029634|-43.59|29|2024-05-02|15/03/2024||-0.7951||24200000|18.069999694824|1|2024-02-26|15/12/2023||-0.8019||8370000|18.069999694824|1
2024-02-10 00:17:48|01117|41304|FATE|620.21M|620210000|6.29|2344361|-5.42|38|2024-05-01|15/03/2024||-0.5062||1720000|6.289999961853|1|2024-02-27|15/12/2023||-0.5143||1620000|6.289999961853|1
2024-02-10 00:17:53|01118|1088195|BE|2.57B|2570000000|11.53|4659061|-51.74|29|2024-05-07|15/03/2024||-0.0727||340140000|11.529999732971|1|2024-02-15|15/12/2023||0.0959||472850000|11.529999732971|1
2024-02-10 00:18:00|01119|985128|ATKR|5.45B|5450000000|148.38|431007|4.67|32|2024-04-30|15/03/2024||4.17||893890000|148.2799987793|1|2024-02-01|15/12/2023|4.12|3.6|798500000|776770000|152.5299987793|1
2024-02-10 00:18:07|01120|101888|QTWO|2.53B|2530000000|43.2|519000|27.72|39|2024-04-29|15/03/2024||0.255||165160000|43.209999084473|1|2024-02-13|15/12/2023||0.2412||161480000|43.209999084473|1
2024-02-10 00:18:14|01121|994769|HGV|4.60B|4600000000|42.74|780245|-10.28|31|2024-05-06|15/03/2024||0.671||945440000|42.740001678467|1|2024-02-28|15/12/2023||0.9524||1020000000|42.740001678467|1
2024-02-10 00:18:19|01122|9222|DEN|4.56B|4560000000|88.69|1400791|5.87|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
2024-02-10 00:18:26|01123|16719|NEOG|3.58B|3580000000|16.55|1909461|-18.7|42|2024-03-21|15/02/2024||0.02||230010000|16.549999237061|1|2024-01-09|15/11/2023|0.11|0.06|229600000|236050000|19.840000152588|1
2024-02-10 00:18:33|01124|40089|QLYS|6.32B|6320000000|171.85|414970|37.94|43|2024-05-02|15/03/2024||1.26||146230000|171.92999267578|1|2024-02-07|15/12/2023|1.4|1.25|144570000|144890000|176.78999328613|1
2024-02-10 00:18:40|01125|21019|ENV|2.86B|2860000000|52.35|548039|-24.06|43|2024-05-02|15/03/2024||0.5567||325910000|52.310001373291|1|2024-02-22|15/12/2023||0.5327||311700000|52.310001373291|1
2024-02-10 00:18:46|01126|15761|CNMD|2.67B|2670000000|86.94|485930|-18.85|43|2024-05-01|15/03/2024||0.8975||312810000|86.940002441406|1|2024-01-31|15/12/2023|1.06|1.11|327000000|332220000|94.819999694824|1
2024-02-10 00:18:53|01127|20399|RHP|6.80B|6800000000|114.53|406767|23.16|43|2024-04-30|15/03/2024||0.94||555080000|114.51999664307|1|2024-02-22|15/12/2023||0.9841||620790000|114.51999664307|1
2024-02-10 00:18:58|01128|16502|LHCG|5.27B|5270000000|169.81|500155|6.93|18|2023-05-03|15/03/2023||1.1||599020000|169.80999755859|1|2023-03-01|15/12/2022||1.22||605170000|169.80999755859|1
2024-02-10 00:20:03|01129|17001|PZZA|2.37B|2370000000|72.49|603964|-19.54|18|2024-05-02|15/03/2024||0.68||557000000|72.410003662109|1|2024-02-29|15/12/2023||0.7235||577860000|72.410003662109|1
2024-02-10 00:20:09|01130|16008|ENSG|6.68B|6680000000|118.9|256513|31.44|43|2024-04-25|15/03/2024||1.25||986770000|119|1|2024-02-01|15/12/2023|1.28|1.27|980380000|975720000|113.2200012207|1
2024-02-10 00:20:19|01131|101895|TNET|5.69B|5690000000|112.61|233793|44.7|40|2024-04-24|15/03/2024||2.46||401100000|112.55999755859|1|2024-02-15|15/12/2023||1.15||297930000|112.55999755859|1
2024-02-10 00:20:26|01132|16842|BYON|1.12B|1120000000|24.71|1412317|9.1|43|2024-04-25|15/03/2024||-0.6652||358590000|24.719999313354|1|2024-02-21|15/12/2023||-0.7557||346300000|24.719999313354|1
2024-02-10 00:20:33|01133|16954|PRFT|2.49B|2490000000|71.74|164780|-11.63|43|2024-04-25|15/03/2024||1.02||227740000|71.809997558594|1|2024-02-27|15/12/2023||1.01||223710000|71.809997558594|1
2024-02-10 00:20:40|01134|986078|KNSL|9.71B|9710000000|419.27|189609|36.96|31|2024-04-25|15/03/2024||3.17||432210000|419.29998779297|1|2024-02-15|15/12/2023||3.39||367980000|419.29998779297|1
2024-02-10 00:20:47|01135|16044|EXLS|5.10B|5100000000|30.94|811912|-11.24|43|2024-04-25|15/03/2024||0.379||430140000|30.940000534058|1|2024-02-29|15/12/2023||0.337||409350000|30.940000534058|1
2024-02-10 00:20:54|01136|21235|RLI|6.42B|6420000000|141.03|177175|2.79|43|2024-04-17|15/03/2024||1.56||461280000|141|1|2024-01-24|15/12/2023|1.54|1.48|433520000|423120000|146.02000427246|1
2024-02-10 00:21:01|01137|41018|TGTX|2.09B|2090000000|14.74|5143896|-18.21|42|2024-05-08|15/03/2024||-0.0997||46860000|14.760000228882|1|2024-02-27|15/12/2023||-0.0981||38520000|14.760000228882|1
2024-02-10 00:21:07|01138|955557|ALRM|3.32B|3320000000|66.36|223290|17.5|36|2024-05-09|15/03/2024||0.475||223590000|66.389999389648|1|2024-02-22|15/12/2023||0.4714||224930000|66.389999389648|1
2024-02-10 00:21:14|01139|16078|FELE|4.59B|4590000000|99.48|147664|5.98|43|2024-04-23|15/03/2024||0.84||494750000|99.440002441406|1|2024-02-13|15/12/2023||0.836||491310000|99.440002441406|1
2024-02-10 00:21:20|01140|1156199|CRNC|694.72M|694720000|16.67|517880|-45.37|23|2024-05-07|15/03/2024||0.0563||71010000|16.64999961853|1|2024-02-06|15/12/2023|1.12|0.91|138300000|131030000|20|1
2024-02-10 00:21:27|01141|942650|NVRO|620.87M|620870000|17.15|544486|-54.32|38|2024-05-01|15/03/2024||-0.7916||98970000|17.159999847412|1|2024-02-21|15/12/2023||-0.4876||111920000|17.159999847412|1
2024-02-10 00:21:34|01142|20505|MUSA|8.21B|8210000000|393.77|200798|52.2|41|2024-04-30|15/03/2024||5.39||5170000000|393.2799987793|1|2024-02-07|15/12/2023|7|6.28|5070000000|5570000000|359.89001464844|1
2024-02-10 00:21:41|01143|15867|CWST|5.18B|5180000000|89.28|268961|10.16|41|2024-04-25|15/03/2024||0.0975||348900000|89.319999694824|1|2024-02-15|15/12/2023||0.1572||359640000|89.319999694824|1
2024-02-10 00:21:51|01144|1088200|SONO|2.27B|2270000000|18.3|2371110|1.85|29|2024-05-08|15/03/2024||-0.2271||269590000|18.299999237061|1|2024-02-06|15/12/2023|0.84|0.42|612900000|589100000|15.829999923706|1
2024-02-10 00:21:56|01145|1096118|KOD|281.30M|281300000|5.38|799985|-28.69|27|2024-05-13|15/03/2024||-0.7941||3880000|5.3800001144409|1|2024-03-27|15/12/2023||-0.8132||0.00|5.3800001144409|1
2024-02-10 00:22:01|01146|1166732|FUBO|603.18M|603180000|2.07|11355071|-21.29|20|2024-05-03|15/03/2024||-0.232||395060000|2.0599999427795|1|2024-02-22|15/12/2023||-0.3131||397660000|2.0599999427795|1
2024-02-10 00:22:07|01147|1010718|APPN|2.44B|2440000000|33.26|407806|-23.72|29|2024-05-02|15/03/2024||-0.1675||150190000|33.290000915527|1|2024-02-15|15/12/2023||-0.2414||140750000|33.290000915527|1
2024-02-10 00:22:18|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
2024-02-10 00:22:25|01149|940816|TRUP|1.27B|1270000000|30.66|652372|-49.66|39|2024-05-02|15/03/2024||-0.14||293800000|30.629999160767|1|2024-02-15|15/12/2023||-0.1843||289830000|30.629999160767|1
2024-02-10 00:22:32|01150|16227|GTLS|4.38B|4380000000|122.45|694066|-11.62|43|2024-04-26|15/03/2024||2.11||1070000000|122.23000335693|1|2024-02-23|15/12/2023||2.17||1100000000|122.23000335693|1
2024-02-10 00:22:38|01151|1153169|PGNY|3.88B|3880000000|40.44|668485|23.96|24|2024-05-02|15/03/2024||0.1817||312320000|40.439998626709|1|2024-02-26|15/12/2023||0.0983||273610000|40.439998626709|1
2024-02-10 00:22:43|01152|1153690|SICP|9.50M|9500000|0.30|82321|-98.27|24|2024-04-16|15/03/2024||0.01||10300000|0.30000001192093|1|2024-02-09|15/12/2023||0.35||10800000|0.30000001192093|1
2024-02-10 00:22:49|01153|20162|AIT|7.27B|7270000000|187.83|190866|28.33|43|2024-04-25|15/03/2024||2.43||1140000000|187.86000061035|1|2024-01-25|15/12/2023|2.24|2.11|1070000000|1060000000|175.5|1
2024-02-10 00:22:56|01154|20347|ABG|4.46B|4460000000|216.07|153212|-10.91|43|2024-04-23|15/03/2024||8.4||4350000000|215.9700012207|1|2024-02-08|15/12/2023|7.12|7.65|3810000000|3680000000|210.74000549316|1
2024-02-10 00:23:02|01155|1096077|ARVN|3.39B|3390000000|49.89|838802|33.55|29|2024-04-30|15/03/2024||-1.65||30200000|49.880001068115|1|2024-02-26|15/12/2023||-1.28||45150000|49.880001068115|1
2024-02-10 00:23:08|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
2024-02-10 00:23:15|01157|1080050|FOCS|4.16B|4160000000|52.99|714181|5.29|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
2024-02-10 00:23:22|01158|17169|SHOO|3.11B|3110000000|41.75|599267|21.11|43|2024-04-24|15/03/2024||0.5924||506970000|41.720001220703|1|2024-02-22|15/12/2023||0.5662||511870000|41.720001220703|1
2024-02-10 00:23:28|01159|20282|BOX|3.94B|3940000000|27.36|1536769|-20.81|38|2024-05-22|15/04/2024||0.3802||261870000|27.370000839233|1|2024-02-28|15/01/2024||0.385||263250000|27.370000839233|1
2024-02-10 00:23:36|01160|20340|SEM|3.38B|3380000000|26.41|565297|-6.59|43|2024-05-02|15/03/2024||0.6019||1740000000|26.370000839233|1|2024-02-22|15/12/2023||0.3449||1640000000|26.370000839233|1
2024-02-10 00:23:43|01161|15323|ACIW|3.32B|3320000000|30.56|1030736|6.75|43|2024-05-09|15/03/2024||-0.1533||308840000|30.530000686646|1|2024-02-22|15/12/2023||0.968||476430000|30.530000686646|1
2024-02-10 00:23:50|01162|32311|AEO|4.43B|4430000000|22.48|5012792|37.97|43|2024-05-22|15/04/2024||0.2283||1130000000|22.479999542236|1|2024-03-06|15/01/2024||0.4884||1660000000|22.479999542236|1
2024-02-10 00:24:12|01163|16391|IRDM|4.31B|4310000000|34.83|735218|-40.11|43|2024-04-17|15/03/2024||0.0223||195860000|34.840000152588|1|2024-02-15|15/12/2023||0.0246||194350000|34.840000152588|1
2024-02-10 00:24:18|01164|1053088|ALTR|7.53B|7530000000|92.26|376388|58.9|29|2024-05-02|15/03/2024||0.4054||181570000|92.279998779297|1|2024-02-22|15/12/2023||0.4092||172540000|92.279998779297|1
2024-02-10 00:24:23|01165|1137570|BBIO|6.00B|6000000000|34.47|1716637|189.89|23|2024-05-02|15/03/2024||-0.9188||2180000|34.479999542236|1|2024-02-22|15/12/2023||-0.8854||4710000|34.479999542236|1
2024-02-10 00:24:28|01166|997108|HLNE|6.34B|6340000000|115.88|204313|44.88|30|2024-05-23|15/03/2024||1.02||134270000|115.93000030518|1|2024-02-06|15/12/2023|0.71|0.92|125260000|130470000|119.05000305176|1
2024-02-10 00:24:35|01167|13963|AEIS|3.91B|3910000000|104.77|226436|3.73|43|2024-05-01|15/03/2024||1.16||403390000|104.87000274658|1|2024-02-06|15/12/2023|1.24|1.16|405000000|406090000|105.12000274658|1
2024-02-10 00:24:41|01168|1084218|ALLK|117.22M|117220000|1.34|1624242|-81.54|29|2024-05-07|15/03/2024||-0.5039||0.00|1.3400000333786|1|2024-02-27|15/12/2023||-0.4737||0.00|1.3400000333786|1
2024-02-10 00:24:47|01169|101891|MGNI|1.31B|1310000000|9.51|929652|-24.84|40|2024-05-08|15/03/2024||0.0134||119630000|9.5100002288818|1|2024-02-28|15/12/2023||0.275||160320000|9.5100002288818|1
2024-02-10 00:24:54|01170|16461|KLIC|2.82B|2820000000|50.13|507801|-12.48|43|2024-05-01|15/03/2024||0.3902||192330000|50.150001525879|1|2024-01-31|15/12/2023|0.3|0.26|171200000|172010000|52.669998168945|1
2024-02-10 00:25:01|01171|16371|INSM|4.04B|4040000000|28.25|1519858|44.29|41|2024-05-02|15/03/2024||-1.15||81590000|28.280000686646|1|2024-02-23|15/12/2023||-1.15||82010000|28.280000686646|1
2024-02-10 00:25:07|01172|1155092|SITM|2.81B|2810000000|124.96|168490|-6.89|24|2024-05-01|15/03/2024||0.0092||36740000|124.94999694824|1|2024-02-13|15/12/2023||0.2045||41730000|124.94999694824|1
2024-02-10 00:25:12|01173|1141594|PHR|1.55B|1550000000|27.93|638496|-28.89|22|2024-05-30|15/04/2024||-0.4485||101700000|27.920000076294|1|2024-03-21|15/01/2024||-0.5577||93530000|27.920000076294|1
2024-02-10 00:25:21|01174|20745|LCII|2.90B|2900000000|114.68|227372|-3.26|43|2024-05-07|15/03/2024||1.27||975780000|114.61000061035|1|2024-02-13|15/12/2023||0.41||846320000|114.61000061035|1
2024-02-10 00:25:28|01175|15574|BLKB|4.31B|4310000000|82.05|181743|31.09|43|2024-04-30|15/03/2024||0.9983||282740000|82.150001525879|1|2024-02-12|15/12/2023||1.05||299040000|82.150001525879|1
2024-02-10 00:25:35|01176|31051|MTSI|6.03B|6030000000|83.61|438446|22.33|43|2024-05-01|15/03/2024||0.6049||161910000|83.580001831055|1|2024-02-01|15/12/2023|0.58|0.57|157100000|152750000|86.230003356934|1
2024-02-10 00:25:41|01177|1127881|PD|2.31B|2310000000|25.17|1681914|-20.86|26|2024-05-31|15/04/2024||0.1817||114080000|25.159999847412|1|2024-03-14|15/01/2024||0.1525||110720000|25.159999847412|1
2024-02-10 00:25:47|01178|21052|BCO|3.72B|3720000000|82.54|217004|29.69|43|2024-05-08|15/03/2024||1.37||1220000000|82.550003051758|1|2024-02-21|15/12/2023||2.53||1250000000|82.550003051758|1
2024-02-10 00:25:54|01179|977677|RRR|6.12B|6120000000|58.86|425580|24.27|33|2024-05-01|15/03/2024||0.5362||480260000|58.830001831055|1|2024-02-07|15/12/2023|0.95|0.45|462700000|440750000|55.029998779297|1
2024-02-10 00:26:00|01180|15492|ATRC|1.56B|1560000000|32.92|551134|-24.23|43|2024-04-30|15/03/2024||-0.1954||107350000|32.930000305176|1|2024-02-15|15/12/2023||-0.226||103370000|32.930000305176|1
2024-02-10 00:26:05|01181|101906|SFBS|3.40B|3400000000|62.64|193795|-16.34|39|2024-04-15|15/03/2024||0.8603||106850000|62.610000610352|1|2024-01-29|15/12/2023|0.91|0.9|109070000|108100000|66.519996643066|1
2024-02-10 00:26:11|01182|1096499|AXNX|3.39B|3390000000|67.95|1132914|18.55|27|2024-05-02|15/03/2024||-0.0584||89140000|67.919998168945|1|2024-03-06|15/12/2023||0.0645||107400000|67.919998168945|1
2024-02-10 00:26:19|01183|16538|LPSN|215.04M|215040000|2.66|1427502|-82.99|44|2024-05-02|15/03/2024||-0.0286||96390000|2.6600000858307|1|2024-02-22|15/12/2023||-0.0356||94440000|2.6600000858307|1
2024-02-10 00:26:26|01184|21089|SKY|4.56B|4560000000|81.2|324221|14.43|37|2024-05-28|15/03/2024||0.705||533940000|81.220001220703|1|2024-02-05|15/12/2023|0.82|0.64|559500000|500480000|71.389999389648|1
2024-02-10 00:26:33|01185|9240|SWN|7.08B|7080000000|6.435|19518123|27.16|44|2024-04-25|15/03/2024||0.1878||1320000000|6.4349999427795|1|2024-02-22|15/12/2023||0.13||1290000000|6.4349999427795|1
2024-02-10 00:26:39|01186|960625|LIVN|2.72B|2720000000|50.52|503706|-9.11|35|2024-05-01|15/03/2024||0.5611||275840000|50.540000915527|1|2024-02-21|15/12/2023||0.7752||288070000|50.540000915527|1
2024-02-10 00:26:46|01187|20698|KWR|3.52B|3520000000|195.95|95073|-2.38|43|2024-05-02|15/03/2024||2.09||494630000|195.75999450684|1|2024-02-22|15/12/2023||1.67||470550000|195.75999450684|1
2024-02-10 00:26:54|01188|21136|ROG|2.23B|2230000000|119.31|109529|-21.99|43|2024-04-25|15/03/2024||1.09||234400000|119.23000335693|1|2024-02-20|15/12/2023||1||220000000|119.23000335693|1
2024-02-10 00:26:59|01189|50936|CYRX|778.03M|778030000|15.89|455221|-30.26|38|2024-05-02|15/03/2024||-0.2704||61790000|15.89999961853|1|2024-03-07|15/12/2023||-0.33||58400000|15.89999961853|1
2024-02-10 00:27:06|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
2024-02-10 00:27:13|01191|1057699|LPRO|898.15M|898150000|7.5|575295|-16.82|25|2024-05-02|15/03/2024||0.0567||29180000|7.5|1|2024-02-22|15/12/2023||0.0446||27590000|7.5|1
2024-02-10 00:27:20|01192|17026|UPBD|1.82B|1820000000|33.45|412126|17.13|43|2024-05-01|15/03/2024||0.8883||1040000000|33.439998626709|1|2024-02-22|15/12/2023||0.7738||994110000|33.439998626709|1
2024-02-10 00:27:26|01193|15676|CCOI|3.65B|3650000000|77.38|288031|10.82|43|2024-05-02|15/03/2024||-0.991||267680000|77.400001525879|1|2024-02-22|15/12/2023||-0.8573||271110000|77.400001525879|1
2024-02-10 00:27:34|01194|44409|LGIH|2.85B|2850000000|120.79|181417|2.84|41|2024-04-30|15/03/2024||1.84||589570000|120.87000274658|1|2024-02-20|15/12/2023||2.55||663950000|120.87000274658|1
2024-02-10 00:27:41|01195|20530|FIX|8.55B|8550000000|240.47|387321|97.09|43|2024-04-24|15/03/2024||1.82||1340000000|240.71000671387|1|2024-02-22|15/12/2023||2.24||1330000000|240.71000671387|1
2024-02-10 00:27:46|01196|993270|IIPR|2.56B|2560000000|91.51|242098|1.19|30|2024-05-01|15/03/2024||1.38||76890000|91.51000213623|1|2024-02-21|15/12/2023||1.42||77200000|91.51000213623|1
2024-02-10 00:27:52|01197|15913|DIOD|3.22B|3220000000|69.99|374583|-26.59|43|2024-05-07|15/03/2024||0.4866||324300000|70.029998779297|1|2024-02-06|15/12/2023|0.51|0.49|322700000|324760000|67.449996948242|1
2024-02-10 00:27:58|01198|1077150|EXPI|1.91B|1910000000|12.35|1035275|-25.83|31|2024-05-01|15/03/2024||-0.0025||943410000|12.359999656677|1|2024-02-22|15/12/2023||-0.0175||972380000|12.359999656677|1
2024-02-10 00:28:06|01199|17485|VICR|1.92B|1920000000|43.3|276359|-38.57|43|2024-04-18|15/03/2024||0.2867||102670000|43.319999694824|1|2024-02-22|15/12/2023||0.36||107070000|43.319999694824|1
2024-02-10 00:28:12|01200|1052244|CARG|2.69B|2690000000|23.92|850526|35.14|29|2024-05-09|15/03/2024||0.3118||238940000|23.930000305176|1|2024-02-26|15/12/2023||0.3352||220050000|23.930000305176|1
2024-02-10 00:28:18|01201|15666|CBRL|1.75B|1750000000|78.81|580290|-28.86|43|2024-06-04|15/04/2024||1.11||829090000|78.730003356934|1|2024-02-20|15/01/2024||1.37||916420000|78.730003356934|1
2024-02-10 00:28:24|01202|39150|VC|3.34B|3340000000|120.01|264203|-24.52|43|2024-04-25|15/03/2024||1.82||1020000000|120.09999847412|1|2024-02-20|15/12/2023||2.09||1050000000|120.09999847412|1
2024-02-10 00:28:30|01203|6438|VIAV|1.98B|1980000000|8.91|1928606|-23.62|43|2024-04-30|15/03/2024||0.0854||250190000|8.9099998474121|1|2024-02-01|15/12/2023|0.11|0.09|254500000|251000000|9.829999923706|1
2024-02-10 00:28:37|01204|13938|DDD|660.50M|660500000|4.96|1849597|-56.47|43|2024-05-06|15/03/2024||-0.03||119640000|4.960000038147|1|2024-02-26|15/12/2023||-0.0128||126460000|4.960000038147|1
2024-02-10 00:28:42|01205|1137572|KRTX|12.02B|12020000000|317.14|842520|63.07|25|2024-05-02|15/03/2024||-2.63||4070000|317.11999511719|1|2024-02-22|15/12/2023||-2.68||862420|317.11999511719|1
2024-02-10 00:28:49|01206|17540|WDFC|3.65B|3650000000|269.25|140879|53.13|43|2024-04-04|15/02/2024||1.29||140400000|269.14999389648|1|2024-01-09|15/11/2023|1.28|1.05|140400000|134400000|237.83000183105|1
2024-02-10 00:28:55|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
2024-02-10 00:29:02|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
2024-02-10 00:29:09|01209|977671|NGVT|1.62B|1620000000|44.86|255542|-49.52|32|2024-05-01|15/03/2024||0.0499||322550000|44.819999694824|1|2024-02-21|15/12/2023||-0.0953||336740000|44.819999694824|1
2024-02-10 00:29:15|01210|1161253|NARI|3.39B|3390000000|58.91|642018|3.84|21|2024-05-01|15/03/2024||-0.0592||137950000|58.909999847412|1|2024-02-21|15/12/2023||0.0061||131760000|58.909999847412|1
2024-02-10 00:29:21|01211|7926|TEX|3.96B|3960000000|58.91|738748|25.13|43|2024-05-01|15/03/2024||1.54||1260000000|58.939998626709|1|2024-02-08|15/12/2023|1.41|1.39|1220000000|1230000000|64.029998779297|1
2024-02-10 00:29:28|01212|16638|MMSI|4.62B|4620000000|79.98|566544|10.82|43|2024-04-25|15/03/2024||0.7041||318320000|80|1|2024-02-28|15/12/2023||0.7629||318740000|80|1
2024-02-10 00:29:33|01213|942484|BOOT|2.66B|2660000000|87.72|946038|1.97|38|2024-05-15|15/03/2024||1.14||400440000|87.75|1|2024-01-31|15/12/2023|1.81|1.77|520400000|521010000|73.910003662109|1
2024-02-10 00:29:40|01214|21228|FN|7.43B|7430000000|204.35|357841|59.74|43|2024-05-06|15/03/2024||2.09||712200000|204.36999511719|1|2024-02-05|15/12/2023|2.08|2.03|712700000|696320000|223.64999389648|1
2024-02-10 00:29:48|01215|100223|ITCI|7.00B|7000000000|72.77|806675|48.06|39|2024-05-08|15/03/2024||-0.315||144500000|72.819999694824|1|2024-02-28|15/12/2023||-0.451||136210000|72.819999694824|1
2024-02-10 00:29:54|01216|101868|IBP|5.85B|5850000000|206.8|233464|86.5|39|2024-05-02|15/03/2024||2.21||671230000|206.89999389648|1|2024-02-29|15/12/2023||2.44||682080000|206.89999389648|1
2024-02-10 00:30:00|01217|20656|PSB|6.55B|6550000000|187.44|481267|0|37|2022-10-28|15/09/2022||0.9052||111290000|187.44000244141|1|2022-08-02|15/06/2022||0.8965||110600000|187.44000244141|1
2024-02-10 00:30:06|01218|21153|CBT|4.41B|4410000000|79.82|286745|9.32|43|2024-05-06|15/03/2024||1.67||1040000000|79.800003051758|1|2024-02-05|15/12/2023|1.56|1.5|958000000|948730000|72.550003051758|1
2024-02-10 00:30:13|01219|15302|AAON|6.61B|6610000000|81.4|368410|53.14|42|2024-05-02|15/03/2024||0.46||297870000|81.459999084473|1|2024-02-29|15/12/2023||0.5325||294360000|81.459999084473|1
2024-02-10 00:30:20|01220|20913|BMI|4.41B|4410000000|150.05|161689|21.63|43|2024-04-18|15/03/2024||0.8149||181880000|149.88999938965|1|2024-01-26|15/12/2023|0.84|0.82|182400000|182180000|152.32000732422|1
2024-02-10 00:30:24|01221|1096076|MNTV|1.42B|1420000000|9.45|1779449|19.17|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
2024-02-10 00:30:31|01222|8243|IGT|5.34B|5340000000|26.73|919790|-4.5|44|2024-05-20|15/03/2024||0.5073||1080000000|26.709999084473|1|2024-03-07|15/12/2023||0.5167||1110000000|26.709999084473|1
2024-02-10 00:30:38|01223|17209|HLIO|1.40B|1400000000|42.39|218683|-39.04|41|2024-05-06|15/03/2024||0.5||202100000|42.360000610352|1|2024-02-26|15/12/2023||0.27||183870000|42.360000610352|1
2024-02-10 00:30:43|01224|41193|APAM|3.44B|3440000000|42.84|604236|16.35|43|2024-04-30|15/03/2024||0.7391||263300000|42.840000152588|1|2024-01-30|15/12/2023|0.78|0.74|249000000|249600000|42.659999847412|1
2024-02-10 00:30:49|01225|24288|WTS|7.18B|7180000000|215.75|104736|26.4|24|2024-04-30|15/03/2024||1.97||533520000|215.78999328613|1|2024-02-12|15/12/2023||1.78||532360000|215.78999328613|1
2024-02-10 00:30:55|01226|1025072|MGY|4.21B|4210000000|20.34|2100364|-10.72|28|2024-05-06|15/03/2024||0.49||317540000|20.340000152588|1|2024-02-14|15/12/2023||0.5342||326020000|20.340000152588|1
2024-02-10 00:31:01|01227|13983|ITRI|3.48B|3480000000|76.39|298182|32.26|43|2024-04-29|15/03/2024||0.5763||541240000|76.430000305176|1|2024-02-26|15/12/2023||0.7575||569610000|76.430000305176|1
2024-02-10 00:31:08|01228|945652|DOOR|2.85B|2850000000|130.5|408219|4.56|38|2024-04-30|15/03/2024||1.89||716340000|130.5|1|2024-02-19|15/12/2023||1.31||662140000|130.5|1
2024-02-10 00:31:12|01229|1159380|||||||18|2024-05-02|15/03/2024||-0.8959||0.00|11.520000457764|1|2024-02-22|15/12/2023||-0.8911||0.00|11.520000457764|1
2024-02-10 00:31:19|01230|21194|CALX|2.28B|2280000000|34.66|744567|-32.31|43|2024-05-01|15/03/2024||0.2263||233290000|34.599998474121|1|2024-01-29|15/12/2023|0.43|0.36|264700000|264390000|42.950000762939|1
2024-02-10 00:31:25|01231|16483|LANC|5.19B|5190000000|188.75|137528|0.79|24|2024-05-02|15/03/2024||1.25||477000000|188.71000671387|1|2024-02-01|15/12/2023|1.87|1.64|485920000|493340000|183.7799987793|1
2024-02-10 00:31:32|01232|41272|SSTK|1.65B|1650000000|46.3|465620|-38.7|39|2024-04-23|15/03/2024||0.8633||214340000|46.299999237061|1|2024-02-08|15/12/2023||0.6025||224010000|43.849998474121|1
2024-02-10 00:31:39|01233|39328|CVLT|4.14B|4140000000|94.87|285297|45.61|43|2024-04-30|15/03/2024||0.7425||210240000|94.900001525879|1|2024-01-30|15/12/2023|0.78|0.73|216800000|208060000|81.51000213623|1
2024-02-10 00:31:45|01234|958234|LOB|1.71B|1710000000|38.67|190287|5.96|35|2024-04-24|15/03/2024||0.4795||122100000|38.740001678467|1|2024-01-24|15/12/2023|0.36|0.51|119680000|119140000|42.139999389648|1
2024-02-10 00:31:52|01235|15927|DORM|2.63B|2630000000|83.46|104661|-13.12|43|2024-04-22|15/03/2024||0.915||482590000|83.470001220703|1|2024-02-20|15/12/2023||1.41||494860000|83.470001220703|1
2024-02-10 00:32:00|01236|16769|NUVA|2.08B|2080000000|39.75|1579079|-13.17|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
2024-02-10 00:32:13|01237|16116|FOLD|3.97B|3970000000|13.55|2667642|5.96|43|2024-05-07|15/03/2024||-0.0524||114120000|13.555000305176|1|2024-02-22|15/12/2023||-0.0578||114350000|13.555000305176|1
2024-02-10 00:32:20|01238|1131264|KTB|3.50B|3500000000|62.12|443246|31.36|25|2024-05-02|15/03/2024||1.28||670860000|62.130001068115|1|2024-02-27|15/12/2023||1.35||723120000|62.130001068115|1
2024-02-10 00:32:26|01239|41209|EVTC|2.66B|2660000000|41.25|294318|10.83|12|2024-04-25|15/03/2024||0.7046||203040000|41.259998321533|1|2024-02-21|15/12/2023||0.6315||165600000|41.259998321533|1
2024-02-10 00:32:32|01240|16148|FWRD|1.28B|1280000000|41.43|495880|-62.67|43|2024-04-24|15/03/2024||0.7777||373420000|41.400001525879|1|2024-02-21|15/12/2023||0.9852||407920000|41.400001525879|1
2024-02-10 00:32:39|01241|24305|WWW|696.70M|696700000|8.79|1030460|-42.8|43|2024-05-08|15/03/2024||0.1609||494750000|8.789999961853|1|2024-02-21|15/12/2023||-0.2698||517700000|8.789999961853|1
2024-02-10 00:32:53|01242|16119|FORM|3.34B|3340000000|42.95|486431|34.62|43|2024-04-24|15/03/2024||0.2113||166080000|42.950000762939|1|2024-02-07|15/12/2023|0.2|0.2|168200000|165300000|38.159999847412|1
2024-02-10 00:33:02|01243|15369|ALGT|1.41B|1410000000|78.6|259431|-18.99|43|2024-05-01|15/03/2024||1.87||651020000|78.610000610352|1|2024-02-05|15/12/2023|0.11|-0.42|611000000|596380000|79.110000610352|1
2024-02-10 00:33:06|01244|1162166|NKLA|833.50M|833500000|0.72|96745211|-72.1|21|2024-05-02|15/03/2024||-0.0983||31570000|0.72000002861023|1|2024-02-22|15/12/2023||-0.1317||13150000|0.72000002861023|1
2024-02-10 00:33:13|01245|1142294|HCAT|563.99M|563990000|9.8|541912|-32.73|25|2024-05-07|15/03/2024||0.0146||79840000|9.829999923706|1|2024-02-27|15/12/2023||0.0145||73540000|9.829999923706|1
2024-02-10 00:33:21|01246|41321|PTCT|1.93B|1930000000|25.51|1074151|-44.63|43|2024-04-30|15/03/2024||-1.51||159190000|25.510000228882|1|2024-02-20|15/12/2023||0.4984||315080000|25.510000228882|1
2024-02-10 00:33:28|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
2024-02-10 00:33:35|01248|998046|RCM|4.38B|4380000000|10.45|3882694|-24.01|31|2024-05-06|15/03/2024||0.0413||608470000|10.449999809265|1|2024-02-27|15/12/2023||0.064||582240000|10.449999809265|1
2024-02-10 00:33:42|01249|943153|TFIN|1.85B|1850000000|79.92|146354|19.36|38|2024-04-17|15/03/2024||0.37||107640000|79.919998168945|1|2024-01-23|15/12/2023|0.37|0.37|106650000|106850000|78.330001831055|1
2024-02-10 00:33:48|01250|1056241|AMEH|1.70B|1700000000|37.27|188133|6.13|29|2024-05-02|15/03/2024||0.3239||412940000|37.310001373291|1|2024-02-27|15/12/2023||0.1532||337770000|37.310001373291|1
2024-02-10 00:34:54|01251|940825|CDNA|474.98M|474980000|8.78|1152005|-43.96|24|2024-05-08|15/03/2024||-0.428||61600000|8.7799997329712|1|2024-02-28|15/12/2023||-0.4533||62630000|8.7799997329712|1
2024-02-10 00:35:01|01252|32534|YELP|3.11B|3110000000|45.52|625534|41.43|43|2024-05-02|15/03/2024||0.182||344060000|45.490001678467|1|2024-02-15|15/12/2023||0.3843||341320000|45.490001678467|1
2024-02-10 00:35:08|01253|945066|SHAK|3.37B|3370000000|79.62|791085|36.81|37|2024-05-02|15/03/2024||0.0307||289590000|79.599998474121|1|2024-02-15|15/12/2023||0.0073||280320000|79.599998474121|1
2024-02-10 00:35:15|01254|20752|FSS|4.79B|4790000000|78.73|269124|45.98|43|2024-04-30|15/03/2024||0.56||421140000|78.720001220703|1|2024-02-28|15/12/2023||0.6583||428530000|78.720001220703|1
2024-02-10 00:35:22|01255|15881|CYTK|7.54B|7540000000|76.94|3606244|79.86|43|2024-05-02|15/03/2024||-1.02||1550000|76.98999786377|1|2024-02-22|15/12/2023||-0.9702||7630000|76.98999786377|1
2024-02-10 00:35:28|01256|1089332|CWK|2.35B|2350000000|10.32|2273555|-27.84|26|2024-05-02|15/03/2024||0.0829||1530000000|10.319999694824|1|2024-02-20|15/12/2023||0.402||1780000000|10.319999694824|1
2024-02-10 00:35:35|01257|21166|KAI|3.61B|3610000000|308.76|75511|44.57|43|2024-04-30|15/03/2024||2.34||232300000|308.54000854492|1|2024-02-14|15/12/2023||2.12||227960000|308.54000854492|1
2024-02-10 00:35:42|01258|21050|AMRC|1.18B|1180000000|22.84|496112|-59.12|43|2024-04-29|15/03/2024||0.2402||346630000|22.870000839233|1|2024-02-28|15/12/2023||0.6454||413660000|22.870000839233|1
2024-02-10 00:35:50|01259|15986|EGHT|351.75M|351750000|2.85|1503723|-55.14|43|2024-05-08|15/03/2024||0.0851||183140000|2.8399999141693|1|2024-01-31|15/12/2023|0.12|0.1|181000000|183750000|3.5599999427795|1
2024-02-10 00:35:56|01260|1156572|ONEM|3.37B|3370000000|16.47|2613316|7.02|19|2023-05-03|15/03/2023||-0.4182||313290000|16.469999313354|1|2023-02-22|15/12/2022|-0.49|-0.54|274200000|275090000|16.469999313354|1
2024-02-10 00:36:04|01261|39267|ENR|2.25B|2250000000|31.38|553398|-9.08|43|2024-05-06|15/03/2024||0.7084||672100000|31.379999160767|1|2024-02-06|15/12/2023|0.59|0.57|716600000|710700000|31.069999694824|1
2024-02-10 00:36:09|01262|1061933|CDLX|248.09M|248090000|6.32|814620|-17.08|29|2024-05-01|15/03/2024||-0.635||66460000|6.3000001907349|1|2024-02-27|15/12/2023||-0.33||84700000|6.3000001907349|1
2024-02-10 00:36:15|01263|968968|EDIT|608.47M|608470000|7.45|1768484|-30.66|33|2024-05-01|15/03/2024||-0.5874||5160000|7.4499998092651|1|2024-02-22|15/12/2023||-0.5937||3700000|7.4499998092651|1
2024-02-10 00:36:19|01264|1156642|SDGR|1.99B|1990000000|27.59|749990|12.07|23|2024-05-02|15/03/2024||-0.675||53160000|27.590000152588|1|2024-02-28|15/12/2023||-0.3926||78860000|27.590000152588|1
2024-02-10 00:36:25|01265|955558|APPF|8.38B|8380000000|233.71|248584|90.04|36|2024-05-06|15/03/2024||0.5433||178890000|233.83999633789|1|2024-01-25|15/12/2023|0.88|0.34|171830000|162570000|176.5|1
2024-02-10 00:36:30|01266|1164702|MP|2.95B|2950000000|16.62|2713683|-48.78|17|2024-05-02|15/03/2024||0.0257||80430000|16.629999160767|1|2024-02-22|15/12/2023||-0.036||46570000|16.629999160767|1
2024-02-10 00:36:37|01267|15446|THRM|1.62B|1620000000|49.43|194941|-34.28|43|2024-05-01|15/03/2024||0.554||385710000|49.380001068115|1|2024-02-21|15/12/2023||0.4983||357830000|49.380001068115|1
2024-02-10 00:36:44|01268|101876|MC|3.84B|3840000000|54.11|601872|17.34|39|2024-04-24|15/03/2024||0.0038||210390000|54.169998168945|1|2024-02-07|15/12/2023|-0.06|-0.1|214880000|196810000|54.729999542236|1
2024-02-10 00:36:49|01269|1082075|DOMO|435.75M|435750000|11.9|418433|-25.61|29|2024-05-24|15/04/2024||-0.07||79340000|11.909999847412|1|2024-03-05|15/01/2024||-0.126||79340000|11.909999847412|1
2024-02-10 00:36:53|01270|1166011|OM|171.20M|171200000|3.41|908136|-88.6|20|2024-05-01|15/03/2024||-0.5283||31700000|3.4100000858307|1|2024-02-13|15/12/2023||-0.64||30130000|3.4100000858307|1
2024-02-10 00:36:59|01271|1073204|ZUO|1.25B|1250000000|8.76|952181|-1.14|31|2024-05-23|15/04/2024||0.0557||112100000|8.7600002288818|1|2024-02-29|15/01/2024||0.05||110780000|8.7600002288818|1
2024-02-10 00:37:06|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
2024-02-10 00:37:13|01273|17405|TTGT|995.38M|995380000|35.03|192583|-32.01|43|2024-05-07|15/03/2024||0.3403||52180000|35.029998779297|1|2024-02-07|15/12/2023|0.42|0.38|57290000|56580000|34.409999847412|1
2024-02-10 00:37:19|01274|48679|FSR|406.54M|406540000|0.784|33959744|-90|33|2024-05-13|15/03/2024||-0.219||351140000|0.783999979496|1|2024-02-22|15/12/2023||-0.2324||327730000|0.783999979496|1
2024-02-10 00:37:25|01275|1061934|WHD|3.43B|3430000000|43.13|674626|-18.9|29|2024-05-01|15/03/2024||0.6966||270730000|43.110000610352|1|2024-02-28|15/12/2023||0.6764||268560000|43.110000610352|1
2024-02-10 00:37:31|01276|17514|VRTS|1.69B|1690000000|234.19|42862|7|43|2024-04-26|15/03/2024||5.69||203240000|233.85000610352|1|2024-02-02|15/12/2023|6.11|6.07|214600000|198580000|239.21000671387|1
2024-02-10 00:37:36|01277|20930|HAE|3.76B|3760000000|74.17|343673|-5.87|43|2024-05-07|15/03/2024||0.9163||319950000|74.190002441406|1|2024-02-08|15/12/2023|1.04|0.94|336000000|320770000|77.110000610352|1
2024-02-10 00:37:43|01278|13935|CNS|3.44B|3440000000|69.97|209978|-6.85|43|2024-04-17|15/03/2024||0.708||127970000|70.040000915527|1|2024-01-24|15/12/2023|0.67|0.62|119190000|116560000|68.690002441406|1
2024-02-10 00:37:49|01279|16856|PACB|1.78B|1780000000|6.64|6624468|-36.9|42|2024-05-02|15/03/2024||-0.2673||53750000|6.6300001144409|1|2024-02-15|15/12/2023||-0.2842||56560000|6.6300001144409|1
2024-02-10 00:37:57|01280|29671|ZWS|5.54B|5540000000|32.21|1248340|38.02|43|2024-04-23|15/03/2024||0.2425||370210000|32.209999084473|1|2024-02-06|15/12/2023|0.26|0.23|357000000|350540000|31.190000534058|1
2024-02-10 00:38:02|01281|15434|RIOT|3.00B|3000000000|14.55|29009782|100.15|31|2024-05-08|15/03/2024||-0.2256||102900000|14.539999961853|1|2024-03-13|15/12/2023||-0.2804||85280000|14.539999961853|1
2024-02-10 00:38:08|01282|977732|RETA|6.57B|6570000000|172.36|964409|251.54|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
2024-02-10 00:38:15|01283|21079|MED|577.41M|577410000|53.52|254962|-51.09|43|2024-04-29|15/03/2024||1.53||205790000|53.520000457764|1|2024-02-21|15/12/2023||0.8972||184170000|53.520000457764|1
2024-02-10 00:38:22|01284|16879|PCRX|1.34B|1340000000|28.78|555646|-32.24|43|2024-05-02|15/03/2024||0.7459||170490000|28.790000915527|1|2024-02-28|15/12/2023||0.8824||180860000|28.790000915527|1
2024-02-10 00:39:29|01285|16956|PRGS|2.51B|2510000000|57.14|307235|0.4|30|2024-03-26|15/02/2024||1.15||178200000|57.139999389648|1|2024-01-16|15/11/2023|1.02|0.91|176970000|174120000|54|1
2024-02-10 00:39:34|01286|1153039|VIR|1.25B|1250000000|9.29|1124434|-65.9|24|2024-05-02|15/03/2024||-1.1||11860000|9.289999961853|1|2024-02-22|15/12/2023||-1.08||11960000|9.289999961853|1
2024-02-10 00:39:41|01287|48422|XNCR|1.18B|1180000000|19.42|574444|-47.74|41|2024-05-06|15/03/2024||-0.8721||18690000|19.440000534058|1|2024-02-26|15/12/2023||-0.1053||77630000|19.440000534058|1
2024-02-10 00:39:48|01288|1127922|PLMR|1.50B|1500000000|60.85|132853|17.16|25|2024-05-01|15/03/2024||0.9526||310040000|60.759998321533|1|2024-02-14|15/12/2023||0.9387||297600000|60.759998321533|1
2024-02-10 00:39:54|01289|20437|CMP|856.38M|856380000|20.68|544189|-45.51|43|2024-05-02|15/03/2024||0.5801||430450000|20.680000305176|1|2024-02-07|15/12/2023|0.05|0.22|341700000|352840000|22.430000305176|1
2024-02-10 00:40:00|01290|1164094|BIGC|658.18M|658180000|8.65|552311|-25.98|19|2024-05-01|15/03/2024||0.0519||80190000|8.670000076294|1|2024-02-22|15/12/2023||0.0463||81530000|8.670000076294|1
2024-02-10 00:40:06|01291|15545|BECN|5.53B|5530000000|87.28|692434|44.7|43|2024-05-02|15/03/2024||0.7001||1860000000|87.279998779297|1|2024-02-27|15/12/2023||1.66||2270000000|87.279998779297|1
2024-02-10 00:40:14|01292|1056451|NMRK|2.54B|2540000000|10.53|969473|27|29|2024-05-09|15/03/2024||0.1567||559330000|10.539999961853|1|2024-02-22|15/12/2023||0.4533||736070000|10.539999961853|1
2024-02-10 00:40:22|01293|17432|UCTT|1.96B|1960000000|43.64|281946|12.22|43|2024-04-24|15/03/2024||0.1956||443600000|43.669998168945|1|2024-02-21|15/12/2023||0.119||444840000|43.669998168945|1
2024-02-10 00:40:29|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
2024-02-10 00:40:35|01295|16296|HSKA|1.31B|1310000000|119.99|268834|41.98|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
2024-02-10 00:40:40|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
2024-02-10 00:40:47|01297|24304|WGO|1.99B|1990000000|68.06|515713|2.95|43|2024-03-20|15/02/2024||0.9198||720300000|68.110000610352|1|2023-12-20|15/11/2023|1.06|1.21|763000000|729800000|75.139999389648|1
2024-02-10 00:40:54|01298|103921|TSE|205.19M|205190000|5.83|389081|-79.6|39|2024-05-02|15/03/2024||-0.7127|||5.8299999237061|1|2024-02-12|15/12/2023||-1.33||853070000|5.8299999237061|1
2024-02-10 00:41:00|01299|1167600|SKIN|375.42M|375420000|2.86|4819109|-78.84|16|2024-05-08|15/03/2024||-0.0596||87980000|2.8599998950958|1|2024-02-20|15/12/2023||-0.0708||88410000|2.8599998950958|1
2024-02-10 00:41:06|01300|16926|||||||43|2024-04-24|15/03/2024||0.9033||961080000|97.589996337891|1|2024-01-24|15/12/2023|1.04|1.14|982610000|996600000|99.5|1
2024-02-10 00:41:13|01301|942665|OCGN|138.00M|138000000|0.538|2596656|-55.17|37|2024-05-03|15/03/2024||-0.0667||0.00|0.53799998760223|1|2024-03-29|15/12/2023||-0.06||0.00|0.53799998760223|1
2024-02-10 00:41:21|01302|16427|JJSF|2.87B|2870000000|148.09|89089|2.98|43|2024-04-29|15/03/2024||0.826||348110000|148.11000061035|1|2024-02-05|15/12/2023|0.52|0.78|348310000|362880000|160.05000305176|1
2024-02-10 00:41:27|01303|15314|ACAD|4.33B|4330000000|26.36|1701591|30.22|43|2024-05-01|15/03/2024||0.1934||222320000|26.360000610352|1|2024-02-26|15/12/2023||0.2874||223680000|26.360000610352|1
2024-02-10 00:41:34|01304|15947|DVAX|1.67B|1670000000|12.92|1760630|14.8|41|2024-05-08|15/03/2024||0.0183||66260000|12.939999580383|1|2024-02-27|15/12/2023||-0.0366||52400000|12.939999580383|1
2024-02-10 00:41:42|01305|20891|OMI|1.62B|1620000000|21.14|700986|-9.37|43|2024-05-02|15/03/2024||0.2143||2600000000|21.159999847412|1|2024-02-21|15/12/2023||0.6633||2670000000|21.159999847412|1
2024-02-10 00:41:49|01306|8939|SPWR|627.79M|627790000|3.58|7903425|-80.14|43|2024-05-01|15/03/2024||-0.155||352720000|3.579999923706|1|2024-02-15|15/12/2023||-0.2543||366490000|3.579999923706|1
2024-02-10 00:41:55|01307|15477|VCEL|2.23B|2230000000|46.78|501801|56.43|42|2024-05-07|15/03/2024||-0.0938||48780000|46.759998321533|1|2024-02-22|15/12/2023||0.1695||63400000|46.759998321533|1
2024-02-10 00:42:02|01308|16390|IRBT|380.37M|380370000|13.65|2214135|-68.51|43|2024-04-30|15/03/2024||-1.06||181160000|13.640000343323|1|2024-02-07|15/12/2023||-1.83||259290000|12.470000267029|1
2024-02-10 00:42:08|01309|21237|SPXC|4.95B|4950000000|108.4|179711|43.33|43|2024-05-02|15/03/2024||1.01||446350000|108.36000061035|1|2024-02-22|15/12/2023||1.26||482020000|108.36000061035|1
2024-02-10 00:42:14|01310|15680|CDXS|209.49M|209490000|3|744184|-52.6|43|2024-05-09|15/03/2024||-0.186||11690000|3.0099999904633|1|2024-02-22|15/12/2023||-0.1243||19900000|3.0099999904633|1
2024-02-10 00:42:21|01311|20423|SXT|2.55B|2550000000|60.43|234199|-17.23|43|2024-04-26|15/03/2024||0.9||390750000|60.360000610352|1|2024-02-09|15/12/2023|0.51|0.55|349300000|371100000|62.740001678467|1
2024-02-10 00:42:27|01312|992765|IRTC|3.72B|3720000000|121.38|326845|14.93|31|2024-05-02|15/03/2024||-0.7024||131760000|121.4700012207|1|2024-02-22|15/12/2023||-0.5872||129870000|121.4700012207|1
2024-02-10 00:42:34|01313|39279|CHRD|6.44B|6440000000|156.02|419000|12.74|43|2024-05-01|15/03/2024||4.72||806780000|156.02000427246|1|2024-02-21|15/12/2023||5.01||994650000|156.02000427246|1
2024-02-10 00:42:40|01314|13859|OI|2.40B|2400000000|15.52|1686143|-27.65|44|2024-04-23|15/03/2024||0.5112||1760000000|15.520000457764|1|2024-02-06|15/12/2023|0.12|0.0345|1600000000|1630000000|14.510000228882|1
2024-02-10 00:42:47|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
2024-02-10 00:42:53|01316|958821|CSWI|3.56B|3560000000|229.44|83890|61.41|35|2024-05-22|15/03/2024||1.93||203750000|229.92999267578|1|2024-02-01|15/12/2023|1.07|1.13|175000000|178250000|211.57000732422|1
2024-02-10 00:43:00|01317|20231|EVRI|933.53M|933530000|10.94|1071382|-43.28|42|2024-05-07|15/03/2024||0.243||202850000|10.949999809265|1|2024-03-12|15/12/2023||0.1987||198460000|10.949999809265|1
2024-02-10 00:43:06|01318|955547|GKOS|4.70B|4700000000|96.23|814384|96.26|36|2024-05-01|15/03/2024||-0.562||81600000|96.25|1|2024-02-21|15/12/2023||-0.5528||76670000|96.25|1
2024-02-10 00:43:11|01319|1054959|SFIX|414.98M|414980000|3.52|1437454|-27.37|29|2024-06-06|15/04/2024||-0.1757||322030000|3.5299999713898|1|2024-03-11|15/01/2024||-0.21||330970000|3.5299999713898|1
2024-02-10 00:43:16|01320|1165399|KYMR|2.19B|2190000000|37.21|892786|-0.9|18|2024-05-02|15/03/2024||-0.6712||16650000|37.200000762939|1|2024-02-22|15/12/2023||-0.3773||43610000|37.200000762939|1
2024-02-10 00:43:23|01321|41317|NSTG|11.07M|11070000|0.23|16522165|-99|40|2024-05-07|15/03/2024||-0.5331||44810000|0.23000000417233|1|2024-02-27|15/12/2023||-0.632||48520000|0.23000000417233|1
2024-02-10 00:43:34|01322|1163040|ACCD|1.04B|1040000000|13.46|715882|5.8|18|2024-04-26|15/02/2024||-0.1164||123920000|13.449999809265|1|2024-01-08|15/11/2023|-0.28|-0.45|99400000|96160000|11.140000343323|1
2024-02-10 00:43:40|01323|16066|FCEL|618.97M|618970000|1.37|13557702|-66.31|44|2024-06-06|15/04/2024||-0.0798||29660000|1.3799999952316|1|2024-03-07|15/01/2024||-0.075||27150000|1.3799999952316|1
2024-02-10 00:43:47|01324|15502|AVAV|3.50B|3500000000|125.19|259809|39.95|42|2024-03-05|15/01/2024||0.4717||162790000|125.0299987793|1|2023-12-05|15/10/2023|0.97|0.6|180800000|169140000|140.14999389648|1
2024-02-10 00:43:54|01325|1123967|SILK|651.56M|651560000|16.73|856453|-67.53|25|2024-05-01|15/03/2024||-0.415||43450000|16.739999771118|1|2024-02-27|15/12/2023||-0.4207||41930000|16.739999771118|1
2024-02-10 00:43:59|01326|1054802|APLS|8.12B|8120000000|68.56|2097326|30.27|29|2024-05-02|15/03/2024||-0.5492||158210000|68.48999786377|1|2024-02-26|15/12/2023||-0.7534||140650000|68.48999786377|1
2024-02-10 00:44:05|01327|999054|VRRM|3.80B|3800000000|22.84|1194553|45.55|28|2024-05-06|15/03/2024||0.2773||204760000|22.829999923706|1|2024-02-27|15/12/2023||0.2619||202710000|22.829999923706|1
2024-02-10 00:44:11|01328|1054803|BAND|370.01M|370010000|14.43|283931|-45.54|29|2024-05-01|15/03/2024||0.2061||153340000|14.430000305176|1|2024-02-22|15/12/2023||0.2415||154050000|14.430000305176|1
2024-02-10 00:44:17|01329|1152337|SWTX|3.45B|3450000000|46.96|1352873|48.91|24|2024-05-02|15/03/2024||-1.22||9000000|46.930000305176|1|2024-02-22|15/12/2023||-1.26||190280|46.930000305176|1
2024-02-10 00:44:24|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
2024-02-10 00:44:31|01331|20687|DY|3.41B|3410000000|116.27|259998|39.39|43|2024-05-22|15/04/2024||1.43||1090000000|116.33000183105|1|2024-02-28|15/01/2024||0.9246||966580000|116.33000183105|1
2024-02-10 00:44:36|01332|1073228|EAF|331.28M|331280000|1.29|3831633|-75.6|29|2024-05-01|15/03/2024||-0.0832||152880000|1.289999961853|1|2024-02-14|15/12/2023||-0.1403||141200000|1.289999961853|1
2024-02-10 00:44:43|01333|31171|BLMN|2.36B|2360000000|27.17|1144818|10.82|43|2024-04-26|15/03/2024||0.9473||1250000000|27.159999847412|1|2024-02-15|15/12/2023||0.6859||1200000000|27.159999847412|1
2024-02-10 00:44:51|01334|20442|EAT|1.96B|1960000000|44.28|1192771|10.58|39|2024-05-01|15/03/2024||1.14||1120000000|44.270000457764|1|2024-01-31|15/12/2023|0.99|0.95|1070000000|1080000000|40.689998626709|1
2024-02-10 00:44:56|01335|1166013|STEP|3.85B|3850000000|36.41|282424|12.36|20|2024-05-23|15/03/2024||0.2755||155830000|36.409999847412|1|2024-02-08|15/12/2023|0.27|0.26|151490000|151640000|33.880001068115|1
2024-02-10 00:45:02|01336|15775|COKE|8.11B|8110000000|865.00|45144|73.14|42|2024-02-27|15/12/2023|||||864.36999511719|1|2023-11-01|15/09/2023|17.53||1710000000||636.40997314453|1
2024-02-10 00:45:07|01337|1163891|BFLY|196.77M|196770000|0.95|1716822|-65.93|17|2024-05-09|15/03/2024||-0.1295||18040000|0.94999998807907|1|2024-02-27|15/12/2023||-0.1419||15190000|0.94999998807907|1
2024-02-10 00:45:13|01338|17377|TREE|467.58M|467580000|35.96|322650|-24.35|43|2024-04-25|15/03/2024||-0.275||165350000|35.950000762939|1|2024-02-22|15/12/2023||-0.0539||136810000|35.950000762939|1
2024-02-10 00:45:20|01339|15634|CAKE|1.78B|1780000000|35.11|796706|-6.6|43|2024-04-24|15/03/2024||0.7291||912600000|35.110000610352|1|2024-02-21|15/12/2023||0.7405||875930000|35.110000610352|1
2024-02-10 00:45:27|01340|16396|IRWD|2.39B|2390000000|15.32|2648219|32.21|43|2024-05-02|15/03/2024||0.144||107350000|15.329999923706|1|2024-02-15|15/12/2023||0.19||117910000|15.329999923706|1
2024-02-10 00:45:34|01341|15324|ACLS|4.10B|4100000000|125.32|696412|3.98|43|2024-05-01|15/03/2024||1.81||283470000|125.26999664307|1|2024-02-07|15/12/2023|2.15|2.01|310290000|297210000|129.82000732422|1
2024-02-10 00:45:41|01342|20968|HI|3.24B|3240000000|46.25|373472|-8|43|2024-05-01|15/03/2024||0.8414||821820000|46.240001678467|1|2024-02-05|15/12/2023|0.69|0.68|773000000|777810000|47.490001678467|1
2024-02-10 00:45:48|01343|41238|SEAS|3.14B|3140000000|49.06|735669|-25.77|43|2024-05-07|15/03/2024||-0.2036||297650000|49.060001373291|1|2024-02-27|15/12/2023||0.8102||396420000|49.060001373291|1
2024-02-10 00:45:55|01344|100211|TWOU|64.83M|64830000|0.79|2344943|-92.72|40|2024-05-02|15/03/2024||-0.1||207070000|0.80000001192093|1|2024-02-12|15/12/2023||0.6416||276710000|0.80000001192093|1
2024-02-10 00:46:01|01345|20625|CPE|2.05B|2050000000|30.82|1999906|-23.48|43|2024-05-01|15/03/2024||1.5||578280000|30.829999923706|1|2024-02-21|15/12/2023||1.65||595200000|30.829999923706|1
2024-02-10 00:46:06|01346|1161147|SLQT|199.41M|199410000|1.42|559063|-21.85|18|2024-05-08|15/03/2024||0.04||297500000|1.4199999570847|1|2024-02-07|15/12/2023|0.11|0.11|405400000|375700000|1.1100000143051|1
2024-02-10 00:46:13|01347|1163278|RLAY|1.16B|1160000000|9.09|985571|-56.36|19|2024-05-02|15/03/2024||-0.79||40000|9.1000003814697|1|2024-02-22|15/12/2023||-0.7307||640000|9.1000003814697|1
2024-02-10 00:46:19|01348|16864|PATK|2.44B|2440000000|110.16|148263|43.78|43|2024-04-25|15/03/2024||1.49||844240000|110.08000183105|1|2024-02-08|15/12/2023|1.41|1.35|781000000|774940000|103.45999908447|1
2024-02-10 00:46:26|01349|17403|TTEC|875.93M|875930000|18.47|254889|-64.37|43|2024-05-01|15/03/2024||0.4297||593940000|18.450000762939|1|2024-02-27|15/12/2023||0.3877||603480000|18.450000762939|1
2024-02-10 00:46:33|01350|16950|CDMO|424.97M|424970000|6.72|1477591|-60.71|44|2024-03-11|15/01/2024||-0.02||34190000|6.7300000190735|1|2023-12-07|15/10/2023|-0.15|-0.06|25400000|33220000|5.1999998092651|1
2024-02-10 00:46:39|01351|942357|BSIG|888.27M|888270000|21.38|314627|-16.51|38|2024-05-02|15/03/2024||0.33||101200000|21.389999389648|1|2024-02-01|15/12/2023|0.77|0.62|131200000|123000000|22.120000839233|1
2024-02-10 00:46:46|01352|15782|CORT|2.37B|2370000000|23.01|1350749|-4.09|43|2024-05-02|15/03/2024||0.2307||127330000|23|1|2024-02-15|15/12/2023||0.2684||130310000|23|1
2024-02-10 00:46:54|01353|39287|DAN|1.97B|1970000000|13.61|913437|-28.13|43|2024-05-02|15/03/2024||0.2973||2710000000|13.609999656677|1|2024-02-15|15/12/2023||-0.0523||2560000000|13.609999656677|1
2024-02-10 00:47:01|01354|20391|AWR|2.80B|2800000000|75.51|179292|-20.49|43|2024-04-29|15/03/2024||0.58||119000000|75.51000213623|1|2024-02-20|15/12/2023||0.5327||132000000|75.51000213623|1
2024-02-10 00:47:06|01355|1165970|FROG|4.11B|4110000000|39.22|812069|57.96|18|2024-05-02|15/03/2024||0.113||97310000|39.220001220703|1|2024-02-14|15/12/2023||0.1245||93070000|39.220001220703|1
2024-02-10 00:47:15|01356|48425|SRNEQ|13.59M|13590000|0.0250|2988194|-97.41|37|2024-02-28|15/12/2023||-0.09||24600000|0.02500000037253|1|2023-11-03|15/09/2023||-0.15||23200000|0.05000000074506|1
2024-02-10 00:47:22|01357|20464|SBH|1.36B|1360000000|13.03|1861220|-23.42|43|2024-05-02|15/03/2024||0.4017||918140000|13.029999732971|1|2024-02-01|15/12/2023|0.39|0.4|931000000|929550000|12.319999694824|1
2024-02-10 00:47:28|01358|34151|NG|792.46M|792460000|2.465|2085945|-61.23|39|2024-04-02|15/02/2024||-0.02|||2.460000038147|1|2024-01-24|15/11/2023|-0.04|-0.02|||3.4700000286102|1
2024-02-10 00:47:33|01359|1166558|CCCC|421.75M|421750000|6.15|14738523|-5.39|18|2024-05-02|15/03/2024||-0.3628||6150000|6.1500000953674|1|2024-02-22|15/12/2023||-0.6609||3200000|6.1500000953674|1
2024-02-10 00:47:41|01360|1153166|BRP|2.84B|2840000000|24.34|475761|-24.88|24|2024-05-07|15/03/2024||0.5587||375630000|24.35000038147|1|2024-02-28|15/12/2023||0.1127||280740000|24.35000038147|1
2024-02-10 00:47:47|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
2024-02-10 00:47:53|01362|1096139|RVLV|1.18B|1180000000|16.41|1060693|-43.42|25|2024-05-01|15/03/2024||0.1318||274300000|16.389999389648|1|2024-02-27|15/12/2023||0.0243||246200000|16.389999389648|1
2024-02-10 00:47:58|01363|1169350|SANA|1.39B|1390000000|6.47|3019124|37.5|17|2024-05-07|15/03/2024||-0.3031||0.00|6.4699997901917|1|2024-03-14|15/12/2023||-0.3843||0.00|6.4699997901917|1
2024-02-10 00:48:05|01364|39268|CNK|1.79B|1790000000|15.05|2903239|18.2|43|2024-05-03|15/03/2024||-0.1311||567210000|15.050000190735|1|2024-02-16|15/12/2023||-0.0639||619410000|15.050000190735|1
2024-02-10 00:48:27|01365|52660|OPRX|277.91M|277910000|15.31|154384|-12.73|39|2024-05-01|15/03/2024||-0.055||19740000|15.340000152588|1|2024-02-27|15/12/2023||0.2667||26460000|15.340000152588|1
2024-02-10 00:48:34|01366|16382|IPAR|4.87B|4870000000|152.19|122471|32.97|43|2024-05-06|15/03/2024||1.66||340430000|152.28999328613|1|2024-02-27|15/12/2023||0.3222||323830000|152.28999328613|1
2024-02-10 00:48:39|01367|958819|PJT|3.90B|3900000000|97.55|327014|26.75|35|2024-04-30|15/03/2024||0.6902||255670000|97.400001525879|1|2024-02-06|15/12/2023|0.96|0.88|328600000|305080000|98.529998779297|1
2024-02-10 00:48:45|01368|16984|SAVA|1.06B|1060000000|25.06|1029704|-14.44|43|2024-04-29|15/03/2024|||||25.059999465942|1|2024-03-27|15/12/2023||-0.52||0.00|25.059999465942|1
2024-02-10 00:48:51|01369|985947|KDMN|1.70B|1700000000|9.500|10424582|0|24|2022-08-04|15/06/2022||-0.19||15490000|9.5|1|2022-05-12|15/03/2022||-0.21||9810000|9.5|1
2024-02-10 00:48:56|01370|1165415|CERE|7.78B|7780000000|42.88|2669061|29.94|17|2024-05-13|15/03/2024||-0.592||0.00|42.849998474121|1|2024-03-20|15/12/2023||-0.6002||0.00|42.849998474121|1
2024-02-10 00:49:03|01371|1163684|PRCH|235.32M|235320000|2.38|1676749|-36.17|19|2024-05-08|15/03/2024||-0.2914||88720000|2.3699998855591|1|2024-03-26|15/12/2023||-0.2058||99380000|2.3699998855591|1
2024-02-10 00:49:09|01372|15819|CRVL|4.19B|4190000000|245.27|32268|32.23|42|2024-01-30|15/12/2023|0.99||202000000||231.49000549316|1|2023-10-31|15/09/2023|||||189.27000427246|1
2024-02-10 00:49:15|01373|991166|CWH|2.15B|2150000000|25.37|850715|-5.04|31|2024-04-30|15/03/2024||0.0618||1490000000|25.379999160767|1|2024-02-20|15/12/2023||-0.5329||1150000000|25.379999160767|1
2024-02-10 00:49:22|01374|21074|JOE|3.21B|3210000000|54.94|177640|17.46|43|2024-04-24|15/03/2024|||||54.909999847412|1|2024-02-21|15/12/2023|||||54.909999847412|1
2024-02-10 00:49:28|01375|1163356|MEG|1.01B|1010000000|33.33|197997|-37.1|18|2024-05-07|15/03/2024||-0.385||155040000|33.520000457764|1|2024-02-27|15/12/2023||-0.265||161380000|33.520000457764|1
2024-02-10 00:49:34|01376|15855|CVCO|3.02B|3020000000|361.6|68477|22.08|40|2024-05-23|15/03/2024||4.68||452230000|362|1|2024-02-01|15/12/2023|4.27|4.27|447000000|425930000|331.92001342773|1
2024-02-10 00:49:39|01377|989523|ELF|9.70B|9700000000|174.6|1460961|139.54|31|2024-05-23|15/03/2024||0.2799||257120000|174.4700012207|1|2024-02-06|15/12/2023|0.74|0.57|270900000|238890000|169.74000549316|1
2024-02-10 00:49:45|01378|1055909|QTRX|918.51M|918510000|24.28|314535|71.36|29|2024-05-07|15/03/2024||-0.2943||30850000|24.309999465942|1|2024-03-12|15/12/2023||-0.3144||29830000|24.309999465942|1
2024-02-10 00:49:52|01379|13087|URBN|3.95B|3950000000|42.53|1877790|54.86|44|2024-05-21|15/04/2024||0.6088||1160000000|42.549999237061|1|2024-02-27|15/01/2024||0.7153||1490000000|42.549999237061|1
2024-02-10 00:49:58|01380|1057240|AVYAQ|868.47K|868470|0.01|8653716|-97.22|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
2024-02-10 00:50:04|01381|15736|CLDX|2.08B|2080000000|38.04|712748|-11.38|43|2024-05-08|15/03/2024||-0.75||433330|38.020000457764|1|2024-03-07|15/12/2023||-0.7588||855710|38.020000457764|1
2024-02-10 00:50:11|01382|20773|PAR|1.34B|1340000000|48.12|234500|31.11|43|2024-05-08|15/03/2024||-0.2688||109370000|48.110000610352|1|2024-03-14|15/12/2023||-0.3||104900000|48.110000610352|1
2024-02-10 00:50:18|01383|1096055|EB|879.45M|879450000|8.76|1214596|-0.35|28|2024-05-02|15/03/2024||-0.022||88980000|8.7600002288818|1|2024-02-28|15/12/2023||-0.0407||88530000|8.7600002288818|1
2024-02-10 00:50:24|01384|17506|CMPR|2.35B|2350000000|88.04|119697|118.68|43|2024-05-01|15/03/2024||0.4||788040000|88.050003051758|1|2024-01-31|15/12/2023|2.14|1.24|921630000|892120000|78.089996337891|1
2024-02-10 00:50:31|01385|962482|SENS|281.05M|281050000|0.533|2324865|-51.35|33|2024-05-09|15/03/2024||-0.0365||6730000|0.53100001811981|1|2024-03-12|15/12/2023||-0.0396||7500000|0.53100001811981|1
2024-02-10 00:50:37|01386|1167501|BALY|516.45M|516450000|11.3|401605|-43.06|19|2024-05-15|15/03/2024||-0.1773||653690000|11.310000419617|1|2024-02-22|15/12/2023||-0.4421||622880000|11.310000419617|1
2024-02-10 00:50:43|01387|39343|PRTA|1.52B|1520000000|28.38|853232|-50.42|41|2024-05-07|15/03/2024||-1.29||0.00|28.319999694824|1|2024-02-15|15/12/2023||-1.18||2150000|28.319999694824|1
2024-02-10 00:50:48|01388|1165972|SUMO|1.49B|1490000000|12.04|2550022|-1.15|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
2024-02-10 00:50:56|01389|24353|TNC|1.82B|1820000000|97.37|121928|43.16|43|2024-04-25|15/03/2024||1.34||303200000|97.440002441406|1|2024-02-22|15/12/2023||1.26||309880000|97.440002441406|1
2024-02-10 00:51:04|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
2024-02-10 00:51:12|01391|20878|KOS|2.48B|2480000000|5.43|4461316|-23.95|43|2024-05-06|15/03/2024||0.1797||458420000|5.4250001907349|1|2024-02-26|15/12/2023||0.2215||469190000|5.4250001907349|1
2024-02-10 00:51:20|01392|100232|MBUU|1.00B|1000000000|48.96|213571|-26.96|41|2024-05-01|15/03/2024||0.82||206430000|49.009998321533|1|2024-01-30|15/12/2023|0.57|0.47|211070000|219640000|51.029998779297|1
2024-02-10 00:51:26|01393|16255|HEES|1.98B|1980000000|55.01|178418|6.88|43|2024-04-25|15/03/2024||0.7983||359990000|55|1|2024-02-22|15/12/2023||1.22||382590000|55|1
2024-02-10 00:51:33|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
2024-02-10 00:51:38|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
2024-02-10 00:51:46|01396|6404|SHYF|381.65M|381650000|11.13|258889|-66.23|43|2024-05-02|15/03/2024||-0.0116||208380000|11.130000114441|1|2024-02-29|15/12/2023||-0.0358||200700000|11.130000114441|1
2024-02-10 00:52:51|01397|39249|CYH|509.85M|509850000|3.9|2449324|-27.43|0||
2024-02-10 00:52:57|01398|8950|LNN|1.44B|1440000000|130.67|83045|-17.49|43|2024-04-02|15/02/2024||1.68||177600000|130.53999328613|1|2024-01-04|15/11/2023|1.36|1.29|161400000|164220000|122.79000091553|1
2024-02-10 00:54:03|01399|1096506|BNGO|47.77M|47770000|1.23|1793243|-92.85|18|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
2024-02-10 00:54:14|01400|17037|RDNT|2.56B|2560000000|37.7|425630|70.82|43|2024-05-06|15/03/2024||-0.055||418870000|37.740001678467|1|2024-03-06|15/12/2023||0.14||410120000|37.740001678467|1
2024-02-10 00:54:19|01401|16661|TELL|484.41M|484410000|0.648|37577106|-71.06|32|2024-05-01|15/03/2024||-0.0286||64000000|0.64800000190735|1|2024-02-21|15/12/2023||-0.0416||63130000|0.64800000190735|1
2024-02-10 00:54:26|01402|1006460|YEXT|749.40M|749400000|6.04|849434|-21.24|30|2024-06-05|15/04/2024||0.0675||99540000|6.039999961853|1|2024-03-06|15/01/2024||0.08||100240000|6.039999961853|1
2024-02-10 00:54:34|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
2024-02-10 00:54:41|01404|20987|DIN|704.97M|704970000|45.73|211883|-41.04|43|2024-05-01|15/03/2024||1.6||213970000|45.709999084473|1|2024-02-28|15/12/2023||1.16||206420000|45.709999084473|1
2024-02-10 00:54:47|01405|986249|PTGX|1.54B|1540000000|26.69|784876|57.57|31|2024-05-08|15/03/2024||0.675||0.00|26.659999847412|1|2024-03-12|15/12/2023||-0.1433||40000000|26.659999847412|1
2024-02-10 02:40:53|01405|986249|PTGX|1.54B|1540000000|26.69|784876|56.82|31|2024-05-08|15/03/2024||0.675||0.00|26.690000534058|1|2024-03-12|15/12/2023||-0.1433||40000000|26.690000534058|1
2024-02-10 02:41:00|01406|16364|INFN|1.21B|1210000000|5.35|2569649|-26.71|43|2024-04-30|15/03/2024||0.0239||378870000|5.3499999046326|1|2024-02-22|15/12/2023||0.0928||437420000|5.3499999046326|1
2024-02-10 02:41:06|01407|945661|NVTA|5.73M|5730000|0.018|12312085|-99.23|37|2024-05-07|15/03/2024||-0.2607||126430000|0.01799999922514|1|2024-02-21|15/12/2023||-0.2775||125120000|0.01799999922514|1
2024-02-10 02:41:12|01408|17467|USPH|1.43B|1430000000|95.83|73523|-6.04|43|2024-05-02|15/03/2024||0.6533||153880000|95.819999694824|1|2024-02-22|15/12/2023||0.5712||150370000|95.819999694824|1
2024-02-10 02:41:18|01409|15830|CSII|843.96M|843960000|20.00|959049|1.27|40|2023-08-02|15/06/2023||-0.1028||70440000|20|1|2023-05-03|15/03/2023||-0.123||64690000|20|1
2024-02-10 02:41:25|01410|1142327|XPEL|1.49B|1490000000|53.75|155412|-29.2|25|2024-05-07|15/03/2024||0.54||105830000|53.75|1|2024-02-27|15/12/2023||0.48||96610000|53.75|1
2024-02-10 02:41:31|01411|15774|COHU|1.63B|1630000000|34.36|241142|-9.9|43|2024-05-07|15/03/2024||0.1886||126290000|34.360000610352|1|2024-02-15|15/12/2023||0.2257||136510000|34.360000610352|1
2024-02-10 02:41:36|01412|16100|FIZZ|4.48B|4480000000|48.01|161532|9.11|36|2024-03-07|15/01/2024||0.4004||271150000|48.009998321533|1|2023-12-07|15/10/2023|0.47|0.47|300000000|305630000|48.849998474121|1
2024-02-10 02:41:42|01413|20952|ALG|2.62B|2620000000|218.23|53403|40.64|42|2024-05-01|15/03/2024||3.29||448870000|218.35000610352|1|2024-02-29|15/12/2023||2.7||419420000|218.35000610352|1
2024-02-10 02:41:49|01414|8307|UIS|481.49M|481490000|7.08|667741|29.2|43|2024-04-30|15/03/2024||-0.04||515580000|7.0799999237061|1|2024-02-19|15/12/2023||0.2033||535280000|7.0799999237061|1
2024-02-10 02:41:56|01415|958829|SGRY|4.23B|4230000000|33.7|929351|1.32|35|2024-04-30|15/03/2024||0.0978||715900000|33.700000762939|1|2024-02-27|15/12/2023||0.3786||741450000|33.700000762939|1
2024-02-10 02:42:01|01416|16454|KFRC|1.30B|1300000000|68.93|121565|17.77|43|2024-04-29|15/03/2024||0.6655||361050000|68.930000305176|1|2024-02-05|15/12/2023|0.82|0.77|363400000|361800000|68.459999084473|1
2024-02-10 02:42:07|01417|985958|PI|2.98B|2980000000|110.04|382517|-15.01|32|2024-04-24|15/03/2024||0.0088||70380000|110.04000091553|1|2024-02-08|15/12/2023|0.09|0.02|70700000|67890000|107.09999847412|1
2024-02-10 02:42:13|01418|103928|CCS|2.81B|2810000000|88.05|241062|38.71|39|2024-04-24|15/03/2024||1.18||699600000|88.040000915527|1|2024-01-31|15/12/2023|2.93|2.28|1210000000|914500000|88.660003662109|1
2024-02-10 02:42:19|01419|100173|BLFS|840.14M|840140000|18.65|496688|-19.54|40|2024-05-09|15/03/2024||-0.3433||29770000|18.64999961853|1|2024-03-14|15/12/2023||-0.3417||33400000|18.64999961853|1
2024-02-10 02:42:26|01420|16647|MNRO|981.09M|981090000|32.81|417916|-38.05|43|2024-05-16|15/03/2024||0.3383||323890000|32.810001373291|1|2024-01-24|15/12/2023|0.39|0.39|317700000|325030000|29.700000762939|1
2024-02-10 02:42:31|01421|1167746|HYFM|41.18M|41180000|0.9|201964|-52.88|19|2024-05-08|15/03/2024||-0.1406||53420000|0.89999997615814|1|2024-03-26|15/12/2023||-0.1921||51290000|0.89999997615814|1
2024-02-10 02:42:39|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
2024-02-10 02:42:45|01423|1121154|ALEC|612.79M|612790000|6.45|731683|-32.25|27|2024-05-02|15/03/2024||-0.7562||9330000|6.4499998092651|1|2024-03-26|15/12/2023||-0.7811||8710000|6.4499998092651|1
2024-02-10 02:42:52|01424|8296|EPAC|1.66B|1660000000|30.84|301220|16.11|43|2024-03-20|15/02/2024||0.39||141100000|30.840000152588|1|2023-12-19|15/11/2023|0.39|0.32|142000000|137900000|29.75|1
2024-02-10 02:42:58|01425|20599|RGR|789.72M|789720000|44.57|145307|-21.2|43|2024-05-07|15/03/2024||0.87||154530000|44.529998779297|1|2024-02-21|15/12/2023||0.67||133750000|44.529998779297|1
2024-02-10 02:43:05|01426|8002|ATI|5.39B|5390000000|42.25|1351707|9.63|43|2024-05-02|15/03/2024||0.5291||1050000000|42.25|1|2024-02-01|15/12/2023|0.64|0.62|1060000000|1050000000|40.869998931885|1
2024-02-10 02:43:11|01427|16687|MVIS|495.86M|495860000|2.61|2240499|-6.12|43|2024-05-08|15/03/2024||-0.1||9800000|2.6099998950958|1|2024-02-22|15/12/2023||-0.12||5300000|2.6099998950958|1
2024-02-10 02:43:18|01428|16691|MYRG|2.63B|2630000000|157.5|112554|64.59|43|2024-05-01|15/03/2024||1.37||870650000|157.5|1|2024-03-06|15/12/2023||1.52||904750000|157.5|1
2024-02-10 02:43:23|01429|985959|TPIC|119.63M|119630000|2.81|2039756|-77.89|31|2024-05-02|15/03/2024||-0.566||343470000|2.8099999427795|1|2024-02-22|15/12/2023||-0.915||342930000|2.8099999427795|1
2024-02-10 02:43:29|01430|16696|ONTO|8.81B|8810000000|180.07|389124|117.66|43|2024-05-01|15/03/2024||1.09||217620000|180.00999450684|1|2024-02-08|15/12/2023|1.06|1.01|219000000|209060000|158.52000427246|1
2024-02-10 02:43:35|01431|24298|USNA|972.94M|972940000|50.93|71183|-17.26|43|2024-04-23|15/03/2024||0.74||226190000|50.889999389648|1|2024-02-06|15/12/2023|0.87|0.52|221000000|212840000|46.430000305176|1
2024-02-10 02:43:40|01432|6508|EXTR|1.62B|1620000000|12.58|2037346|-35.97|43|2024-04-24|15/03/2024||0.2819||321360000|12.579999923706|1|2024-01-31|15/12/2023|0.24|0.25|296400000|303020000|16.639999389648|1
2024-02-10 02:43:47|01433|942668|JYNT|156.69M|156690000|10.62|102597|-31.57|39|2024-05-02|15/03/2024||-0.005||29530000|10.619999885559|1|2024-03-07|15/12/2023||0.012||29080000|10.619999885559|1
2024-02-10 02:43:53|01434|1141821|CSTL|643.70M|643700000|23.92|213473|-8.98|25|2024-05-06|15/03/2024||-0.8526||48120000|23.920000076294|1|2024-02-27|15/12/2023||-0.5846||55020000|23.920000076294|1
2024-02-10 02:43:57|01435|1096423|GDYN|1.06B|1060000000|14.05|299847|10.37|23|2024-05-02|15/03/2024||0.071||77510000|14.050000190735|1|2024-02-22|15/12/2023||0.0766||76590000|14.050000190735|1
2024-02-10 02:44:03|01436|945651|ASPN|915.05M|915050000|11.99|844191|19.18|37|2024-05-02|15/03/2024||-0.1024||78730000|12|1|2024-02-12|15/12/2023||-0.1138||80860000|12|1
2024-02-10 02:44:12|01437|946347|RCKT|2.66B|2660000000|29.5|797581|49.67|35|2024-05-08|15/03/2024||-0.7438||0.00|29.5|1|2024-03-07|15/12/2023||-0.7785||0.00|29.5|1
2024-02-10 02:44:18|01438|52320|AVXL|474.61M|474610000|5.78|1448800|-44.48|35|2024-05-09|15/03/2024||-0.165||11900000|5.7800002098083|1|2024-02-07|15/12/2023|-0.11|-0.16|0.00||5.789999961853|1
2024-02-10 02:44:24|01439|1137414|MORF|1.97B|1970000000|39.7|584807|10.65|25|2024-04-24|15/03/2024||-0.9266||0.00|39.700000762939|1|2024-02-28|15/12/2023||-0.6434||0.00|39.700000762939|1
2024-02-10 02:44:29|01440|20894|PRO|1.72B|1720000000|36.68|337398|29.47|43|2024-04-30|15/03/2024||0.0237||80160000|36.75|1|2024-02-08|15/12/2023|0.02|0.04|77500000|76700000|34.740001678467|1
2024-02-10 02:44:37|01441|16619|MGRC|3.18B|3180000000|129.95|212292|25.84|43|2024-05-01|15/03/2024||0.77||171180000|129.94999694824|1|2024-02-21|15/12/2023||1.37||214420000|129.94999694824|1
2024-02-10 02:44:43|01442|1073208|LASR|657.81M|657810000|14.09|210894|5.48|26|2024-05-02|15/03/2024||-0.1028||50710000|14.090000152588|1|2024-02-22|15/12/2023||-0.138||47990000|14.090000152588|1
2024-02-10 02:44:49|01443|39294|BKE|1.97B|1970000000|39.81|481474|-8.97|42|2024-03-15|15/01/2024||1.44||382430000|39.799999237061|1|2023-11-17|15/10/2023|1.05|0.99|303500000|316950000|34.909999847412|1
2024-02-10 02:44:54|01444|16918|PLCE|156.09M|156090000|12.51|814855|-70.43|42|2024-05-16|15/04/2024||-0.2965||320730000|12.505000114441|1|2024-03-05|15/01/2024||0.2547||462210000|12.505000114441|1
2024-02-10 02:45:00|01445|52609|BLNK|188.07M|188070000|2.79|8119142|-74.26|29|2024-05-15|15/03/2024||-0.2967||33890000|2.789999961853|1|2024-04-04|15/12/2023||-0.3157||34520000|2.789999961853|1
2024-02-10 02:45:06|01446|17321|TCBI|2.80B|2800000000|59.27|488897|-11.52|43|2024-04-17|15/03/2024||0.5893||251900000|59.270000457764|1|2024-01-18|15/12/2023|0.65|0.61|245850000|253900000|61.619998931885|1
2024-02-10 02:45:13|01447|16755|NSIT|6.26B|6260000000|192.1|230323|53.42|43|2024-05-02|15/03/2024||2.07||2380000000|192.10000610352|1|2024-02-15|15/12/2023||3.06||2410000000|192.10000610352|1
2024-02-10 02:45:19|01448|20587|MLI|5.62B|5620000000|49.59|644537|36.05|43|2024-04-16|15/03/2024||0.94||932340000|49.580001831055|1|2024-02-06|15/12/2023|1.05|0.65|732380000|702070000|48.259998321533|1
2024-02-10 02:45:24|01449|1168402|ARKO|948.49M|948490000|8.12|225507|2.4|20|2024-05-08|15/03/2024||-0.04||2240000000|8.1199998855591|1|2024-03-21|15/12/2023||0.0575||2430000000|8.1199998855591|1
2024-02-10 02:45:30|01450|1168812|STEM|519.13M|519130000|3.33|4298018|-65.28|18|2024-05-02|15/03/2024||-0.1923||101670000|3.3399999141693|1|2024-02-28|15/12/2023||-0.1453||256160000|3.3399999141693|1
2024-02-10 02:45:36|01451|940766|OEC|1.36B|1360000000|23.45|308289|11.08|39|2024-04-25|15/03/2024||0.5659||473280000|23.450000762939|1|2024-02-14|15/12/2023||0.3541||426860000|23.450000762939|1
2024-02-10 02:45:42|01452|1097533|GRWG|141.63M|141630000|2.31|854005|-49.89|28|2024-05-07|15/03/2024||-0.1108||50510000|2.3099999427795|1|2024-04-01|15/12/2023||-0.1339||45520000|2.3099999427795|1
2024-02-10 02:45:48|01453|1163344|CELL|99.63M|99630000|0.9981|1515113|-47.74|17|2023-11-16|15/09/2023||-0.24||19580000|0.99809998273849|1|2023-08-14|15/06/2023|-0.3296|-0.2868|14100000|17350000|0.58689999580383|1
2024-02-10 02:45:55|01454|1050145|DCPH|1.27B|1270000000|15.73|553159|-2.48|29|2024-05-01|15/03/2024||-0.6043||43110000|15.729999542236|1|2024-02-06|15/12/2023|-0.54|-0.59|48300000|45810000|14.760000228882|1
2024-02-10 02:46:01|01455|41328|SFM|5.20B|5200000000|51.18|1221405|57.77|43|2024-05-02|15/03/2024||0.9669||1840000000|51.180000305176|1|2024-02-22|15/12/2023||0.4505||1690000000|51.180000305176|1
2024-02-10 02:46:06|01456|1165305|INBX|1.77B|1770000000|37.4|688926|62.26|22|2024-05-06|15/03/2024||-1.04||100000|37.400001525879|1|2024-03-06|15/12/2023||-1.04||50000|37.400001525879|1
2024-02-10 02:46:11|01457|960609|PRPL|148.05M|148050000|1.4|1331084|-69.16|29|2024-05-13|15/03/2024||-0.1116||119370000|1.3999999761581|1|2024-03-14|15/12/2023||-0.179||145560000|1.3999999761581|1
2024-02-10 02:46:18|01458|20522|CDE|1.03B|1030000000|2.695|6488831|-21.2|43|2024-05-01|15/03/2024||0.0106||235840000|2.7000000476837|1|2024-02-21|15/12/2023||||265130000|2.7000000476837|1
2024-02-10 02:46:24|01459|21171|MD|752.08M|752080000|9.09|745049|-39.36|43|2024-05-01|15/03/2024||0.2411||504790000|9.0699996948242|1|2024-02-15|15/12/2023||0.325||523340000|9.0699996948242|1
2024-02-10 02:46:31|01460|15691|CERS|427.62M|427620000|2.36|1432631|-21.33|42|2024-05-07|15/03/2024||-0.045||48570000|2.3599998950958|1|2024-02-22|15/12/2023||-0.025||53620000|2.3599998950958|1
2024-02-10 02:46:37|01461|102883|GPRO|390.74M|390740000|2.57|1634101|-53.61|39|2024-05-09|15/03/2024||-0.0867||193940000|2.5699999332428|1|2024-02-07|15/12/2023|0.02|0.02|295420000|326130000|2.9900000095367|1
2024-02-10 02:46:42|01462|17234|SPNS|1.58B|1580000000|28.34|98393|26.12|39|2024-04-30|15/03/2024||0.3408||134160000|28.340000152588|1|2024-02-20|15/12/2023||0.3391||130590000|28.340000152588|1
2024-02-10 02:46:48|01463|976451|BATRK|2.50B|2500000000|40.56|197186|20.04|33|2024-02-28|15/12/2023||-0.3433||61500000|40.560001373291|1|2023-11-03|15/09/2023|-0.1|0.3333|271820000|268000000|36.189998626709|1
2024-02-10 02:46:54|01464|42590|MGNX|1.07B|1070000000|17.32|867744|206.55|42|2024-05-07|15/03/2024||-0.4686||17270000|17.319999694824|1|2024-02-27|15/12/2023||-0.1328||34130000|17.319999694824|1
2024-02-10 02:47:00|01465|961626|AXSM|4.58B|4580000000|96.89|640703|53.89|31|2024-05-06|15/03/2024||-1.08||76050000|96.889999389648|1|2024-02-20|15/12/2023||-1.16||68600000|96.889999389648|1
2024-02-10 02:47:05|01466|1168632|RSI|1.31B|1310000000|5.92|779333|45.81|19|2024-05-01|15/03/2024||-0.0364||181610000|5.9200000762939|1|2024-02-28|15/12/2023||-0.0186||178560000|5.9200000762939|1
2024-02-10 02:47:12|01467|15719|CHRS|291.77M|291770000|2.62|6401866|-66.5|39|2024-05-09|15/03/2024||-0.3087||96980000|2.6199998855591|1|2024-03-06|15/12/2023||-0.2079||100920000|2.6199998855591|1
2024-02-10 02:47:20|01468|41266|MODN|1.08B|1080000000|27.7|359077|-21.26|43|2024-05-07|15/03/2024||0.3016||65140000|27.719999313354|1|2024-02-06|15/12/2023|0.28|0.29|63500000|62370000|27.329999923706|1
2024-02-10 02:47:27|01469|15505|AVID|1.19B|1190000000|27.04|533992|-8.56|30|2024-03-14|15/12/2023||0.67||129310000|27.040000915527|1|2023-11-14|15/09/2023||0.51||108770000|27.040000915527|1
2024-02-10 02:47:33|01470|1073226|ROAD|2.47B|2470000000|46.81|313384|72.35|30|2024-05-03|15/03/2024||-0.0263||365100000|46.810001373291|1|2024-02-09|15/12/2023|0.19|0.13|396510000|392780000|50.349998474121|1
2024-02-10 02:47:40|01471|17291|SWBI|628.00M|628000000|13.76|432854|30.18|42|2024-02-29|15/01/2024||0.11||133130000|13.760000228882|1|2023-12-07|15/10/2023|0.14|0.18|124960000|123770000|14.220000267029|1
2024-02-10 02:47:46|01472|1167332|TLS|288.24M|288240000|4.29|531588|-7.38|19|2024-05-08|15/03/2024||-0.0896||33060000|4.289999961853|1|2024-03-14|15/12/2023||-0.1086||32110000|4.289999961853|1
2024-02-10 02:47:52|01473|16266|HIBB|852.51M|852510000|72.42|242791|6.97|43|2024-05-24|15/04/2024||3.12||477500000|72.419998168945|1|2024-03-01|15/01/2024||2.54||476360000|72.419998168945|1
2024-02-10 02:47:58|01474|1137573|REAL|194.30M|194300000|1.88|2304286|12.57|24|2024-05-07|15/03/2024||-0.2044||144240000|1.8799999952316|1|2024-02-27|15/12/2023||-0.134||142430000|1.8799999952316|1
2024-02-10 02:48:03|01475|48420|MMAT|18.55M|18550000|3.280|210141|-96.16|30|2024-05-27|15/03/2024||-0.02||3900000|3.2799999713898|1|2024-04-17|15/12/2023||-0.03||3100000|3.2799999713898|1
2024-02-10 02:48:10|01476|39304|WCC|9.88B|9880000000|193.88|327567|30.24|43|2024-05-02|15/03/2024||3.67||5560000000|193.83000183105|1|2024-02-13|15/12/2023||3.86||5590000000|193.83000183105|1
2024-02-10 02:48:15|01477|1075231|EVOP|2.87B|2870000000|33.99|645121|0.41|25|2023-05-04|15/03/2023||0.28||144580000|33.990001678467|1|2023-03-27|15/12/2022|-0.09|0.33|139800000|147550000|33.990001678467|1
2024-02-10 02:49:20|01478|15693|CEVA|509.86M|509860000|21.64|154587|-36.82|12|2024-05-06|15/03/2024||0.0511||23870000|21.639999389648|1|2024-02-14|15/12/2023||0.0557||24320000|21.639999389648|1
2024-02-10 02:49:26|01479|961108|VRAYQ|366.80K|366800|0.002|3670377|-99.96|33|2024-05-02|15/03/2024||-0.14||24990000|0.00200000009499|1|2024-03-14|15/12/2023||-0.13||30660000|0.00200000009499|1
2024-02-10 02:49:32|01480|100207|HRTX|364.68M|364680000|2.43|3675953|-8.65|41|2024-05-09|15/03/2024||-0.095||31890000|2.4300000667572|1|2024-02-27|15/12/2023||-0.1554||31140000|2.4300000667572|1
2024-02-10 02:49:38|01481|102914|RDUS_OLD|479.81M|479810000|10.08|1593994|0|35|2024-01-04|15/11/2023|-0.64|-0.61|673000000|602700000|10.079999923706|1|2023-10-25|15/08/2023|0.47|0.35|718000000|721300000|10.079999923706|1
2024-02-10 02:49:43|01482|1166431|LUNG|545.89M|545890000|14.25|283257|64.74|18|2024-04-30|15/03/2024||-0.4291||17790000|14.25|1|2024-02-21|15/12/2023||-0.4088||18240000|14.25|1
2024-02-10 02:49:49|01483|1052242|KIDS|669.12M|669120000|28.65|156423|-37.06|29|2024-05-01|15/03/2024||-0.3577||38160000|28.64999961853|1|2024-03-06|15/12/2023||-0.2698||37650000|28.64999961853|1
2024-02-10 02:49:56|01484|15493|ATRI|667.63M|667630000|379.37|9522|-43.4|38|2024-02-27|15/12/2023|||||379.36999511719|1|2023-11-07|15/09/2023|1.67||41900000||332.39999389648|1
2024-02-10 02:50:02|01485|949612|UUUU|1.13B|1130000000|6.87|2700366|-6.66|37|2024-05-03|15/03/2024||-0.0555||7000000|6.8499999046326|1|2024-03-07|15/12/2023||-0.0597||6450000|6.8499999046326|1
2024-02-10 02:50:07|01486|1054772|SNBR|226.50M|226500000|10.19|967789|-69.67|32|2024-04-17|15/03/2024||0.4307||481830000|10.189999580383|1|2024-02-14|15/12/2023||-0.8781||420780000|10.189999580383|1
2024-02-10 02:50:13|01487|1131121|IHRT|417.82M|417820000|2.79|998314|-62.4|30|2024-05-02|15/03/2024||-0.58||846550000|2.789999961853|1|2024-02-28|15/12/2023||0.02||1040000000|2.789999961853|1
2024-02-10 02:50:19|01488|20713|PLOW|573.68M|573680000|25.08|139697|-36.51|43|2024-04-29|15/03/2024||-0.16||100570000|25.10000038147|1|2024-01-30|15/12/2023|0.19|0.59|134000000|178770000|29.379999160767|1
2024-02-10 02:50:26|01489|31047|LMAT|1.37B|1370000000|61.48|99454|26.32|43|2024-04-25|15/03/2024||0.3443||50210000|61.479999542236|1|2024-02-22|15/12/2023||0.3564||49010000|61.479999542236|1
2024-02-10 02:50:31|01490|1073623|LOVE|383.20M|383200000|24.74|316489|-11.36|30|2024-06-05|15/04/2024||-0.155||150360000|24.739999771118|1|2024-03-26|15/01/2024||1.84||264350000|24.739999771118|1
2024-02-10 02:50:36|01491|1163343|ALXO|700.45M|700450000|14.06|458491|72.94|21|2024-05-08|15/03/2024||-0.9025||0.00|14.060000419617|1|2024-03-14|15/12/2023||-0.8767||0.00|14.060000419617|1
2024-02-10 02:50:42|01492|942670|UPLD|146.90M|146900000|4.68|207674|-46.94|37|2024-05-02|15/03/2024||0.1675||72800000|4.6799998283386|1|2024-02-22|15/12/2023||0.1795||72270000|4.6799998283386|1
2024-02-10 02:50:48|01493|1165436|DNMR|91.83M|91830000|0.89|1361910|-61.64|17|2024-05-08|15/03/2024||-0.3102||12730000|0.89999997615814|1|2024-03-26|15/12/2023||-0.3359||11570000|0.89999997615814|1
2024-02-10 02:50:57|01494|1010720|SGH|1.18B|1180000000|22.85|802630|28.23|30|2024-04-02|15/02/2024||0.2533||285090000|22.85000038147|1|2024-01-09|15/11/2023|0.24|0.16|274200000|275000000|18.239999771118|1
2024-02-10 02:51:02|01495|1076636|CHX|1.67B|1670000000|28.99|1514813|-6.21|29|2024-04-23|15/03/2024||0.3993||922300000|28.989999771118|1|2024-02-05|15/12/2023|0.44|0.43|943600000|947330000|26.270000457764|1
2024-02-10 02:51:09|01496|100237|RVNC|518.98M|518980000|5.91|1577283|-82.06|41|2024-05-07|15/03/2024||-0.511||62080000|5.9099998474121|1|2024-02-27|15/12/2023||-0.6502||62610000|5.9099998474121|1
2024-02-10 02:51:15|01497|1163489|NRIX|429.26M|429260000|8.85|655976|-21.19|21|2024-04-10|15/02/2024||-0.7983||17270000|8.8500003814697|1|2024-02-13|15/11/2023||-0.4989||34140000|8.8500003814697|1
2024-02-10 02:51:22|01498|17003|QADA|293.10M|293100000|87.63|1575506|0|37|2022-06-01|15/04/2022||0.34||90730000|87.629997253418|1|2022-04-25|15/01/2022||0.59||91620000|87.629997253418|1
2024-02-10 02:51:29|01499|101850|ATEN|980.80M|980800000|13.23|693297|-10.67|40|2024-04-24|15/03/2024||0.1757||63030000|13.239999771118|1|2024-02-06|15/12/2023|0.25|0.26|70400000|74760000|12.930000305176|1
2024-02-10 02:51:36|01500|995093|JELD|1.67B|1670000000|19.57|452353|50.77|31|2024-05-07|15/03/2024||0.2405||1000000000|19.569999694824|1|2024-02-19|15/12/2023||0.2679||1030000000|19.569999694824|1
2024-02-10 02:51:42|01501|20872|HL|2.18B|2180000000|3.575|5860334|-37.06|43|2024-05-08|15/03/2024||0.0159||176280000|3.5699999332428|1|2024-02-14|15/12/2023||-0.0177||151510000|3.5699999332428|1
2024-02-10 02:51:49|01502|17079|RBC|7.48B|7480000000|265.81|129029|9.2|43|2024-05-23|15/03/2024||2.46||424520000|266.17999267578|1|2024-02-08|15/12/2023|1.85|1.95|373900000|376830000|272.92999267578|1
2024-02-10 02:51:54|01503|1164710|HRMY|1.95B|1950000000|33.31|458904|-30.42|18|2024-04-30|15/03/2024||0.668||153180000|33.310001373291|1|2024-03-21|15/12/2023||0.722||169390000|33.310001373291|1
2024-02-10 02:52:00|01504|8286|THC|8.96B|8960000000|88.05|1180474|55.84|44|2024-04-17|15/03/2024||1.34||5260000000|88.089996337891|1|2024-02-08|15/12/2023|2.68|1.56|5380000000|5270000000|88.110000610352|1
2024-02-10 02:52:07|01505|24359|VVI|696.20M|696200000|33.1|90151|17.84|43|2024-05-02|15/03/2024||-0.8067||268800000|33.090000152588|1|2024-02-08|15/12/2023|-0.79|-0.76|291700000|277200000|32.369998931885|1
2024-02-10 02:52:13|01506|1177783|CCSI|375.03M|375030000|19.79|174186|-66.59|12|2024-05-13|15/03/2024||1.29||91360000|19.790000915527|1|2024-02-21|15/12/2023||1.21||88870000|19.790000915527|1
2024-02-10 02:52:19|01507|940761|XENT|954.90M|954900000|28.24|447998|0|32|2022-08-02|15/06/2022||-0.32||31900000|28.239999771118|1|2022-05-31|15/03/2022|-0.85|-0.85|21580000|21580000|28.239999771118|1
2024-02-10 02:52:26|01508|16481|GDEN|1.13B|1130000000|39.38|135374|-3.12|43|2024-05-08|15/03/2024||0.3684||178320000|39.380001068115|1|2024-03-14|15/12/2023||0.2418||234430000|39.380001068115|1
2024-02-10 02:52:32|01509|1096424|UTZ|2.58B|2580000000|18.43|828084|15.19|20|2024-05-09|15/03/2024||0.131||357070000|18.430000305176|1|2024-02-29|15/12/2023||0.1592||355900000|18.430000305176|1
2024-02-10 02:52:39|01510|1013390|SAFE|1.46B|1460000000|20.59|435619|-40.66|26|2023-08-01|15/06/2023|0.35|0.35|85700000|82700000|24.729999542236|1|2023-04-26|15/03/2023|0.41|-0.37|78300000|29400000|28.180000305176|1
2024-02-10 02:52:46|01511|24411|UMH|1.01B|1010000000|14.8|428649|-18.46|43|2024-05-02|15/03/2024||0.012||57580000|14.800000190735|1|2024-02-28|15/12/2023||-0.002||55800000|14.800000190735|1
2024-02-10 02:52:53|01512|20545|NUS|869.11M|869110000|17.59|609906|-59.12|43|2024-05-01|15/03/2024||0.3433||476890000|17.60000038147|1|2024-02-14|15/12/2023||-0.03||475140000|17.60000038147|1
2024-02-10 02:53:00|01513|1159415|MNMD|176.82M|176820000|4.410|605072|13.08|17|2024-05-15|15/03/2024||-0.425||0.00|4.4099998474121|1|2024-04-02|15/12/2023||-0.4629||0.00|4.4099998474121|1
2024-02-10 02:53:06|01514|942658|FGEN|268.47M|268470000|2.73|2632735|-88.82|36|2024-05-06|15/03/2024||-0.4267||37060000|2.7300000190735|1|2024-02-26|15/12/2023||-0.44||37460000|2.7300000190735|1
2024-02-10 02:53:12|01515|17214|MDGL|3.75B|3750000000|189.88|430713|-26.59|41|2024-05-07|15/03/2024||-5.02||327910|189.88000488281|1|2024-02-22|15/12/2023||-5.24||0.00|189.88000488281|1
2024-02-10 02:53:17|01516|960555|ACRS|87.13M|87130000|1.23|5101728|-91.13|34|2024-05-07|15/03/2024||-0.3133||2900000|1.2300000190735|1|2024-02-22|15/12/2023||-0.3456||4660000|1.2300000190735|1
2024-02-10 02:53:23|01517|1075234|GSKY|1.83B|1830000000|10.200|2406148|0|22|2022-08-09|15/06/2022||0.2||157000000|10.199999809265|1|2022-05-10|15/03/2022||0.1||132000000|10.199999809265|1
2024-02-10 02:53:30|01518|17158|SGMO|101.09M|101090000|0.57|1550652|-81.19|41|2024-05-08|15/03/2024||-0.1196||5800000|0.57440000772476|1|2024-02-22|15/12/2023||-0.2563||8110000|0.57440000772476|1
2024-02-10 02:53:36|01519|102079|GSAT|3.10B|3100000000|1.705|4812565|42.08|39|2024-05-02|15/03/2024||||54440000|1.710000038147|1|2024-02-29|15/12/2023||||52880000|1.710000038147|1
2024-02-10 02:53:42|01520|24407|UEC|2.99B|2990000000|7.73|8300129|94.22|36|2024-06-10|15/04/2024||0.0285||14500000|7.710000038147|1|2024-03-12|15/01/2024||0.01||14000000|7.710000038147|1
2024-02-10 02:53:49|01521|20734|CAL|1.22B|1220000000|34.36|370343|43.47|40|2024-05-30|15/04/2024||1.08||687700000|34.340000152588|1|2024-03-12|15/01/2024||0.8475||691190000|34.340000152588|1
2024-02-10 02:53:55|01522|1162159|GBIO|132.82M|132820000|2.01|552874|-63.59|20|2024-05-02|15/03/2024||-0.4636||225000|2.0099999904633|1|2024-02-22|15/12/2023||-0.4753||1260000|2.0099999904633|1
2024-02-10 02:54:00|01523|1096068|YMAB|571.88M|571880000|13.11|315278|209.2|28|2024-05-10|15/03/2024||-0.17||23310000|13.109999656677|1|2024-02-22|15/12/2023||-0.2097||20970000|13.109999656677|1
2024-02-10 02:54:08|01524|16018|ERII|879.98M|879980000|15.57|414113|-30.21|43|2024-05-02|15/03/2024||-0.13||15040000|15.569999694824|1|2024-02-21|15/12/2023||0.3775||63570000|15.569999694824|1
2024-02-10 02:54:14|01525|16105|FLWS|596.60M|596600000|9.25|397250|-7.68|43|2024-04-30|15/03/2024||-0.2075||414710000|9.25|1|2024-02-01|15/12/2023|1.27|1.22|822050000|825200000|10.39999961853|1
2024-02-10 02:54:20|01526|16330|IDCC|2.67B|2670000000|103.96|358659|42.88|43|2024-05-02|15/03/2024||1.16||135540000|103.95999908447|1|2024-02-15|15/12/2023||0.7989||104440000|103.95999908447|1
2024-02-10 02:54:26|01527|1010529|VERI|69.80M|69800000|1.88|350538|-77.83|30|2024-04-30|15/03/2024||-0.1283||31430000|1.8799999952316|1|2024-02-29|15/12/2023||-0.1485||33790000|1.8799999952316|1
2024-02-10 02:54:32|01528|15359|AGYS|2.43B|2430000000|90.51|185283|11.8|42|2024-05-14|15/03/2024||0.2875||62340000|90.51000213623|1|2024-01-22|15/12/2023|0.35|0.26|60600000|60070000|82.839996337891|1
2024-02-10 02:54:38|01529|1089330|TTCFQ|418.29K|418290|0.0050|130651|-99.59|20|2024-05-07|15/03/2024||-0.1446||58560000|0.00499999988824|1|2024-03-13|15/12/2023||-0.1832||47070000|0.00499999988824|1
2024-02-10 02:54:43|01530|1131055|DM|194.83M|194830000|0.6|3732462|-65.91|19|2024-05-08|15/03/2024||-0.055||40000000|0.59799998998642|1|2024-03-11|15/12/2023||-0.045||51250000|0.59799998998642|1
2024-02-10 02:54:50|01531|21247|DBI|537.30M|537300000|9.49|1721492|-4.14|40|2024-03-12|15/01/2024||-0.4858||740140000|9.4799995422363|1|2023-12-05|15/10/2023|0.24|0.46|786300000|824240000|12.810000419617|1
2024-02-10 02:54:56|01532|24309|TEN|1.67B|1670000000|19.99|2313150|0|38|2023-02-22|15/12/2022||0.81||4610000000|19.989999771118|1|2022-10-31|15/09/2022|-0.14|0.775|4900000000|3870000000|19.64999961853|1
2024-02-10 02:55:02|01533|16627|MITK|579.44M|579440000|12.71|375641|28.51|43|2024-05-01|15/03/2024||0.263||44820000|12.710000038147|1|2024-02-09|15/12/2023||0.2084||41480000|12.449999809265|1
2024-02-10 02:55:08|01534|1089225|RPAY|790.50M|790500000|8.16|694606|-13.92|24|2024-05-07|15/03/2024||0.2083||79080000|8.1599998474121|1|2024-02-27|15/12/2023||0.2129||70030000|8.1599998474121|1
2024-02-10 02:55:15|01535|1088196|CRNX|2.64B|2640000000|39.46|786644|94.58|29|2024-05-10|15/03/2024||-0.8756||80750|39.459999084473|1|2024-03-12|15/12/2023||-0.8625||197100|39.459999084473|1
2024-02-10 02:55:20|01536|20506|CNR|3.14B|3140000000|24.66|1661628|0|39|2022-11-09|15/09/2022||0.74||1550000000|24.659999847412|1|2022-08-03|15/06/2022||0.69||1540000000|24.659999847412|1
2024-02-10 02:55:26|01537|949602|PRTYQ|455.03K|455030|0.004|181416|-95.79|35|2023-11-09|15/09/2023||-0.2271|||0.00400000018999|1|2023-08-10|15/06/2023||0.0801|||0.00999999977648|1
2024-02-10 02:55:33|01538|15356|AGEN|285.36M|285360000|0.748|10526506|-67.62|42|2024-05-09|15/03/2024||-0.1497||31170000|0.74809998273849|1|2024-03-14|15/12/2023||-0.0627||43100000|0.74809998273849|1
2024-02-10 02:55:40|01539|30937|TCX|243.62M|243620000|22.36|29373|-31.54|40|2024-02-22|15/12/2023||||83200000|22.360000610352|1|2023-11-02|15/09/2023|-2.16||87000000|82400000|15.739999771118|1
2024-02-10 02:55:46|01540|994018|ICHR|1.26B|1260000000|42.9|207931|19.83|31|2024-05-07|15/03/2024||0.0978||199630000|42.900001525879|1|2024-02-06|15/12/2023|-0.06|0.07|203500000|197500000|37.720001220703|1
2024-02-10 02:55:53|01541|941649|AFMD|81.69M|81690000|0.547|1090755|-49.82|38|2024-05-22|15/03/2024||-0.1558||2170000|0.54750001430511|1|2024-03-20|15/12/2023||-0.1614||1630000|0.54750001430511|1
2024-02-10 02:55:57|01542|1171385|||||||18|2024-05-02|15/03/2024||0.6563||311880000|15.170000076294|1|2024-01-31|15/12/2023|0.12|0.0526|245540000|247640000|13.789999961853|1
2024-02-10 02:56:04|01543|17189|SLP|828.23M|828230000|41.48|98821|5.49|40|2024-04-08|15/02/2024||0.19||17310000|41.479999542236|1|2024-01-03|15/11/2023|0.1|0.11|14500000|13950000|44.700000762939|1
2024-02-10 02:56:09|01544|1169886|EBC|2.26B|2260000000|13.92|790473|-12.23|18|2024-04-25|15/03/2024||0.215||156810000|13.920000076294|1|2024-01-25|15/12/2023|0.1|0.2|160050000|156740000|13.949999809265|1
2024-02-10 02:56:16|01545|100222|INGN|191.36M|191360000|8.21|497636|-65.43|40|2024-05-02|15/03/2024||-0.6537||78420000|8.210000038147|1|2024-02-27|15/12/2023||-0.6257||77000000|8.210000038147|1
2024-02-10 02:56:23|01546|15595|BOOM|353.73M|353730000|17.9|244132|-29.11|43|2024-04-25|15/03/2024||0.4033||176270000|17.89999961853|1|2024-02-22|15/12/2023||0.34||171630000|17.89999961853|1
2024-02-10 02:56:29|01547|20935|MDC|4.66B|4660000000|62.38|1163927|64.03|43|2024-04-25|15/03/2024||0.9633||1090000000|62.369998931885|1|2024-01-30|15/12/2023|1.56|1.49|1310000000|1290000000|62.659999847412|1
2024-02-10 02:56:35|01548|16618|MGPI|1.88B|1880000000|85.44|174190|-10.08|36|2024-05-01|15/03/2024||1.5||190320000|85.440002441406|1|2024-02-28|15/12/2023||1.35||205710000|85.440002441406|1
2024-02-10 02:56:41|01549|16583|MCRI|1.34B|1340000000|70.52|77919|-10.29|43|2024-04-24|15/03/2024||0.9781||122100000|70.519996643066|1|2024-02-14|15/12/2023||1.03||118670000|70.519996643066|1
2024-02-10 02:56:48|01550|15829|CSGS|1.52B|1520000000|53.7|309014|-11.95|43|2024-05-01|15/03/2024||0.971||276740000|53.700000762939|1|2024-02-07|15/12/2023|0.92|0.86|297300000|273960000|46.430000305176|1
2024-02-10 02:56:56|01551|15899|DENN|550.50M|550500000|10.37|542104|-14.16|43|2024-04-30|15/03/2024||0.1538||115750000|10.369999885559|1|2024-02-13|15/12/2023||0.1754||115710000|10.369999885559|1
2024-02-10 02:57:03|01552|16251|HCSG|697.13M|697130000|9.44|524936|-22.78|43|2024-04-24|15/03/2024||0.1671||426930000|9.4399995803833|1|2024-02-14|15/12/2023||0.1631||424240000|9.4399995803833|1
2024-02-10 02:57:09|01553|15484|ATEC|2.29B|2290000000|16.78|1581862|19.86|43|2024-05-02|15/03/2024||-0.0633||129610000|16.780000686646|1|2024-02-27|15/12/2023||-0.0733||131220000|16.780000686646|1
2024-02-10 02:57:16|01554|16158|GBCI|4.05B|4050000000|36.73|758228|-21.15|43|2024-04-18|15/03/2024||0.3486||200980000|36.720001220703|1|2024-01-25|15/12/2023|0.49|0.38|197320000|198750000|40.529998779297|1
2024-02-10 02:57:23|01555|15852|CUTR|52.44M|52440000|2.62|1892663|-92.27|43|2024-05-07|15/03/2024||-0.742||46470000|2.6199998855591|1|2024-02-14|15/12/2023||-0.816||46230000|2.6199998855591|1
2024-02-10 02:57:31|01556|17245|SRDX|465.80M|465800000|32.72|60304|12.91|43|2024-05-01|15/03/2024||-0.3919||28420000|32.720001220703|1|2024-02-01|15/12/2023|-0.06|-0.33|30600000|29640000|35.209999084473|1
2024-02-10 02:57:36|01557|942485|PLAY|2.39B|2390000000|59.47|1087586|35.1|38|2024-06-12|15/04/2024||1.89||637320000|59.470001220703|1|2024-04-02|15/01/2024||1.15||606960000|59.470001220703|1
2024-02-10 02:57:42|01558|101852|OUT|2.12B|2120000000|12.84|2051013|-36.21|40|2024-04-30|15/03/2024||-0.1198||406500000|12.840000152588|1|2024-02-21|15/12/2023||0.3628||495980000|12.840000152588|1
2024-02-10 02:57:47|01559|1099056|PAYA|1.29B|1290000000|9.74|2385893|0.1|16|2023-05-05|15/03/2023||0.0892||71470000|9.7399997711182|1|2023-03-06|15/12/2022||0.0977||72140000|9.7399997711182|1
2024-02-10 02:58:00|01560|17255|SP|1.01B|1010000000|51.40|188538|38.4|43|2024-05-01|15/03/2024||0.7105||199430000|51.400001525879|1|2024-02-21|15/12/2023||0.86||235440000|51.400001525879|1
2024-02-10 02:58:07|01561|101907|SPWH|139.92M|139920000|3.74|511079|-60.21|40|2024-05-28|15/04/2024||-0.335||271710000|3.7400000095367|1|2024-03-27|15/01/2024||-0.3||372620000|3.7400000095367|1
2024-02-10 02:58:14|01562|21231|IDT|894.46M|894460000|35.45|89455|13.88|43|2024-03-07|15/01/2024|||||35.430000305176|1|2023-12-04|15/10/2023|0.32||301200000||29.35000038147|1
2024-02-10 02:58:20|01563|17480|OSPN|422.41M|422410000|10.59|567766|-22.64|43|2024-04-30|15/03/2024||0.0871||55100000|10.590000152588|1|2024-03-06|15/12/2023||0.0325||57890000|10.590000152588|1
2024-02-10 02:58:27|01564|16968|PRTS|144.32M|144320000|2.51|442368|-63.41|43|2024-05-08|15/03/2024||0.0225||179890000|2.5099999904633|1|2024-03-07|15/12/2023||-0.1075||154270000|2.5099999904633|1
2024-02-10 02:58:33|01565|1096422|SIBN|851.33M|851330000|21.02|380638|23.65|28|2024-05-06|15/03/2024||-0.2639||37100000|21.020000457764|1|2024-03-06|15/12/2023||-0.2788||37910000|21.020000457764|1
2024-02-10 02:58:38|01566|16693|VXRT|200.92M|200920000|1.19|1422350|18|42|2024-05-14|15/03/2024||-0.1||2400000|1.1900000572205|1|2024-02-22|15/12/2023||-0.1467||833330|1.1900000572205|1
2024-02-10 02:58:45|01567|17460|CTLP|495.02M|495020000|6.28|203773|22.66|43|2024-05-02|15/03/2024||0.0325||71360000|6.2800002098083|1|2024-02-08|15/12/2023|0.04|0.02|65400000|66970000|6.7699999809265|1
2024-02-10 02:58:50|01568|958828|RGNX|713.11M|713110000|16.21|572254|-29.52|34|2024-05-07|15/03/2024||-1.12||23930000|16.209999084473|1|2024-02-28|15/12/2023||-1.25||35990000|16.209999084473|1
2024-02-10 02:58:59|01569|15688|CENTA|2.41B|2410000000|35.9|266092|10.12|41|2024-05-06|15/03/2024||0.96||902280000|44.875001907349|0.8|2024-02-07|15/12/2023|0.01|-0.17|634530000|621720000|41.5625|0.8
2024-02-10 02:59:05|01570|953811|CWEN|4.63B|4630000000|22.96|1328899|-28.54|36|2024-05-02|15/03/2024||-0.298||271450000|22.969999313354|1|2024-02-22|15/12/2023||0.0379||294650000|22.969999313354|1
2024-02-10 02:59:42|01571|20362|HNGR|732.39M|732390000|18.72|953513|0|32|2023-03-16|15/12/2022||0.52||330910000|18.719999313354|1|2022-11-10|15/09/2022||0.41||313830000|18.719999313354|1
2024-02-10 02:59:51|01572|15406|AMSWA|376.17M|376170000|11.01|185401|-27.47|44|2024-02-22|15/01/2024||0.08||24810000|11.010000228882|1|2023-11-16|15/10/2023|0.08|0.0948|25690000|26700000|11.159999847412|1
2024-02-10 02:59:57|01573|953806|CHCT|683.33M|683330000|26.35|179118|-36.38|36|2024-04-30|15/03/2024||0.15||29770000|26.340000152588|1|2024-02-13|15/12/2023||0.16||29070000|26.340000152588|1
2024-02-10 03:00:02|01574|1129318|TMDX|2.89B|2890000000|88.66|477391|37.78|26|2024-04-30|15/03/2024||-0.2184||74650000|88.660003662109|1|2024-02-21|15/12/2023||-0.0692||68490000|88.660003662109|1
2024-02-10 03:00:14|01575|1163504|ALVR|79.67M|79670000|0.72|2201427|-88.06|19|2024-05-02|15/03/2024||-0.185||0.00|0.71979999542236|1|2024-02-09|15/12/2023||-0.4279||0.00|0.6725999712944|1
2024-02-10 03:00:23|01576|992763|FRTA|1.62B|1620000000|24.00|318478|0|24|2022-08-10|15/06/2022||0.7145|||24|1|2022-05-10|15/03/2022||0.294||376500000|24|1
2024-02-10 03:00:33|01577|41010|ORMP|114.97M|114970000|2.85|177011|29.55|36|2024-05-29|15/03/2024||-0.09||700000|2.8499999046326|1|2024-02-28|15/12/2023||-0.01||600000|2.8499999046326|1
2024-02-10 03:00:37|01578|1153093|BRBR|7.79B|7790000000|59.36|1271528|96.3|24|2024-05-02|15/03/2024||0.3302||450380000|59.380001068115|1|2024-02-05|15/12/2023|0.43|0.4|430400000|409840000|56.819999694824|1
2024-02-10 03:00:45|01579|16757|NSSC|1.66B|1660000000|45|333956|42.36|42|2024-05-06|15/03/2024||0.271||46360000|45|1|2024-02-05|15/12/2023|0.34|0.26|47500000|43920000|35.810001373291|1
2024-02-10 03:00:56|01580|1166236|CRSR|1.36B|1360000000|13.24|390306|-12.43|18|2024-05-01|15/03/2024||0.1661||387110000|13.239999771118|1|2024-02-13|15/12/2023||0.2463||428650000|13.239999771118|1
2024-02-10 03:01:03|01581|48375|AR|6.34B|6340000000|21.14|4833517|-21.21|42|2024-04-24|15/03/2024||0.166||1150000000|21.139999389648|1|2024-02-14|15/12/2023||0.2149||1170000000|21.139999389648|1
2024-02-10 03:01:08|01582|1095982|ACEL|877.71M|877710000|10.35|289095|12.5|23|2024-05-01|15/03/2024||0.2286||293690000|10.340000152588|1|2024-03-18|15/12/2023||0.1809||283510000|10.340000152588|1
2024-02-10 03:01:13|01583|15858|CVGW|484.83M|484830000|27.24|170223|-13.63|41|2024-06-04|15/04/2024||0.3912||265820000|27.239999771118|1|2024-03-06|15/01/2024||0.2281||252530000|27.239999771118|1
2024-02-10 03:01:19|01584|16670|MSEX|1.01B|1010000000|56.44|102759|-33.2|41|2024-05-06|15/03/2024||0.47||41000000|56.439998626709|1|2024-02-23|15/12/2023||0.58||44900000|56.439998626709|1
2024-02-10 03:01:24|01585|1163804|PAE|935.83M|935830000|10.050|894428|0|14|2022-08-11|15/06/2022||0.2||781410000|10.050000190735|1|2022-05-12|15/03/2022||0.18||782370000|10.050000190735|1
2024-02-10 03:01:30|01586|17014|QNST|843.12M|843120000|15.36|373401|-11.16|43|2024-05-01|15/03/2024||0.1067||185160000|15.359999656677|1|2024-02-07|15/12/2023|-0.04|-0.05|122680000|115920000|12.829999923706|1
2024-02-10 03:01:36|01587|15565|BJRI|837.46M|837460000|36.04|354217|8.49|43|2024-04-25|15/03/2024||0.3683||351740000|36.040000915527|1|2024-02-15|15/12/2023||0.2813||329580000|36.040000915527|1
2024-02-10 03:01:42|01588|21061|AORT|702.75M|702750000|17.17|226606|28.52|43|2024-05-02|15/03/2024||-0.04||91420000|17.159999847412|1|2024-02-15|15/12/2023||-0.086||89270000|17.159999847412|1
2024-02-10 03:01:53|01589|951679|COLL|1.09B|1090000000|33.48|393007|25.35|36|2024-05-08|15/03/2024||1.41||147360000|33.479999542236|1|2024-02-22|15/12/2023||1.43||147980000|33.479999542236|1
2024-02-10 03:01:59|01590|24284|UHT|537.99M|537990000|39.02|51549|-28.51|40|2024-04-22|15/03/2024|||||39.020000457764|1|2024-02-29|15/12/2023|||||39.020000457764|1
2024-02-10 03:02:04|01591|1168633|GNOG|453.94M|453940000|5.78|835349|0|12|2022-08-15|15/06/2022||-0.16||36000000|5.7800002098083|1|2022-05-16|15/03/2022||-0.2||31000000|5.7800002098083|1
2024-02-10 03:02:10|01592|1024881|PETQ|525.28M|525280000|17.85|277348|58.24|29|2024-05-08|15/03/2024||0.4508||306810000|17.85000038147|1|2024-03-12|15/12/2023||-0.316||189040000|17.85000038147|1
2024-02-10 03:02:16|01593|1006458|CADE|4.90B|4900000000|26.76|1543546|0.07|30|2024-04-22|15/03/2024||0.5742||424650000|26.75|1|2024-01-29|15/12/2023|0.4|3.11|23150000|443790000|29.60000038147|1
2024-02-10 03:02:23|01594|15850|CTRN|245.04M|245040000|29.35|75238|-6.26|40|2024-03-15|15/01/2024||0.71||214140000|29.35000038147|1|2023-11-28|15/10/2023|-0.56|-0.13|179500000|187200000|26.389999389648|1
2024-02-10 03:02:29|01595|16381|IOSP|2.96B|2960000000|118.9|89318|8.39|43|2024-05-01|15/03/2024||1.61||485050000|118.90000152588|1|2024-02-13|15/12/2023||1.62||479470000|118.90000152588|1
2024-02-10 03:02:35|01596|21106|DBDQQ|1.16B|1160000000|0.02|2470560|-99.13|41|2023-11-09|15/09/2023|-2.86|0.81|943300000|956600000|17.389999389648|1|2023-08-09|15/06/2023|0.26|0.09|917300000|933000000|0.07999999821186|1
2024-02-10 03:02:41|01597|16311|TVTY|1.62B|1620000000|32.50|1061206|0|37|2022-11-09|15/09/2022||0.4799||143270000|32.5|1|2022-08-04|15/06/2022||0.434||134320000|32.5|1
2024-02-10 03:02:47|01598|20991|FUL|4.19B|4190000000|77.34|299466|9.56|42|2024-03-20|15/02/2024||0.6756||822400000|77.309997558594|1|2024-01-17|15/11/2023|1.32|1.27|903000000|930590000|78.430000305176|1
2024-02-10 03:02:53|01599|16965|MODV|646.06M|646060000|45.54|127428|-57.36|43|2024-05-02|15/03/2024||1.32||702150000|45.540000915527|1|2024-02-22|15/12/2023||1.28||696780000|45.540000915527|1
2024-02-10 03:02:59|01600|1142209|RAPT|900.49M|900490000|26.18|408605|-2.02|24|2024-05-08|15/03/2024||-0.8416||0.00|26.180000305176|1|2024-03-07|15/12/2023||-0.8529||0.00|26.180000305176|1
2024-02-10 03:03:06|01601|17543|WT|1.03B|1030000000|7.08|1219031|18.79|43|2024-04-26|15/03/2024||0.1045||93330000|7.0700001716614|1|2024-02-02|15/12/2023|0.11|0.1|90840000|90260000|6.7600002288818|1
2024-02-10 03:03:15|01602|16053|FARO|436.14M|436140000|23.01|219976|-18.11|43|2024-04-24|15/03/2024||-0.0685||83780000|23.010000228882|1|2024-02-21|15/12/2023||0.2057||97920000|23.010000228882|1
2024-02-10 03:03:24|01603|15800|CRAI|771.31M|771310000|110.16|32677|-7.03|43|2024-05-02|15/03/2024||1.46||163300000|110.16000366211|1|2024-02-29|15/12/2023||1.1||149670000|110.16000366211|1
2024-02-10 03:03:30|01604|985781|TCMD|368.91M|368910000|15.7|348889|26.82|31|2024-05-06|15/03/2024||-0.0889||64160000|15.699999809265|1|2024-02-20|15/12/2023||0.2118||78340000|15.699999809265|1
2024-02-10 03:03:37|01605|15538|CLAR|235.38M|235380000|6.17|370942|-33.8|43|2024-05-06|15/03/2024||-0.015||88730000|6.1700000762939|1|2024-03-04|15/12/2023||-0.08||84510000|6.1700000762939|1
2024-02-10 03:03:43|01606|1084219|RUBY|5.43M|5430000|0.06|687687|-68.09|27|2024-02-23|15/12/2023||-0.25||0.00|0.0599999986589|1|2023-11-07|15/09/2023||-0.26||0.00|0.01999999955297|1
2024-02-10 03:03:47|01607|1159426|KROS|1.82B|1820000000|53.59|419458|0.71|21|2024-05-02|15/03/2024||-1.41||0.00|53.590000152588|1|2024-03-21|15/12/2023||-1.37||0.00|53.590000152588|1
2024-02-10 03:03:54|01608|15737|CLFD|445.34M|445340000|29.71|306515|-51.52|40|2024-04-25|15/03/2024||-0.354||30620000|29.709999084473|1|2024-02-01|15/12/2023|-0.35|-0.42|34200000|29960000|25.190000534058|1
2024-02-10 03:03:58|01609|1165669|PLBY|89.61M|89610000|1.21|784866|-54.68|17|2024-05-08|15/03/2024||-0.09||35000000|1.210000038147|1|2024-03-19|15/12/2023||-0.135||34030000|1.210000038147|1
2024-02-10 03:04:07|01610|1163770|PNTG|474.04M|474040000|15.84|138871|31.67|21|2024-05-02|15/03/2024||0.1567||138640000|15.840000152588|1|2024-02-22|15/12/2023||0.22||136430000|15.840000152588|1
2024-02-10 03:04:13|01611|1052946|DMTK|42.80M|42800000|1.25|426508|-78.6|24|2024-05-01|15/03/2024||-0.5675||4280000|1.25|1|2024-02-29|15/12/2023||-0.5651||4040000|1.25|1
2024-02-10 03:04:22|01612|15925|DMRC|833.31M|833310000|41.18|98306|103.16|40|2024-04-24|15/03/2024||-0.575||9550000|41.180000305176|1|2024-02-21|15/12/2023||-0.54||9100000|41.180000305176|1
2024-02-10 03:04:30|01613|20958|EME|11.51B|11510000000|245.22|269598|68.94|43|2024-04-25|15/03/2024||2.79||3140000000|245.14999389648|1|2024-02-22|15/12/2023||3.55||3360000000|245.14999389648|1
2024-02-10 03:04:38|01614|16351|IMGN|8.36B|8360000000|31.23|8382612|641.81|43|2024-05-03|15/03/2024||0.0628||119860000|31.229999542236|1|2024-02-09|15/12/2023||0.1294||129480000|31.229999542236|1
2024-02-10 03:04:45|01615|17100|RUTH|670.33M|670330000|21.49|1549114|26.19|41|2023-11-03|15/09/2023||0.12||119000000|21.489999771118|1|2023-08-04|15/06/2023||0.29||136400000|21.489999771118|1
2024-02-10 03:04:51|01616|16533|TSAT|488.30M|488300000|9.76|32890|9.05|29|2022-03-18|15/12/2021|3.38||758200000||21.510000228882|1|2021-11-22|15/09/2021|-0.81||758200000||39.5|1
2024-02-10 03:04:58|01617|15522|NOTV|127.92M|127920000|4.96|262422|-30.63|41|2024-05-15|15/03/2024||-0.2025||144050000|4.960000038147|1|2024-02-07|15/12/2023|-0.6|-0.54|135500000|130990000|3.7400000095367|1
2024-02-10 03:05:05|01618|15814|CRMT|420.78M|420780000|65.82|102675|-27.09|43|2024-05-20|15/04/2024||1.17||382340000|65.819999694824|1|2024-02-21|15/01/2024||-0.3975||334950000|65.819999694824|1
2024-02-10 03:05:10|01619|1166923|ARRY|2.30B|2300000000|15.22|5389913|-25.28|19|2024-05-07|15/03/2024||0.2438||398030000|15.220000267029|1|2024-03-05|15/12/2023||0.1098||315250000|15.220000267029|1
2024-02-10 03:05:17|01620|51011|VUZI|106.39M|106390000|1.68|902504|-65.71|37|2024-05-09|15/03/2024||-0.1333||2850000|1.6799999475479|1|2024-03-15|15/12/2023||-0.15||2140000|1.6799999475479|1
2024-02-10 03:05:24|01621|24424|ATRS|955.07M|955070000|5.590|5247050|0|36|2022-08-09|15/06/2022||0.012||48970000|5.5900001525879|1|2022-05-31|15/03/2022||0.004||43510000|5.5900001525879|1
2024-02-10 03:05:30|01622|1010717|WOW|280.84M|280840000|3.47|628452|-68.96|29|2024-05-06|15/03/2024||-0.0633||164930000|3.460000038147|1|2024-02-22|15/12/2023||-0.0149||170570000|3.460000038147|1
2024-02-10 03:05:35|01623|1084220|REPL|473.91M|473910000|7.75|1662706|-69.62|30|2024-05-16|15/03/2024||-0.9159||0.00|7.7600002288818|1|2024-02-08|15/12/2023|-0.77|-0.89|0.00||7.4200000762939|1
2024-02-10 03:05:43|01624|15339|ADUS|1.51B|1510000000|94.24|84949|-9.99|43|2024-05-06|15/03/2024||1.09||278450000|94.23999786377|1|2024-03-04|15/12/2023||1.17||274440000|94.23999786377|1
2024-02-10 03:05:49|01625|7999|KBH|4.61B|4610000000|60.9|1134334|63.27|43|2024-03-20|15/02/2024||1.57||1460000000|60.900001525879|1|2024-01-10|15/11/2023|1.85|1.69|1670000000|1620000000|62.540000915527|1
2024-02-10 03:05:55|01626|1166405|PMVP|85.94M|85940000|1.68|446917|-77.05|19|2024-05-09|15/03/2024||-0.424||0.00|1.6799999475479|1|2024-02-28|15/12/2023||-0.4067||0.00|1.6799999475479|1
2024-02-10 03:06:02|01627|20978|ALX|1.12B|1120000000|223.4|11779|-1.22|43|2024-04-29|15/03/2024||||55400000|222.2200012207|1|2024-02-12|15/12/2023||||55400000|222.2200012207|1
2024-02-10 03:06:10|01628|1075233|SRRK|1.11B|1110000000|15.4|873785|33.8|29|2024-05-09|15/03/2024||-0.462||0.00|15.39999961853|1|2024-03-05|15/12/2023||-0.4664||0.00|15.39999961853|1
2024-02-10 03:06:16|01629|24412|MCF|648.31M|648310000|3.22|470456|0|36|2022-08-11|15/06/2022||0.14||380900000|3.2200000286102|1|2022-05-11|15/03/2022||0.15||400800000|3.2200000286102|1
2024-02-10 03:06:23|01630|989659|TRHC|284.03M|284030000|10.50|468520|73.27|30|2024-02-29|15/12/2023||-0.13||93060000|10.5|1|2023-11-07|15/09/2023||-0.1667||91170000|10.5|1
2024-02-10 03:06:31|01631|17073|ROCK|2.61B|2610000000|85.89|182961|53.59|43|2024-05-01|15/03/2024||0.83||311750000|85.889999389648|1|2024-02-22|15/12/2023||0.845||331500000|85.889999389648|1
2024-02-10 03:06:37|01632|16120|FORR|412.48M|412480000|21.44|57352|-42.02|43|2024-05-02|15/03/2024||0.2357||108050000|21.440000534058|1|2024-02-08|15/12/2023|0.25|0.26|118100000|116430000|23.319999694824|1
2024-02-10 03:06:44|01633|15428|AOSL|663.69M|663690000|23.47|162701|-22.77|42|2024-05-02|15/03/2024||0.0733||159170000|23.469999313354|1|2024-02-06|15/12/2023|0.24|0.15|165300000|165000000|26.069999694824|1
2024-02-10 03:06:51|01634|41007|NRC|944.27M|944270000|38.47|80784|-13.73|38|2024-02-13|15/12/2023|||||38.470001220703|1|2023-11-07|15/09/2023|0.32||37900000||41.930000305176|1
2024-02-10 03:06:58|01635|16540|LQDT|474.92M|474920000|15.42|198800|18.07|43|2024-05-02|15/03/2024||0.24||86950000|15.420000076294|1|2024-02-08|15/12/2023|0.14|0.17|71300000|76010000|17.229999542236|1
2024-02-10 03:07:05|01636|16476|KTOS|2.35B|2350000000|18.26|957186|63.91|42|2024-05-09|15/03/2024||0.0795||255310000|18.260000228882|1|2024-02-13|15/12/2023||0.0881||253390000|18.260000228882|1
2024-02-10 03:07:12|01637|51057|PARR|2.40B|2400000000|39.6|791985|47.6|38|2024-05-01|15/03/2024||1.34||1970000000|39.590000152588|1|2024-02-27|15/12/2023||1.07||2120000000|39.590000152588|1
2024-02-10 03:07:18|01638|39322|AMCX|627.66M|627660000|14.41|497435|-19.04|43|2024-05-02|15/03/2024||2.39||674000000|14.409999847412|1|2024-02-09|15/12/2023|0.72|0.68|678850000|676010000|17.040000915527|1
2024-02-10 03:07:23|01639|1167741|SEER|113.61M|113610000|1.78|435414|-61.05|17|2024-05-07|15/03/2024||-0.365||4350000|1.7799999713898|1|2024-02-29|15/12/2023||-0.371||4050000|1.7799999713898|1
2024-02-10 03:07:28|01640|1088201|ARLO|845.03M|845030000|8.92|849390|111.88|29|2024-05-01|15/03/2024||0.0754||122370000|8.920000076294|1|2024-02-29|15/12/2023||0.0834||134590000|8.920000076294|1
2024-02-10 03:07:37|01641|16908|PGTI|2.41B|2410000000|41.35|926385|85.26|43|2024-05-09|15/03/2024||0.5919||388610000|41.340000152588|1|2024-02-21|15/12/2023||0.3576||339150000|41.340000152588|1
2024-02-10 03:07:43|01642|41289|AXGN|425.27M|425270000|9.88|431709|14.35|41|2024-05-01|15/03/2024||-0.0214||41720000|9.8800001144409|1|2024-02-27|15/12/2023||-0.0715||41250000|9.8800001144409|1
2024-02-10 03:07:50|01643|21035|MTRN|2.57B|2570000000|124.91|80391|46.61|43|2024-04-25|15/03/2024||1.4||420130000|124.80000305176|1|2024-02-15|15/12/2023||1.44||421620000|124.80000305176|1
2024-02-10 03:07:55|01644|1141598|NOVA|1.42B|1420000000|11.69|5821642|-32.23|25|2024-04-24|15/03/2024||-0.5334||209290000|11.680000305176|1|2024-02-21|15/12/2023||-0.2127||229440000|11.680000305176|1
2024-02-10 03:08:02|01645|17057|RIGL|209.24M|209240000|1.2|1046324|-27.71|43|2024-04-30|15/03/2024||-0.0404||32040000|1.2000000476837|1|2024-02-29|15/12/2023||-0.0204||34100000|1.2000000476837|1
2024-02-10 03:08:08|01646|17056|RICK|533.36M|533360000|56.98|60516|-35.27|43|2024-05-06|15/03/2024||1.31||78790000|56.985000610352|1|2024-02-08|15/12/2023|0.87|1.2|73900000|77300000|59.900001525879|1
2024-02-10 03:08:16|01647|101855|QUOT|397.92M|397920000|3.99|2393260|0.76|38|2023-11-08|15/09/2023||0.01||76190000|3.9900000095367|1|2023-08-08|15/06/2023|-0.16|-0.08|65700000|69170000|3.9700000286102|1
2024-02-10 03:08:23|01648|32530|OVV|11.29B|11290000000|41.55|2707218|-9.4|43|2024-05-07|15/03/2024||1.53||2810000000|41.560001373291|1|2024-02-27|15/12/2023||1.94||3040000000|41.560001373291|1
2024-02-10 03:08:29|01649|21118|NVRI|658.63M|658630000|8.26|508035|2.61|43|2024-04-30|15/03/2024||-0.0198||514120000|8.25|1|2024-02-29|15/12/2023||-0.075||490230000|8.25|1
2024-02-10 03:08:35|01650|21029|HZO|732.99M|732990000|32.91|278693|8.11|43|2024-04-25|15/03/2024||0.775||590800000|32.909999847412|1|2024-01-25|15/12/2023|0.19|0.5|527300000|525500000|33.200000762939|1
2024-02-10 03:08:40|01651|1163666|BTRS|1.56B|1560000000|9.49|2138707|0|15|2023-03-21|15/12/2022||-0.0777||46650000|9.4899997711182|1|2022-11-07|15/09/2022|-0.13|-0.0759|42510000|43630000|9.4099998474121|1
2024-02-10 03:08:45|01652|1161533|AMTI|11.16M|11160000|0.27|330380|-50.32|20|2024-05-09|15/03/2024||-0.2||0.00|0.26300001144409|1|2024-03-15|15/12/2023||-0.51||0.00|0.26300001144409|1
2024-02-10 03:08:51|01653|977673|TPB|402.44M|402440000|22.84|123405|1.42|33|2024-05-01|15/03/2024||0.5967||92080000|22.790000915527|1|2024-03-06|15/12/2023||0.5467||90070000|22.790000915527|1
2024-02-10 03:08:57|01654|17143|SCVL|758.33M|758330000|27.95|203872|2.27|41|2024-03-26|15/01/2024||0.5933||279810000|27.950000762939|1|2023-11-16|15/10/2023|0.8|0.94|319900000|325630000|24.170000076294|1
2024-02-10 03:09:02|01655|16389|AMRX|1.71B|1710000000|5.57|1323019|139.06|43|2024-05-03|15/03/2024||0.1113||601020000|5.5700001716614|1|2024-03-01|15/12/2023||0.089||634790000|5.5700001716614|1
2024-02-10 03:09:11|01656|1171971|ULCC|1.67B|1670000000|7.57|2933797|-34.63|16|2024-05-09|15/03/2024||-0.2564||841110000|7.5700001716614|1|2024-02-06|15/12/2023|0.0045|-0.2292|891000000|893380000|5.1500000953674|1
2024-02-10 03:09:18|01657|32332|FC|535.30M|535300000|40.23|76454|-14.15|44|2024-04-04|15/02/2024||0.205||65400000|40.229999542236|1|2024-01-04|15/11/2023|0.36|0.18|68400000|67030000|39.889999389648|1
2024-02-10 03:09:24|01658|21084|AVNT|3.37B|3370000000|36.92|481355|-3.5|43|2024-04-17|15/03/2024||0.6031||782730000|36.919998168945|1|2024-02-14|15/12/2023||0.4752||709920000|36.919998168945|1
2024-02-10 03:09:30|01659|20911|BFS|1.24B|1240000000|37.98|45388|-8.28|41|2024-05-02|15/03/2024||||64210000|37.950000762939|1|2024-02-27|15/12/2023||||63580000|37.950000762939|1
2024-02-10 03:09:35|01660|1172577|AGTI|965.49M|965490000|7.21|300864|-61.75|17|2024-05-07|15/03/2024||0.1583||315160000|7.1900000572205|1|2024-03-05|15/12/2023||0.1138||291270000|7.1900000572205|1
2024-02-10 03:09:41|01661|1164095|RXT|361.40M|361400000|1.67|1113399|-43.39|19|2024-05-07|15/03/2024||-0.0411||709780000|1.6699999570847|1|2024-02-21|15/12/2023||-0.0375||715640000|1.6699999570847|1
2024-02-10 03:09:46|01662|999053|IMXI|733.25M|733250000|21.03|229213|-7.03|29|2024-05-02|15/03/2024||0.4296||157650000|21.030000686646|1|2024-03-06|15/12/2023||0.5223||176120000|21.030000686646|1
2024-02-10 03:09:51|01663|20483|CIR|1.14B|1140000000|56.00|384522|108.72|42|2024-02-28|15/12/2023||0.7||232700000|56|1|2023-11-09|15/09/2023||0.57||215200000|56|1
2024-02-10 03:09:57|01664|992755|GOLF|4.36B|4360000000|66.72|269706|33.79|31|2024-05-02|15/03/2024||1.29||681850000|66.709999084473|1|2024-02-28|15/12/2023||-0.3781||429320000|66.709999084473|1
2024-02-10 03:10:03|01665|1172768|PRVA|2.47B|2470000000|20.89|794262|-21.29|17|2024-05-23|15/03/2024||0.0566||455070000|20.889999389648|1|2024-02-27|15/12/2023||0.0435||426380000|20.889999389648|1
2024-02-10 03:10:09|01666|1171961|ALHC|1.27B|1270000000|6.73|575106|-39.7|18|2024-05-02|15/03/2024||-0.1492||554250000|6.7300000190735|1|2024-02-28|15/12/2023||-0.2255||441430000|6.7300000190735|1
2024-02-10 03:10:15|01667|20250|AXL|958.73M|958730000|8.2|1523126|-10.87|43|2024-05-03|15/03/2024||0.072||1560000000|8.1999998092651|1|2024-02-16|15/12/2023||-0.1931||1420000000|8.1999998092651|1
2024-02-10 03:10:22|01668|41259|ECOM|667.66M|667660000|23.09|797283|0|38|2023-02-09|15/12/2022||0.2983||48940000|23.090000152588|1|2022-11-07|15/09/2022|0.2265|0.1962|43490000|43600000|23.079999923706|1
2024-02-10 03:10:26|01669|1166469|NUVB|384.25M|384250000|1.765|786138|-17.52|16|2024-05-13|15/03/2024||-0.1025||0.00|1.7599999904633|1|2024-03-07|15/12/2023||-0.1043||0.00|1.7599999904633|1
2024-02-10 03:10:33|01670|41000|MDXG|926.21M|926210000|7.96|553488|78.48|43|2024-04-30|15/03/2024||0.0375||79460000|7.960000038147|1|2024-02-27|15/12/2023||0.072||85120000|7.960000038147|1
2024-02-10 03:10:39|01671|1097394|VAPO|7.55M|7550000|1.2300|61552|-83.64|25|2023-11-08|15/09/2023|-2.38|-2.07|15200000|16080000|2.5299999713898|1|2023-08-08|15/06/2023|-0.29|-0.34|16000000|17010000|0.37999999523163|8
2024-02-10 03:10:44|01672|992960|ADNT|3.12B|3120000000|34.12|1044314|-21.53|31|2024-05-02|15/03/2024||0.7723||3990000000|34.130001068115|1|2024-02-07|15/12/2023|0.31|0.55|3660000000|3800000000|35.610000610352|1
2024-02-10 03:10:52|01673|17387|TRNS|994.34M|994340000|112.62|45997|33.86|41|2024-05-21|15/03/2024||0.668||68870000|112.62000274658|1|2024-01-29|15/12/2023|0.56|0.43|65170000|63660000|98.040000915527|1
2024-02-10 03:10:57|01674|1131468|POWW|297.84M|297840000|2.51|749493|13.57|26|2024-06-13|15/03/2024||-0.01||36150000|2.5|1|2024-02-08|15/12/2023|0.04|-0.02|36000000|34800000|2.170000076294|1
2024-02-10 03:11:04|01675|940764|OCUL|626.04M|626040000|5.68|1366172|44.16|39|2024-05-10|15/03/2024||-0.235||17720000|5.6799998283386|1|2024-03-07|15/12/2023||-0.3367||15870000|5.6799998283386|1
2024-02-10 03:11:10|01676|15645|CASH|1.28B|1280000000|51.53|189891|4.57|41|2024-04-25|15/03/2024||2.15||239600000|51.529998779297|1|2024-01-24|15/12/2023|1.06|1.24|162800000|166450000|52.430000305176|1
2024-02-10 03:11:15|01677|958235|MCFT|368.95M|368950000|21.66|116832|-34.5|36|2024-05-08|15/03/2024||0.4429||102550000|21.659999847412|1|2024-02-07|15/12/2023|0.37|0.23|99500000|96130000|20.129999160767|1
2024-02-10 03:11:21|01678|20425|AIN|2.82B|2820000000|90.63|136916|-16.08|43|2024-04-23|15/03/2024||0.93||317950000|90.599998474121|1|2024-02-26|15/12/2023||0.824||298170000|90.599998474121|1
2024-02-10 03:11:26|01679|1174617|FA|2.43B|2430000000|16.73|318301|22.03|21|2024-05-08|15/03/2024||0.208||181930000|16.729999542236|1|2024-02-29|15/12/2023||0.3019||211070000|16.729999542236|1
2024-02-10 03:11:35|01680|16418|JBSS|1.15B|1150000000|98.88|49962|9.56|39|2024-05-01|15/03/2024||1.41|||98.879997253418|1|2024-01-31|15/12/2023|1.64|1.33|291200000|260800000|107.87000274658|1
2024-02-10 03:11:41|01681|41318|NDLS|115.47M|115470000|2.57|230117|-57.66|43|2024-05-09|15/03/2024||-0.065||129300000|2.5699999332428|1|2024-03-14|15/12/2023||-0.0175||125580000|2.5699999332428|1
2024-02-10 03:11:46|01682|1071995|BTAI|64.11M|64110000|2.11|1129247|-93.48|29|2024-05-06|15/03/2024||-1.04||600000|2.1099998950958|1|2024-03-07|15/12/2023||-0.915||765470|2.1099998950958|1
2024-02-10 03:11:51|01683|15811|CRIS|61.36M|61360000|10.41|99257|-27.92|41|2023-11-02|15/09/2023|-2.13|-2.33|1800000|2540000|4.710000038147|1|2023-08-03|15/06/2023|-0.12|-0.12|2200000|2470000|0.79470000267029|20
2024-02-10 03:11:57|01684|16917|VBIV|15.87M|15870000|0.67|110392|-96.18|31|2023-08-09|15/06/2023||-0.07||921000|1.2699999809265|1|2023-05-08|15/03/2023|-3.22|-1.67|485000|1120000|2.7799999713898|1
2024-02-10 03:12:03|01685|15744|CLVSQ|2.33M|2330000|0.016|734463|-85.05|40|2023-08-02|15/06/2023|||||0.01600000075996|1|2023-05-03|15/03/2023|||||0.02999999932945|1
2024-02-10 03:12:08|01686|20972|PLAN|1.61B|1610000000|39.280|4000|0|37|2022-11-01|15/09/2022||0.7||425000000|39.819999694824|1|2022-08-11|15/06/2022|0.37|0.51|415890000|416000000|39.900001525879|1
2024-02-10 03:12:13|01687|41197|BCC|5.56B|5560000000|140.58|247613|86.35|24|2024-05-02|15/03/2024||2.37||1610000000|140.57000732422|1|2024-02-20|15/12/2023||2.55||1640000000|140.57000732422|1
2024-02-10 03:12:20|01688|1173360|FLYW|2.72B|2720000000|22.37|1605753|-15.46|17|2024-05-07|15/03/2024||-0.0007||115500000|22.370000839233|1|2024-02-24|15/12/2023||-0.0776||88380000|22.370000839233|1
2024-02-10 03:12:27|01689|16249|HCKT|636.27M|636270000|23.36|83549|4.15|43|2024-05-07|15/03/2024||0.39||73580000|23.360000610352|1|2024-02-20|15/12/2023||0.37||69650000|23.360000610352|1
2024-02-10 03:12:33|01690|1081674|IIIV|629.74M|629740000|18.58|170046|-28.76|29|2024-05-06|15/03/2024||0.4167||101280000|18.579999923706|1|2024-02-08|15/12/2023|0.36|0.37|92000000|93050000|18.520000457764|1
2024-02-10 03:12:40|01691|39235|SKT|3.03B|3030000000|26.96|838354|46.44|43|2024-05-02|15/03/2024||0.26||116930000|26.959999084473|1|2024-02-15|15/12/2023||0.2105||117930000|26.959999084473|1
2024-02-10 03:12:46|01692|1167037|GATO|451.75M|451750000|6.52|278500|41.43|20|2024-05-03|15/03/2024||-0.003||63380000|6.5199999809265|1|2024-03-27|15/12/2023||0.0732||83000000|6.5199999809265|1
2024-02-10 03:12:56|01693|16899|PETS|122.12M|122120000|5.98|419991|-69.9|39|2024-05-06|15/03/2024||0.015||73500000|5.9800000190735|1|2024-02-08|15/12/2023|-0.01|-0.005|65000000|68000000|5.9400000572205|1
2024-02-10 03:13:01|01694|1153168|PHAT|385.88M|385880000|6.74|576311|-41.7|24|2024-05-07|15/03/2024||-1.26||3420000|6.7399997711182|1|2024-02-27|15/12/2023||-1.07||708610|6.7399997711182|1
2024-02-10 03:13:08|01695|40065|ICPT|794.69M|794690000|19.00|2169752|-8.83|42|2024-02-29|15/12/2023||-0.0616||90730000|19|1|2023-11-14|15/09/2023||-0.2262||87780000|19|1
2024-02-10 03:13:14|01696|1123797|DTIL|46.82M|46820000|0.384|1500809|-66.02|27|2024-05-08|15/03/2024||-0.11||8830000|0.38400000333786|1|2024-03-12|15/12/2023||-0.0667||12470000|0.38400000333786|1
2024-02-10 03:13:20|01697|1096237|ALLO|737.05M|737050000|4.38|3154687|-36.71|25|2024-05-01|15/03/2024||-0.4306||19820|4.3800001144409|1|2024-02-28|15/12/2023||-0.4509||22000|4.3800001144409|1
2024-02-10 03:13:27|01698|16314|HWKN|1.32B|1320000000|63.07|113125|56.42|40|2024-05-15|15/03/2024||0.631||224480000|63.069999694824|1|2024-01-31|15/12/2023|0.71|0.61|208500000|219440000|68.529998779297|1
2024-02-10 03:13:34|01699|16949|PPBI|2.34B|2340000000|24.36|517048|-28.06|43|2024-04-23|15/03/2024||0.4794||167050000|24.360000610352|1|2024-01-29|15/12/2023|0.51|0.47|165890000|166740000|27.989999771118|1
2024-02-10 03:13:41|01700|15438|ARAY|261.81M|261810000|2.64|412007|-13.73|43|2024-04-23|15/03/2024||0.0095||124380000|2.6400001049042|1|2024-01-31|15/12/2023|-0.1|-0.05|107200000|106670000|2.7000000476837|1
2024-02-10 03:13:47|01701|1096533|VLDR|300.24M|300240000|1.26|2379750|0.8|20|2023-05-08|15/03/2023||-0.1125||10200000|1.2599999904633|1|2023-02-23|15/12/2022||-0.1314||12740000|1.2599999904633|1
2024-02-10 03:13:53|01702|101922|PAHC|468.63M|468630000|11.57|204602|-27.23|40|2024-05-06|15/03/2024||0.3008||248960000|11.569999694824|1|2024-02-07|15/12/2023|0.33|0.28|249900000|240930000|10.819999694824|1
2024-02-10 03:14:00|01703|15393|AMKR|7.67B|7670000000|31.2|965794|5.66|43|2024-04-29|15/03/2024||0.2716||1510000000|31.200000762939|1|2024-02-05|15/12/2023|0.48|0.41|1750000000|1680000000|31.959999084473|1
2024-02-10 03:14:05|01704|41295|LIND|502.92M|502920000|9.42|376639|-10.71|34|2024-05-02|15/03/2024||0.0533||152010000|9.420000076294|1|2024-02-27|15/12/2023||-0.2828||127200000|9.420000076294|1
2024-02-10 03:14:11|01705|1153167|ONEW|424.96M|424960000|26.56|79495|-9.07|24|2024-05-02|15/03/2024||0.7418||500560000|26.559999465942|1|2024-02-01|15/12/2023|-0.38|-0.31|364000000|364530000|25.229999542236|1
2024-02-10 03:14:17|01706|1052375|RMNI|290.51M|290510000|3.25|386678|-32.99|29|2024-05-09|15/03/2024||0.08||105420000|3.25|1|2024-03-14|15/12/2023||0.1025||109680000|3.25|1
2024-02-10 03:14:24|01707|17617|ZIXI|481.87M|481870000|8.485|1185942|0|36|2022-08-02|15/06/2022||0.18||71940000|8.4849996566772|1|2022-05-04|15/03/2022||0.16||68720000|8.4849996566772|1
2024-02-10 03:14:31|01708|17164|SHEN|1.01B|1010000000|20.14|141304|9.1|43|2024-04-25|15/03/2024||||72850000|20.139999389648|1|2024-02-28|15/12/2023||-0.0097||71850000|20.139999389648|1
2024-02-10 03:14:39|01709|953808|EVH|3.53B|3530000000|30.68|1289741|-4.81|36|2024-05-01|15/03/2024||0.2217||552780000|30.700000762939|1|2024-02-22|15/12/2023||0.1662||542650000|30.700000762939|1
2024-02-10 03:14:44|01710|1163373|EOSE|230.99M|230990000|1.16|6391040|-12.78|17|2024-05-07|15/03/2024||-0.2244||8840000|1.1599999666214|1|2024-02-23|15/12/2023||-0.231||7200000|1.1599999666214|1
2024-02-10 03:14:50|01711|100224|FLXN|458.93M|458930000|9.120|18723200|0|32|2022-08-09|15/06/2022||-0.43||34480000|9.1199998855591|1|2022-05-12|15/03/2022||-0.49||29550000|9.1199998855591|1
2024-02-10 03:14:58|01712|30677|APYX|87.3M|87300000|2.52|137797|-24.32|43|2024-05-08|15/03/2024||-0.134||13720000|2.5199999809265|1|2024-03-14|15/12/2023||-0.178||14850000|2.5199999809265|1
2024-02-10 03:15:04|01713|48411|AERI|753.62M|753620000|15.25|1547105|0|35|2023-02-23|15/12/2022||-0.4531||38370000|15.25|1|2022-11-03|15/09/2022|-0.27|-0.4394|36130000|35480000|15.210000038147|1
2024-02-10 03:15:09|01714|1167959|BCAB|131.82M|131820000|2.75|507011|-30.38|18|2024-05-09|15/03/2024||-0.605||0.00|2.75|1|2024-03-21|15/12/2023||-0.7925||3000000|2.75|1
2024-02-10 03:15:16|01715|20613|BXC|1.06B|1060000000|121.01|77938|37.79|43|2024-04-30|15/03/2024||2.19||782200000|120.83999633789|1|2024-02-29|15/12/2023||1.67||764510000|120.83999633789|1
2024-02-10 03:15:22|01716|16798|OFLX|714.07M|714070000|70.74|12034|-36.79|29|2024-04-18|15/03/2024|||||70.73999786377|1|2024-02-08|15/12/2023|||||70.610000610352|1
2024-02-10 03:15:26|01717|1171835|PCT|780.92M|780920000|4.76|3907278|-39.59|17|2024-05-08|15/03/2024||-0.1867||10510000|4.7600002288818|1|2024-03-06|15/12/2023||-0.2197||362400|4.7600002288818|1
2024-02-10 03:15:33|01718|31075|VSTM|334.34M|334340000|13.22|95064|77.86|40|2023-08-08|15/06/2023|-1.06|-1.07||20000|10.220000267029|1|2023-05-09|15/03/2023|-0.09|-0.08|0.00|20000|0.41999999682109|12
2024-02-10 03:15:40|01719|41245|TMHC|5.79B|5790000000|53.92|780369|51.38|43|2024-04-24|15/03/2024||1.29||1450000000|53.909999847412|1|2024-02-14|15/12/2023||1.75||1840000000|53.909999847412|1
2024-02-10 03:15:46|01720|986076|ATOM|216.71M|216710000|8.4|216494|-3.11|31|2024-04-24|15/03/2024||-0.15||0.00|8.3999996185303|1|2024-02-13|15/12/2023||-0.12||300000|8.3999996185303|1
2024-02-10 03:15:52|01721|1114557|GCMG|1.65B|1650000000|8.8|177269|-4.24|27|2024-05-08|15/03/2024||0.1469||100440000|8.8000001907349|1|2024-02-13|15/12/2023||0.1737||127770000|8.8000001907349|1
2024-02-10 03:15:58|01722|1137411|STOK|208.53M|208530000|4.67|198924|-49.51|25|2024-05-07|15/03/2024||-0.5803||5000000|4.6700000762939|1|2024-03-06|15/12/2023||-0.6352||3660000|4.6700000762939|1
2024-02-10 03:16:04|01723|101902|ALDX|194.11M|194110000|3.3|1080503|-48.68|39|2024-05-02|15/03/2024||-0.1777||0.00|3.2999999523163|1|2024-03-07|15/12/2023||-0.1576||2000000|3.2999999523163|1
2024-02-10 03:16:09|01724|1131054|RMO|65.07M|65070000|0.350|4298347|0|16|2023-03-28|15/12/2022||-0.2383||10570000|0.34999999403954|1|2022-11-14|15/09/2022||-0.217||10310000|0.34999999403954|1
2024-02-10 03:16:16|01725|15416|ANDE|1.75B|1750000000|52.25|182981|40.31|43|2024-05-06|15/03/2024||0.54||3710000000|52.25|1|2024-02-20|15/12/2023||0.99||4260000000|52.25|1
2024-02-10 03:16:21|01726|102083|XXII|6.70M|6700000|0.153|1434255|-98.98|32|2023-08-08|15/06/2023||-0.0709||23630000|2.960000038147|1|2023-05-09|15/03/2023|-0.08|-0.07|21960000|19980000|0.72653331756592|15
2024-02-10 03:16:26|01727|1174428|VERV|997.26M|997260000|12.4|1558464|-39.22|16|2024-05-07|15/03/2024||-0.8284||0.00|12.39999961853|1|2024-03-11|15/12/2023||-0.8281||1170000|12.39999961853|1
2024-02-10 03:16:32|01728|32546|GRPN|624.49M|624490000|16.04|1084010|117.64|43|2024-05-08|15/03/2024||-0.0467||119530000|16.040000915527|1|2024-02-14|15/12/2023||-0.095||136710000|16.040000915527|1
2024-02-10 03:16:38|01729|16338|IESC|1.85B|1850000000|91.59|54403|120.38|30|2024-02-05|15/12/2023|1.87||634400000||86.040000915527|1|2023-12-07|15/09/2023|1.74||649000000||71.230003356934|1
2024-02-10 03:16:43|01730|1053090|FNKO|415.66M|415660000|7.89|449178|-23.62|29|2024-05-02|15/03/2024||-0.2385||244110000|7.8899998664856|1|2024-03-07|15/12/2023||-0.0233||281970000|7.8899998664856|1
2024-02-10 03:16:49|01731|1167577|PRG|1.48B|1480000000|33.09|393389|47.66|19|2024-04-24|15/03/2024||0.9225||604580000|33.090000152588|1|2024-02-21|15/12/2023||0.674||560960000|33.090000152588|1
2024-02-10 03:16:56|01732|15965|ECHO|1.28B|1280000000|48.24|463070|0|36|2022-07-27|15/06/2022||0.7||883300000|48.240001678467|1|2022-04-27|15/03/2022||0.5||839000000|48.240001678467|1
2024-02-10 03:17:03|01733|1014086|MRSN|467.86M|467860000|3.88|1869114|-40.12|29|2024-05-06|15/03/2024||-0.1967||5700000|3.8800001144409|1|2024-02-28|15/12/2023||-0.2077||9100000|3.8800001144409|1
2024-02-10 03:17:09|01734|940835|MRNS|551.19M|551190000|10.1|387651|41.06|37|2024-05-09|15/03/2024||-0.585||9070000|10.10000038147|1|2024-03-05|15/12/2023||-0.6235||7860000|10.10000038147|1
2024-02-10 03:17:15|01735|955564|MCRB|144.77M|144770000|1.12|4559556|-79.37|35|2024-05-08|15/03/2024||-0.366||420000|1.1200000047684|1|2024-03-06|15/12/2023||-0.5033||-155000|1.1200000047684|1
2024-02-10 03:17:19|01736|1166744|STTK|459.66M|459660000|9.14|1681250|106.67|18|2024-05-08|15/03/2024||-0.5123|||9.1350002288818|1|2024-03-12|15/12/2023||-0.5678||336670|9.1350002288818|1
2024-02-10 03:17:25|01737|1171757|VEI|1.32B|1320000000|17.58|797350|0|10|2022-05-16|15/03/2022||0.12||211180000|17.579999923706|1|2022-03-02|15/12/2021||0.15||233080000|17.579999923706|1
2024-02-10 03:17:32|01738|102920|TBPH|427.27M|427270000|8.58|395718|-17.97|38|2024-05-07|15/03/2024||-0.25||14500000|8.579999923706|1|2024-02-27|15/12/2023||-0.1475||11010000|8.579999923706|1
2024-02-10 03:17:38|01739|1168028|MASS|231.51M|231510000|7.15|177458|-29.21|18|2024-05-07|15/03/2024||-0.3325||10020000|7.1500000953674|1|2024-03-05|15/12/2023||-0.264||14160000|7.1500000953674|1
2024-02-10 03:17:44|01740|1169890|XOG|1.77B|1770000000|68.54|3402|0|10|2022-05-10|15/03/2022||2.79||212450000|68.540000915527|1|2022-03-16|15/12/2021||3.13||225450000|68.540000915527|1
2024-02-10 03:17:50|01741|6425|ATLC|475.87M|475870000|32.48|14810|-5.64|30|2024-05-07|15/03/2024||1.3||312550000|32.479999542236|1|2024-03-13|15/12/2023||0.9615||306480000|32.479999542236|1
2024-02-10 03:17:56|01742|1097629|REZI|2.57B|2570000000|17.59|689472|-5.84|29|2024-05-01|15/03/2024||0.3558||1560000000|17.579999923706|1|2024-02-13|15/12/2023||0.4275||1520000000|17.579999923706|1
2024-02-10 03:18:01|01743|1163765|APPHQ|1.55M|1550000|0.01|106036|-99.24|17|2024-05-13|15/03/2024||-0.132||24000000|0.00999999977648|1|2024-02-22|15/12/2023||-0.273||13300000|0.00999999977648|1
2024-02-10 03:18:08|01744|994771|ORGO|479.29M|479290000|3.65|750633|34.19|29|2024-05-08|15/03/2024||||106940000|3.6500000953674|1|2024-03-12|15/12/2023||0.005||107210000|3.6500000953674|1
2024-02-10 03:18:13|01745|1137410|AKRO|1.10B|1100000000|19.76|1045529|-55.7|26|2024-05-14|15/03/2024||-0.8886||0.00|19.760000228882|1|2024-03-14|15/12/2023||-0.8276||0.00|19.760000228882|1
2024-02-10 03:18:19|01746|16469|KOPN|269.45M|269450000|2.44|1465234|93.65|43|2024-05-07|15/03/2024||-0.025||11520000|2.4400000572205|1|2024-03-12|15/12/2023||-0.0267||9030000|2.4400000572205|1
2024-02-10 03:18:27|01747|1009132|LBRT|3.29B|3290000000|19.54|2842432|32.21|29|2024-04-17|15/03/2024||0.5667||1090000000|19.540000915527|1|2024-01-24|15/12/2023|0.54|0.58|1070000000|1080000000|17.610000610352|1
2024-02-10 03:18:31|01748|1163507|VITL|644.84M|644840000|15.5|242022|-1.9|20|2024-05-02|15/03/2024||0.1725||130560000|15.5|1|2024-03-07|15/12/2023||0.0913||131840000|15.5|1
2024-02-10 03:18:37|01749|15765|CNTY|103.22M|103220000|3.4|99957|-64.4|37|2024-05-08|15/03/2024||-0.198||151130000|3.4000000953674|1|2024-03-08|15/12/2023||-0.3264||144580000|3.4000000953674|1
2024-02-10 03:18:43|01750|24324|WD|3.13B|3130000000|93.89|222504|1.45|43|2024-05-02|15/03/2024||0.9575||262280000|93.980003356934|1|2024-02-15|15/12/2023||0.94||276860000|93.980003356934|1
2024-02-10 03:18:49|01751|1053089|SPRO|72.61M|72610000|1.37|187783|-23.46|29|2024-05-09|15/03/2024||-0.2067||8170000|1.3700000047684|1|2024-03-13|15/12/2023||-0.0567||26630000|1.3700000047684|1
2024-02-10 03:18:55|01752|21093|GIC|1.70B|1700000000|44.7|66857|60.97|42|2024-04-30|15/03/2024||0.4707||314080000|44.709999084473|1|2024-02-27|15/12/2023||0.3926||313530000|44.709999084473|1
2024-02-10 03:19:02|01753|32540|BCOV|98.25M|98250000|2.26|232404|-64.52|43|2024-04-24|15/03/2024||0.01||49820000|2.2599999904633|1|2024-02-22|15/12/2023||0.015||50130000|2.2599999904633|1
2024-02-10 03:19:08|01754|41216|PGEN|348.49M|348490000|1.4|1372423|-19.54|40|2024-05-09|15/03/2024||-0.075||1270000|1.3999999761581|1|2024-02-29|15/12/2023||-0.077||1640000|1.3999999761581|1
2024-02-10 03:19:14|01755|1073210|GSHD|3.18B|3180000000|82.94|202796|98.52|28|2024-04-24|15/03/2024||0.277||72550000|82.940002441406|1|2024-02-21|15/12/2023||0.3247||68400000|82.940002441406|1
2024-02-10 03:19:20|01756|15560|ALBO|921.13M|921130000|44.15|540924|-0.02|39|2023-05-11|15/03/2023||-1.61||14850000|44.150001525879|1|2023-03-15|15/12/2022||-1.99||9850000|44.150001525879|1
2024-02-10 03:19:25|01757|941754|RCEL|452.44M|452440000|18|157692|91.08|26|2024-05-09|15/03/2024||-0.3672||15530000|18|1|2024-02-22|15/12/2023||-0.3793||14430000|18|1
2024-02-10 03:19:32|01758|42593|KPTI|153.48M|153480000|1.34|1608044|-53.96|41|2024-05-09|15/03/2024||-0.3||37230000|1.3400000333786|1|2024-02-15|15/12/2023||-0.305||35630000|1.3400000333786|1
2024-02-10 03:19:39|01759|15395|ALNT|463.64M|463640000|28.6|50644|-29.43|38|2024-05-01|15/03/2024||0.5333||147210000|28.60000038147|1|2024-03-13|15/12/2023||0.3233||132560000|28.60000038147|1
2024-02-10 03:19:52|01760|17604|YORW|524.32M|524320000|36.61|49439|-15.16|39|2024-05-07|15/03/2024||0.3||17000000|36.610000610352|1|2024-03-05|15/12/2023||0.36||17000000|36.610000610352|1
2024-02-10 03:19:59|01761|16295|HSII|604.67M|604670000|30.05|116540|-3.5|43|2024-04-22|15/03/2024||0.74||242840000|30.049999237061|1|2024-02-26|15/12/2023||0.6933||248170000|30.049999237061|1
2024-02-10 03:20:08|01762|20183|PMT|1.19B|1190000000|13.79|613682|-5.03|43|2024-05-02|15/03/2024||0.3027||80060000|13.789999961853|1|2024-02-01|15/12/2023|0.44|0.34|84770000|86790000|14.340000152588|1
2024-02-10 03:20:13|01763|986081|PAVM|14.65M|14650000|1.82|73733|-74.1|31|2024-04-11|15/12/2023||-1.9||1040000|1.8200000524521|1|2023-11-14|15/09/2023|-0.09|-0.14|790000|658000|0.225|15
2024-02-10 03:20:17|01764|1152339|IGMS|846.71M|846710000|14.5|302890|-35.95|24|2024-05-09|15/03/2024||-0.982||3080000|14.5|1|2024-03-28|15/12/2023||-1.04||699500|14.5|1
2024-02-10 03:20:22|01765|1123581|GOEV|160.30M|160300000|0.155|50887222|-84.38|21|2024-05-13|15/03/2024||-0.0875||11900000|0.15500000119209|1|2024-03-27|15/12/2023||-0.076||723800|0.15500000119209|1
2024-02-10 03:20:29|01766|31055|HEAR|217.03M|217030000|12.47|185052|53.38|42|2024-05-08|15/03/2024||-0.1725||52700000|12.470000267029|1|2024-03-13|15/12/2023||0.58||111600000|12.470000267029|1
2024-02-10 03:20:35|01767|40072|LAND|484.18M|484180000|13.51|209379|-27.75|42|2024-05-07|15/03/2024||-0.09||22210000|13.510000228882|1|2024-02-20|15/12/2023||-0.065||24220000|13.510000228882|1
2024-02-10 03:20:40|01768|15541|BDSI|577.05M|577050000|5.590|4219922|0|35|2022-08-10|15/06/2022||0.1||55490000|5.5900001525879|1|2022-05-12|15/03/2022||0.1||55810000|5.5900001525879|1
2024-02-10 03:20:47|01769|8262|PBI|712.38M|712380000|4.055|1426526|-2.52|39|2024-05-02|15/03/2024||-0.01||788810000|4.0599999427795|1|2024-02-01|15/12/2023|0.07|0.02|872000000|849850000|4.1100001335144|1
2024-02-10 03:20:53|01770|960616|DSKE|379.53M|379530000|8.16|747063|-4|30|2024-05-07|15/03/2024||||379060000|8.1599998474121|1|2024-03-14|15/12/2023||-0.225||353180000|8.1599998474121|1
2024-02-10 03:20:59|01771|1056454|CUE|105.14M|105140000|2.33|339480|-32.66|29|2024-05-13|15/03/2024||-0.2667||1170000|2.329999923706|1|2024-03-27|15/12/2023||-0.2775||1710000|2.329999923706|1
2024-02-10 03:21:06|01772|16807|OMER|240.15M|240150000|3.82|726598|-26.82|41|2024-02-28|15/12/2023||-0.555||0.00|3.8199999332428|1|2023-11-09|15/09/2023|-0.82|-0.61|0.00||1.2999999523163|1
2024-02-10 03:21:12|01773|21249|ENS|3.63B|3630000000|89.96|245882|-1.07|43|2024-05-22|15/03/2024||2.24||944470000|89.940002441406|1|2024-02-07|15/12/2023|2.56|2.37|861500000|898870000|97.269996643066|1
2024-02-10 03:21:18|01774|40985|EPZM|247.50M|247500000|1.470|4160329|0|37|2022-11-02|15/09/2022||-0.305||11940000|1.4700000286102|1|2022-08-09|15/06/2022|-0.21|-0.36|27530000|10210000|1.4700000286102|1
2024-02-10 03:21:25|01775|29721|VSH|3.08B|3080000000|22.3|1124009|7.01|43|2024-05-09|15/03/2024||0.385||795100000|22.299999237061|1|2024-02-07|15/12/2023|0.37|0.36|785200000|787150000|21.579999923706|1
2024-02-10 03:21:31|01776|16095|VERU|55.62M|55620000|0.38|1740080|-91.99|41|2024-05-09|15/03/2024||-0.115||5500000|0.37979999184608|1|2024-02-08|15/12/2023|-0.08|-0.135|2100000|5200000|0.43999999761581|1
2024-02-10 03:21:36|01777|985960|VTGN|132.41M|132410000|4.9|501872|15.35|28|2023-08-10|15/06/2023|-0.94|-2.25|170000|340000|7.0349998474121|1|2023-06-27|15/03/2023||-0.05||179600|1.7000000476837|1
2024-02-10 03:21:42|01778|1131528|RLMD|164.04M|164040000|5.45|295210|47.3|26|2024-05-09|15/03/2024||-0.975||0.00|5.4499998092651|1|2024-03-20|15/12/2023||-0.83||0.00|5.4499998092651|1
2024-02-10 03:21:48|01779|41336|ISEE|5.51B|5510000000|39.950|5050687|88.98|41|2023-11-02|15/09/2023||-0.5161||2410000|39.950000762939|1|2023-08-02|15/06/2023||-0.5141||0.00|39.950000762939|1
2024-02-10 03:21:54|01780|30710|CVM|142.45M|142450000|2.46|505992|-8.89|34|2024-05-14|15/03/2024||-0.13||0.00|2.460000038147|1|2024-02-12|15/12/2023||-0.14||0.00|2.460000038147|1
2024-02-10 03:22:00|01781|1055906|CURO|10.74M|10740000|0.25|118970|-94.21|29|2024-04-29|15/03/2024||-0.4967||175950000|0.25|1|2024-02-07|15/12/2023|-1.05|-0.58|168200000|172830000|0.41949999332428|1
2024-02-10 03:22:05|01782|1172578|SWIM|319.02M|319020000|2.78|343120|-28.72|17|2024-05-08|15/03/2024||-0.0214||128960000|2.7799999713898|1|2024-03-06|15/12/2023||-0.0736||86950000|2.7799999713898|1
2024-02-10 03:22:12|01783|949615|KALV|552.94M|552940000|16|403014|108.6|36|2024-03-07|15/01/2024||-0.75||0.00|16|1|2023-12-07|15/10/2023|-0.8|-0.76|0.00||8.9700002670288|1
2024-02-10 03:22:18|01784|17175|SIGA|348.35M|348350000|4.900|388997|-29.29|34|2024-05-02|15/03/2024|||||4.9000000953674|1|2024-02-29|15/12/2023|||||4.9000000953674|1
2024-02-10 03:22:25|01785|16013|EPAY|2.59B|2590000000|56.99|820407|0|36|2022-08-11|15/06/2022||0.3326||136950000|56.990001678467|1|2022-05-31|15/03/2022|-0.18|0.3338|131800000|134090000|56.990001678467|1
2024-02-10 03:22:29|01786|1172513|RXRX|2.19B|2190000000|10.09|5401054|25.19|14|2024-05-07|15/03/2024||-0.44||12530000|10.090000152588|1|2024-03-20|15/12/2023||-0.4557||19990000|10.090000152588|1
2024-02-10 03:22:35|01787|1175843|IVVD|554.98M|554980000|4.98|1704854|163.49|15|2024-05-10|15/03/2024||-0.38||0.00|4.9800000190735|1|2024-03-27|15/12/2023||-0.435||0.00|4.9800000190735|1
2024-02-10 03:22:39|01788|1161406|PLRX|1.01B|1010000000|16.93|453703|-47.06|22|2024-05-06|15/03/2024||-0.8188||333330|16.930000305176|1|2024-03-12|15/12/2023||-0.8061||785710|16.930000305176|1
2024-02-10 03:22:44|01789|1174611|XMTR|1.58B|1580000000|32.92|527320|-3.66|17|2024-05-08|15/03/2024||0.0288||135820000|32.919998168945|1|2024-03-14|15/12/2023||-0.0128||128050000|32.919998168945|1
2024-02-10 03:22:51|01790|16434|JOUT|467.00M|467000000|45.86|42813|-29.45|43|2024-05-03|15/03/2024||1.12||198860000|45.860000610352|1|2024-02-02|15/12/2023|0.38|0.18|138600000|142490000|45.700000762939|1
2024-02-10 03:22:57|01791|1167038|MAX|920.61M|920610000|14.19|149851|-1.25|19|2024-05-02|15/03/2024||-0.1735||112820000|14.199999809265|1|2024-02-20|15/12/2023||-0.1808||113160000|14.199999809265|1
2024-02-10 03:23:03|01792|30761|FLL|182.97M|182970000|5.29|121247|-44.02|43|2024-05-06|15/03/2024||0.0021||83040000|5.289999961853|1|2024-03-05|15/12/2023||-0.1411||63380000|5.289999961853|1
2024-02-10 03:23:08|01793|13966|ARNA|6.17B|6170000000|99.99|1478751|0|36|2022-08-08|15/06/2022||-2.32||40000|99.98999786377|1|2022-05-10|15/03/2022||-2.31||40000|99.98999786377|1
2024-02-10 03:23:12|01794|1173828|LFST|2.51B|2510000000|6.64|1122982|30.71|16|2024-05-07|15/03/2024||-0.15||298410000|6.6399998664856|1|2024-03-07|15/12/2023||-0.0867||262900000|6.6399998664856|1
2024-02-10 03:23:19|01795|17541|WERN|2.64B|2640000000|41.61|528177|-11.17|43|2024-04-30|15/03/2024||0.3985||813490000|41.610000610352|1|2024-02-06|15/12/2023|0.39|0.44|821900000|820900000|39.709999084473|1
2024-02-10 03:23:27|01796|20705|MYE|706.93M|706930000|19.22|240676|-17.76|42|2024-05-02|15/03/2024||0.27||210090000|19.219999313354|1|2024-03-05|15/12/2023||0.265||196190000|19.219999313354|1
2024-02-10 03:23:31|01797|1175117|LAW|485.02M|485020000|8.02|195781|-3.37|16|2024-05-09|15/03/2024||-0.0914||36740000|8.0200004577637|1|2024-02-22|15/12/2023||-0.0957||34990000|8.0200004577637|1
2024-02-10 03:23:38|01798|15639|CAMP|4.56M|4560000|2.76|118530|-97.19|43|2024-04-25|15/02/2024||0.46||59450000|2.7599999904633|1|2024-01-09|15/11/2023|-2.27|0.00|53630000|56200000|0.26347825838172|23
2024-02-10 03:23:44|01799|1010656|GTHX|234.85M|234850000|4.53|1549826|-38.2|29|2024-05-01|15/03/2024||-0.274||15570000|4.5300002098083|1|2024-02-21|15/12/2023||-0.2783||14040000|4.5300002098083|1
2024-02-10 03:23:49|01800|1174520|NEUE|57.8M|57800000|7.27|48776|-88.35|13|2023-08-09|15/06/2023|-8.55|-5.45|298000000|752050000|17.579999923706|1|2023-05-09|15/03/2023|-0.3|-0.1|756300000|772480000|0.17000000476837|80
2024-02-10 03:23:55|01801|1169335|ONTF|334.5M|334500000|8.06|328694|-22.5|17|2024-05-07|15/03/2024||-0.0158||36150000|8.0600004196167|1|2024-02-22|15/12/2023||0.0186||37260000|8.0600004196167|1
2024-02-10 03:24:02|01802|40070|HGENQ|11.91K|11910|0.0001|403687|-99.95|38|2024-05-03|15/03/2024||-0.02||0.00|9.999999747E-5|1|2024-02-26|15/12/2023||-0.03||0.00|9.999999747E-5|1
2024-02-10 03:24:07|01803|1166959|ALGS|53.95M|53950000|0.69|290401|-59.65|19|2024-05-02|15/03/2024||-0.39||0.00|0.68999999761581|1|2024-03-07|15/12/2023||-0.28||1600000|0.68999999761581|1
2024-02-10 03:24:13|01804|960580|CTMX|101.82M|101820000|1.52|297034|-39.2|33|2024-05-09|15/03/2024||-0.0536||19790000|1.5199999809265|1|2024-02-28|15/12/2023||-0.0351||20450000|1.5199999809265|1
2024-02-10 03:24:19|01805|960944|AKTS|67.05M|67050000|0.68|862744|-84.55|31|2024-05-06|15/03/2024||-0.154||8470000|0.68279999494553|1|2024-02-13|15/12/2023||-0.18||6990000|0.68279999494553|1
2024-02-10 03:24:25|01806|1011049|SSTI|263.95M|263950000|20.75|44257|-42.6|29|2024-05-07|15/03/2024||-0.0415||24730000|20.75|1|2024-02-20|15/12/2023||0.0481||26290000|20.75|1
2024-02-10 03:24:31|01807|15989|EHTH|196.28M|196280000|6.92|307575|-21.98|43|2024-04-25|15/03/2024||-0.5726||80670000|6.9200000762939|1|2024-02-27|15/12/2023||1.84||246790000|6.9200000762939|1
2024-02-10 03:24:37|01808|1143675|CFB|672.45M|672450000|13.63|168950|-3.81|21|2024-04-15|15/03/2024||0.34||63210000|13.630000114441|1|2024-01-22|15/12/2023|0.39|0.36|61400000|62960000|13.159999847412|1
2024-02-10 03:24:42|01809|1167423|OLMA|856.66M|856660000|15.59|909879|234.55|18|2024-05-07|15/03/2024||-0.514||0.00|15.590000152588|1|2024-02-26|15/12/2023||-0.4845||0.00|15.590000152588|1
2024-02-10 03:24:46|01810|1050114|||||||29|2024-05-06|15/03/2024||-0.1116||36250000|111.36000061035|1|2024-03-12|15/12/2023||-0.2932||29160000|111.36000061035|1
2024-02-10 03:24:52|01811|41316|NVEE|1.76B|1760000000|110.91|69825|-13.68|39|2024-05-08|15/03/2024||0.9471||215050000|110.91000366211|1|2024-02-22|15/12/2023||1.2||217710000|110.91000366211|1
2024-02-10 03:24:58|01812|1050151|FUV|5.37M|5370000|0.61|145025|-68.72|24|2023-04-03|15/12/2022|-5.74|-3.74|2380000|2350000|1.3999999761581|1|2022-11-14|15/09/2022|-0.38|-0.34|2000000|2690000|0.64470000267029|20
2024-02-10 03:25:05|01813|16459|KIRK|36.57M|36570000|2.83|171803|-19.6|42|2024-05-28|15/04/2024||-0.43||97000000|2.829999923706|1|2024-03-15|15/01/2024||0.325||164000000|2.829999923706|1
2024-02-10 03:25:13|01814|50983|CLPT|179.48M|179480000|7.29|107167|-16.97|40|2024-05-08|15/03/2024||-0.2||6690000|7.289999961853|1|2024-02-28|15/12/2023||-0.2033||6520000|7.289999961853|1
2024-02-10 03:25:17|01815|1172512|EBET|5.24M|5240000|0.3253|395263|-98.22|15|2023-11-29|15/09/2023||-0.26||19200000|0.10740000009537|1|2023-08-14|15/06/2023||-0.27||19100000|0.039800000190735|30
2024-02-10 03:25:25|01816|29761|AVTA|956.74M|956740000|25.99|652715|-11.08|42|2024-02-14|15/12/2023||0.2044||194360000|25.989999771118|1|2023-11-06|15/09/2023|0.36|0.23|192300000|191560000|25.829999923706|1
2024-02-10 03:25:31|01817|17614|TCRT|34.11M|34110000|2.130|450773|-78.48|43|2024-05-09|15/03/2024||-0.45||0.00|2.1300001144409|1|2024-03-05|15/12/2023||-0.45||0.00|2.1300001144409|1
2024-02-10 03:25:38|01818|41223|CWENa|4.52B|4520000000|21.4|393843|-29.63|42|2024-05-02|15/03/2024||-0.298||271450000|21.409999847412|1|2024-02-22|15/12/2023||0.0379||294650000|21.409999847412|1
2024-02-10 03:25:48|01819|17089|RRGB|160.84M|160840000|10.39|130126|8.46|43|2024-05-21|15/03/2024||0.33||409640000|10.390000343323|1|2024-02-27|15/12/2023||-0.46||304970000|10.390000343323|1
2024-02-10 03:25:55|01820|949588|CCRD|112.68M|112680000|12.66|39864|-63.21|31|2024-05-02|15/03/2024||0.06||12900000|12.5|1|2024-02-14|15/12/2023||0.01||12600000|12.5|1
2024-02-10 03:26:00|01821|1172722|AVAH|482.55M|482550000|2.53|131232|116.24|14|2024-05-09|15/03/2024||-0.0287||487600000|2.5299999713898|1|2024-03-25|15/12/2023||-0.0249||464990000|2.5299999713898|1
2024-02-10 03:26:06|01822|31050|MEIP|31.85M|31850000|4.78|45679|-25.08|33|2023-08-31|15/06/2023||-0.132||1990000|5.6799998283386|1|2023-05-11|15/03/2023|-2.32|-2.87|5890000|460000|6.9899997711182|1
2024-02-10 03:26:12|01823|16771|NVEC|405.43M|405430000|83.88|31928|13.24|41|2024-05-01|15/03/2024|||||83.879997253418|1|2024-01-17|15/12/2023|||||71.930000305176|1
2024-02-10 03:26:17|01824|997802|BYSI|58.13M|58130000|1.49|47587|-44.4|29|2024-05-01|15/12/2023||-0.82||6730000|1.4900000095367|1|2023-12-21|15/09/2023||-0.80||4760000|0.92030000686646|1
2024-02-10 03:26:23|01825|976450|BATRA|2.69B|2690000000|43.59|44951|27.42|33|2024-02-28|15/12/2023||-0.3433||61500000|43.590000152588|1|2023-11-03|15/09/2023|-0.1|0.3333|271820000|268000000|39.650001525879|1
2024-02-10 03:26:29|01826|1173127|BYRN|216.25M|216250000|9.84|84273|9.7|17|2024-04-11|15/02/2024||-0.07||8990000|9.8400001525879|1|2024-02-14|15/11/2023||-0.0433||12250000|9.8400001525879|1
2024-02-10 03:26:37|01827|30809|INFU|201.46M|201460000|9.6|39850|-6.16|42|2024-05-02|15/03/2024||0.0267||31800000|9.6000003814697|1|2024-03-13|15/12/2023||0.0033||30000000|9.6000003814697|1
2024-02-10 03:26:43|01828|48379|CTT|510.98M|510980000|10.37|438280|0|34|2022-11-03|15/09/2022||-0.0094||18100000|10.369999885559|1|2022-08-04|15/06/2022|-0.09|-0.0266|24560000|21350000|11|1
2024-02-10 03:26:51|01829|24310|TTI|509.26M|509260000|3.915|1434951|5.81|43|2024-04-29|15/03/2024||0.0575||153180000|3.9100000858307|1|2024-02-27|15/12/2023||0.058||151520000|3.9100000858307|1
2024-02-10 03:26:59|01830|949598|NXRT|790.85M|790850000|30.64|148449|-40.31|36|2024-04-23|15/03/2024||-0.1267||67040000|30.680000305176|1|2024-02-13|15/12/2023||0.4971||68410000|30.680000305176|1
2024-02-10 03:27:05|01831|940830|MARA|5.32B|5320000000|23.89|75216262|301.51|39|2024-05-08|15/03/2024||0.0827||175320000|23.889999389648|1|2024-03-25|15/12/2023||-0.0269||134360000|23.889999389648|1
2024-02-10 03:27:12|01832|15590|AX|2.92B|2920000000|51.31|849817|5.75|42|2024-04-25|15/03/2024||1.44||255950000|51.290000915527|1|2024-01-30|15/12/2023|1.6|1.39|352740000|250710000|56.880001068115|1
2024-02-10 03:27:19|01833|52674|CDXC|115.20M|115200000|1.53|64752|-15.93|38|2024-05-09|15/03/2024||-0.0125||23620000|1.5299999713898|1|2024-03-06|15/12/2023||-0.0225||20810000|1.5299999713898|1
2024-02-10 03:27:26|01834|16552|LUNA|265.78M|265780000|7.66|169082|-17.37|37|2024-05-08|15/03/2024||0.0135||30310000|7.6599998474121|1|2024-03-07|15/12/2023||0.1383||37200000|7.6599998474121|1
2024-02-10 03:27:32|01835|48662|AMPE|1.41M|1410000|1.7200|506738|-68.7|30|2023-05-08|15/03/2023|-0.26|-0.3|||4.231999874115|1|2023-03-08|15/12/2022|-0.15|-0.3||0.00|5.5700001716614|1
2024-02-10 03:27:40|01836|17278|STXS|194.38M|194380000|2.59|213829|6.15|43|2024-05-07|15/03/2024||-0.0675||6700000|2.5899999141693|1|2024-03-12|15/12/2023||-0.066||7700000|2.5899999141693|1
2024-02-10 03:27:46|01837|17553|WINA|1.32B|1320000000|379.87|26884|35.55|37|2024-04-17|15/03/2024|||||379.86999511719|1|2024-02-28|15/12/2023|||||379.86999511719|1
2024-02-10 03:27:53|01838|17235|SPPI|209.89M|209890000|1.030|1605044|-3.74|41|2023-11-09|15/09/2023||-0.0133||21800000|1.0299999713898|1|2023-08-10|15/06/2023||-0.0433||16790000|1.0299999713898|1
2024-02-10 03:27:59|01839|942492|SIEN|7.17M|7170000|0.6|123388|-65.32|34|2023-05-11|15/03/2023|-1.06|-1.22|22560000|22910000|1.4800000190735|1|2023-03-14|15/12/2022|-2.35|-1.34|25070000|25200000|1.4099999666214|1
2024-02-10 03:28:05|01840|1137415|CMBM|123.39M|123390000|4.46|161095|-78.77|25|2024-05-02|15/03/2024||-0.19||46980000|4.460000038147|1|2024-02-15|15/12/2023||-0.2917||43780000|4.460000038147|1
2024-02-10 03:28:12|01841|16471|KRNY|400.43M|400430000|6.67|362006|-32.15|42|2024-04-25|15/03/2024||0.105||37340000|6.6700000762939|1|2024-01-31|15/12/2023|-0.22|-0.14|38540000|38540000|7.7399997711182|1
2024-02-10 03:28:18|01842|985717|PLSE|461.57M|461570000|8.38|299864|167.73|31|2024-05-08|15/03/2024||-0.24|||8.3800001144409|1|2024-03-28|15/12/2023||-0.24||0.00|8.3800001144409|1
2024-02-10 03:28:24|01843|1175347|CTKB|1.12B|1120000000|8.28|931370|-34.96|14|2024-05-08|15/03/2024||-0.032||43810000|8.2799997329712|1|2024-02-21|15/12/2023||0.03||56050000|8.2799997329712|1
2024-02-10 03:28:31|01844|958168|OOMA|273.48M|273480000|10.61|78534|-21.76|36|2024-05-21|15/04/2024||0.1075||61770000|10.60000038147|1|2024-03-05|15/01/2024||0.1217||62590000|10.60000038147|1
2024-02-10 03:28:38|01845|24427|URG|503.87M|503870000|1.82|2771137|51.67|41|2024-05-03|15/03/2024||||8000000|1.7999999523163|1|2024-03-01|15/12/2023||-0.01||5050000|1.7999999523163|1
2024-02-10 03:28:45|01846|17559|WLDN|268.3M|268300000|19.66|31349|4.63|43|2024-05-02|15/03/2024||0.01||52400000|19.659999847412|1|2024-03-07|15/12/2023||0.38||63490000|19.659999847412|1
2024-02-10 03:28:52|01847|15935|DRRX|22.97M|22970000|0.77|408614|-85.77|39|2023-05-09|15/03/2023|-0.5|-0.53|2050000|2890000|4.8000001907349|1|2023-05-08|15/12/2022|-0.52|-0.55|2100000|3480000|4.3400001525879|1
2024-02-10 03:28:59|01848|15402|AMRSQ|3.72M|3720000|0.01|586733|-99.35|43|2024-05-07|15/03/2024||-0.17||87000000|0.00999999977648|1|2024-03-14|15/12/2023||-0.3||87400000|0.00999999977648|1
2024-02-10 03:29:04|01849|1166361|TSHA|314.09M|314090000|1.68|2113890|60|16|2024-05-08|15/03/2024||-0.0564||2310000|1.6799999475479|1|2024-03-27|15/12/2023||-0.1105||2950000|1.6799999475479|1
2024-02-10 03:29:10|01850|17296|SYBT|1.37B|1370000000|46.85|73969|-22.72|41|2024-04-24|15/03/2024||0.7975||82670000|46.849998474121|1|2024-01-24|15/12/2023|0.82|0.86|86430000|82630000|49.950000762939|1
2024-02-10 03:29:17|01851|16412|JACK|1.51B|1510000000|77.27|370532|2.25|44|2024-05-15|15/03/2024||1.48||367120000|77.269996643066|1|2024-02-21|15/12/2023||1.96||480620000|77.269996643066|1
2024-02-10 03:29:23|01852|48372|KODK|279.23M|279230000|3.515|579036|-2.63|41|2024-03-14|15/12/2023|||||3.5099999904633|1|2023-11-08|15/09/2023|||||3.789999961853|1
2024-02-10 03:29:29|01853|985884|NMTRQ|1.45K|1450|0.0001|75141|-100|25|2023-05-15|15/12/2022|-1.02|-0.76|||0.75800001621246|1|2023-05-15|15/03/2023|-1.02|-0.78||0.00|0.75800001621246|1
2024-02-10 03:29:36|01854|100209|EGRX|69.09M|69090000|5.32|297301|-82.74|38|2024-05-07|15/03/2024||0.98||57700000|5.3200001716614|1|2024-02-28|15/12/2023||1.07||64500000|5.3200001716614|1
2024-02-10 03:29:42|01855|1055294|OSW|1.44B|1440000000|14.5|495275|32.91|26|2024-05-08|15/03/2024||0.17||202720000|14.5|1|2024-02-28|15/12/2023||0.1747||198160000|14.5|1
2024-02-10 03:29:47|01856|1175329|BASE|1.34B|1340000000|27.92|420264|69.31|15|2024-06-05|15/04/2024||-0.1702||46890000|27.920000076294|1|2024-03-06|15/01/2024||-0.1449||46560000|27.920000076294|1
2024-02-10 03:29:51|01857|1169489|APR|1.34B|1340000000|37.50|422054|0|12|2022-08-04|15/06/2022||0.44||290970000|37.5|1|2022-05-12|15/03/2022||0.43||285430000|37.5|1
2024-02-10 03:29:57|01858|8070|ARCH|3.10B|3100000000|168.71|302711|22.64|42|2024-04-23|15/03/2024||8.23||660850000|168.67999267578|1|2024-02-15|15/12/2023||7.49||713660000|168.67999267578|1
2024-02-10 03:30:03|01859|949611|TXMD|26.23M|26230000|2.2900|21971|-54.02|37|2024-05-02|15/03/2024||0.03||2200000|2.289999961853|1|2024-02-22|15/12/2023||-0.13||600000|2.289999961853|1
2024-02-10 03:30:15|01860|1043334|REKR|227.99M|227990000|2.75|967995|51.93|29|2024-05-13|15/03/2024||-0.1||14130000|2.75|1|2024-03-27|15/12/2023||-0.115||13290000|2.75|1
2024-02-10 03:30:21|01861|953051|STKS|125.72M|125720000|4.02|88243|-51.86|36|2024-05-14|15/03/2024||0.08||96190000|4.0199999809265|1|2024-03-28|15/12/2023||0.14||97490000|4.0199999809265|1
2024-02-10 03:30:27|01862|32353|WW|362.98M|362980000|4.59|4849763|4.79|43|2024-05-02|15/03/2024||-0.199||238870000|4.5900001525879|1|2024-02-27|15/12/2023||-0.1052||206890000|4.5900001525879|1
2024-02-10 03:30:33|01863|942488|VBTX|1.1B|1100000000|20.21|372806|-27.72|36|2024-04-23|15/03/2024||0.6183||112570000|20.209999084473|1|2024-01-23|15/12/2023|0.58|0.59|77740000|110670000|22.860000610352|1
2024-02-10 03:30:39|01864|40981|CMRX|82.67M|82670000|0.93|337315|-46.24|43|2024-05-09|15/03/2024||-0.2143||300000|0.93000000715256|1|2024-02-29|15/12/2023||-0.2357||80000|0.93000000715256|1
2024-02-10 03:30:46|01865|940814|RYI|1.18B|1180000000|34.73|245062|-9.72|39|2024-05-01|15/03/2024||1.14||1210000000|34.720001220703|1|2024-02-22|15/12/2023||0.28||1120000000|34.720001220703|1
2024-02-10 03:30:51|01866|1073762|CLBK|1.82B|1820000000|17.31|81586|-14.94|29|2024-04-24|15/03/2024||0.06||54600000|17.309999465942|1|2024-01-25|15/12/2023|0.095|0.07|56590000|67300000|19.059999465942|1
2024-02-10 03:30:58|01867|31172|CHUY|608.90M|608900000|35.09|114148|7.34|43|2024-05-02|15/03/2024||0.4538||116330000|35.090000152588|1|2024-02-22|15/12/2023||0.3811||116630000|35.090000152588|1
2024-02-10 03:31:04|01868|962434|TRIL|2.45B|2450000000|23.33|60423|0|24|2022-08-12|15/06/2022||-0.285||0.00|23.329999923706|1|2022-05-13|15/03/2022||-0.27||0.00|23.329999923706|1
2024-02-10 03:31:09|01869|1162161|PCVX|8.07B|8070000000|74.81|819976|69.83|20|2024-05-06|15/03/2024||-1.06||0.00|74.809997558594|1|2024-02-26|15/12/2023||-1.12||0.00|74.809997558594|1
2024-02-10 03:31:15|01870|16882|PCYO|233.34M|233340000|9.69|46893|10.2|40|2024-04-09|15/02/2024|||||9.6899995803833|1|2024-01-12|15/11/2023|||||9.9499998092651|1
2024-02-10 03:31:21|01871|24337|VGR|1.55B|1550000000|9.95|870620|-21.72|42|2024-02-13|15/12/2023||0.32||357600000|9.9499998092651|1|2023-11-01|15/09/2023|0.33|0.32|364110000|387500000|10.279999732971|1
2024-02-10 03:31:28|01872|15535|BCRX|1.20B|1200000000|5.85|3751866|-42.7|43|2024-05-08|15/03/2024||-0.2||87650000|5.8499999046326|1|2024-02-21|15/12/2023||-0.2487||89970000|5.8499999046326|1
2024-02-10 03:31:33|01873|1172517|SKYT|483.41M|483410000|10.28|297591|-7.97|18|2024-05-14|15/03/2024||-0.0558||73040000|10.279999732971|1|2024-02-26|15/12/2023||-0.1231||74840000|10.279999732971|1
2024-02-10 03:31:39|01874|39301|PRLB|915.66M|915660000|35.6|167354|16.99|43|2024-05-02|15/03/2024||0.346||128160000|35.580001831055|1|2024-02-09|15/12/2023|0.46|0.3|125000000|121490000|37.189998626709|1
2024-02-10 03:31:45|01875|41214|HASI|2.68B|2680000000|23.87|1236841|-31.72|41|2024-05-02|15/03/2024||0.566||49000000|23.860000610352|1|2024-02-15|15/12/2023||0.5919||44960000|23.860000610352|1
2024-02-10 03:31:50|01876|1129437|QNCX|55.73M|55730000|1.30|92509|32.67|22|2024-02-28|15/12/2023|||||1.2999999523163|1|2023-10-27|15/09/2023|||||1.0099999904633|1
2024-02-10 03:31:56|01877|1171599|NAPA|1.02B|1020000000|8.87|956889|-40.83|18|2024-06-05|15/04/2024||0.1788||105650000|8.8699998855591|1|2024-03-07|15/01/2024||0.1823||108440000|8.8699998855591|1
2024-02-10 03:32:01|01878|1081602|EVER|522.2M|522200000|15.49|281443|-5.09|26|2024-05-06|15/03/2024||-0.245||65820000|15.489999771118|1|2024-02-26|15/12/2023||-0.3157||49800000|15.489999771118|1
2024-02-10 03:32:07|01879|1073473|EVLO|759.31K|759310|0.04|527062|-99.77|26|2023-08-03|15/06/2023||-2.7||0.00|11.729999542236|1|2023-06-01|15/03/2023|-4.6|-0.1825|0.00|0.00|0.13650000095367|20
2024-02-10 03:32:19|01880|958814|FLOW_old|3.64B|3640000000|86.49|679853|0|28|2022-08-03|15/06/2022||0.82||396050000|86.48999786377|1|2022-05-04|15/03/2022||0.755||380500000|86.48999786377|1
2024-02-10 03:32:25|01881|20297|VTLE|1.50B|1500000000|43.2|793129|-16.07|43|2024-05-01|15/03/2024||2.19||440940000|43.209999084473|1|2024-02-21|15/12/2023||2.57||440970000|43.209999084473|1
2024-02-10 03:32:32|01882|24347|TG|162.2M|162200000|4.79|133353|-58.64|42|2024-03-18|15/12/2023|||||4.7800002098083|1|2023-11-09|15/09/2023|||||4.5599999427795|1
2024-02-10 03:32:37|01883|1172718|TMCI|950.43M|950430000|15.41|918253|-26.37|18|2024-05-21|15/03/2024||-0.1856||49060000|15.409999847412|1|2024-02-27|15/12/2023||-0.0867||59870000|15.409999847412|1
2024-02-10 03:32:42|01884|20157|MNR_OLD|2.07B|2070000000|20.98|2364602|0|35|2022-08-03|15/06/2022||0.08||43960000|20.979999542236|1|2022-05-12|15/03/2022||0.08||43250000|20.979999542236|1
2024-02-10 03:32:50|01885|39296|TGH|2.06B|2060000000|49.7|510538|49.56|43|2024-05-07|15/03/2024||1.14||192600000|49.700000762939|1|2024-02-13|15/12/2023||1.05||195710000|49.700000762939|1
2024-02-10 03:32:57|01886|21226|CTS|1.43B|1430000000|45.72|207003|4.38|43|2024-04-25|15/03/2024||0.4967||130760000|45.740001678467|1|2024-02-06|15/12/2023|0.47|0.4433|124700000|124590000|41.569999694824|1
2024-02-10 03:33:05|01887|16068|FCFS|5.34B|5340000000|118.37|209764|30.77|43|2024-04-25|15/03/2024||1.6||832270000|118.37000274658|1|2024-02-01|15/12/2023|2.04|1.84|852130000|509100000|114.76999664307|1
2024-02-10 03:33:15|01888|1061935|EOLS|791.32M|791320000|13.7|615717|48.91|29|2024-05-07|15/03/2024||-0.1673||57180000|13.699999809265|1|2024-02-28|15/12/2023||-0.1238||60190000|13.699999809265|1
2024-02-10 03:33:22|01889|16243|HBIO|201.92M|201920000|4.73|86723|45.99|43|2024-05-01|15/03/2024||0.045||29300000|4.7300000190735|1|2024-02-29|15/12/2023||0.05||29100000|4.7300000190735|1
2024-02-10 03:33:28|01890|16501|LGND|1.32B|1320000000|75.88|112200|8.54|43|2024-05-02|15/03/2024||0.849||23230000|75.879997253418|1|2024-02-21|15/12/2023||0.66||25650000|75.879997253418|1
2024-02-10 03:33:34|01891|20964|GEF|2.95B|2950000000|62.98|143305|-9.46|44|2024-06-05|15/04/2024||1.03||1320000000|62.970001220703|1|2024-02-28|15/01/2024||0.63||1280000000|62.970001220703|1
2024-02-10 03:33:39|01892|1174646|EVCM|1.88B|1880000000|9.94|114390|-3.95|17|2024-05-07|15/03/2024||0.0705||173600000|9.9399995803833|1|2024-03-12|15/12/2023||0.126||172370000|9.9399995803833|1
2024-02-10 03:33:45|01893|1174987|SGHT|221.32M|221320000|4.54|540582|-62.39|15|2024-05-07|15/03/2024||-0.3025||18560000|4.539999961853|1|2024-03-21|15/12/2023||-0.3172||18940000|4.539999961853|1
2024-02-10 03:33:51|01894|1009134|URGN|585.84M|585840000|18.98|284932|114.46|29|2024-05-09|15/03/2024||-0.732||22320000|18.979999542236|1|2024-03-14|15/12/2023||-0.68||22560000|18.979999542236|1
2024-02-10 03:33:57|01895|1156702|RVMD|5.01B|5010000000|30.44|1376542|20.55|22|2024-05-06|15/03/2024||-0.7582||2880000|30.440000534058|1|2024-02-26|15/12/2023||-0.8917||1200000|30.440000534058|1
2024-02-10 03:34:03|01896|1082094|CCB|519.14M|519140000|39.02|45030|-15.91|34|2024-04-25|15/03/2024||0.7675||102170000|39.020000457764|1|2024-01-30|15/12/2023|0.66|0.73|152940000|87850000|42.729999542236|1
2024-02-10 03:35:10|01897|41265|LXFR|210.43M|210430000|7.71|262107|-52.99|30|2024-04-22|15/03/2024||0.04||93500000|7.7199997901917|1|2024-02-20|15/12/2023||0.06||95000000|7.7199997901917|1
2024-02-10 03:35:15|01898|1122406|ZYXI|421.08M|421080000|12.42|330997|-1.27|28|2024-04-25|15/03/2024||0.04||47740000|12.420000076294|1|2024-02-28|15/12/2023||0.17||54530000|12.420000076294|1
2024-02-10 03:35:22|01899|17508|AWH|56.31M|56310000|4.81|48724|-43.64|40|2023-08-14|15/06/2023|-0.28|-0.50|2500000|2600000|3.4500000476837|1|2023-05-11|15/03/2023|-0.73|-0.06|2300000|2820000|0.29839998881022|15
2024-02-10 03:35:28|01900|943140|CTSO|53.26M|53260000|1.02|336499|-70.69|38|2024-05-07|15/03/2024||-0.13||9700000|1.0199999809265|1|2024-03-07|15/12/2023||-0.1375||9280000|1.0199999809265|1
2024-02-10 03:35:34|01901|1175111|ERAS|277.05M|277050000|1.84|1119662|-53.3|16|2024-05-09|15/03/2024||-0.2175||0.00|1.8400000333786|1|2024-03-21|15/12/2023||-0.2129||0.00|1.8400000333786|1
2024-02-10 03:35:41|01902|1061417|AGS|348.22M|348220000|9.03|260870|39.14|29|2024-05-02|15/03/2024||0.0432||86700000|9.039999961853|1|2024-03-07|15/12/2023||0.023||91300000|9.039999961853|1
2024-02-10 03:35:47|01903|16486|DSGR|1.65B|1650000000|35.17|50481|59.21|43|2024-04-18|15/03/2024||0.21||445850000|35.169998168945|1|2024-02-22|15/12/2023||0.1267||419000000|35.169998168945|1
2024-02-10 03:35:53|01904|955568|SPNE|360.18M|360180000|9.54|324588|0|32|2023-05-04|15/03/2023||-0.3377||58400000|9.539999961853|1|2023-03-01|15/12/2022||-0.3719||63420000|9.539999961853|1
2024-02-10 03:35:58|01905|1175346|CRBU|612.83M|612830000|6.93|1623453|2.06|15|2024-05-07|15/03/2024||-0.4105||2420000|6.9299998283386|1|2024-03-18|15/12/2023||-0.3675||3950000|6.9299998283386|1
2024-02-10 03:36:04|01906|17395|PRTK|127.83M|127830000|2.230|631018|10.4|40|2023-11-08|15/09/2023||-0.245||38830000|2.2300000190735|1|2023-08-03|15/06/2023|-0.25|-0.31|40000000|33830000|2.2200000286102|1
2024-02-10 03:36:13|01907|52757|GWRS|309.88M|309880000|12.82|28273|-8.82|33|2024-05-08|15/03/2024||0.04||12000000|12.819999694824|1|2024-03-07|15/12/2023||0.045||12000000|12.819999694824|1
2024-02-10 03:36:22|01908|16204|GOOD|519.58M|519580000|12.88|228980|-21.27|43|2024-04-30|15/03/2024||||37020000|12.880000114441|1|2024-02-21|15/12/2023||0.0133||36820000|12.880000114441|1
2024-02-10 03:36:28|01909|50891|BEEM|101.77M|101770000|7.15|181646|-57.62|29|2024-05-13|15/03/2024||-0.1725||17440000|7.1500000953674|1|2024-03-27|15/12/2023||-0.31||17980000|7.1500000953674|1
2024-02-10 03:36:34|01910|41302|ESPR|439.68M|439680000|2.58|6081908|-54.66|42|2024-04-30|15/03/2024||0.0751||82910000|2.579999923706|1|2024-02-20|15/12/2023||-0.4742||28580000|2.579999923706|1
2024-02-10 03:36:40|01911|1175352|MLNK|1.43B|1430000000|18.98|180391|13.79|14|2024-05-09|15/03/2024||0.0812||80410000|18.959999084473|1|2024-02-06|15/12/2023|-0.08|0.0297|74000000|74970000|22.229999542236|1
2024-02-10 03:36:45|01912|1122729|SOLY|487.65M|487650000|22.58|1380335|0|18|2022-05-18|15/03/2022|||||22.579999923706|1|2022-03-07|15/12/2021||-0.31||500000|22.579999923706|1
2024-02-10 03:36:51|01913|100219|CARM|85.15M|85150000|2.11|169232|-57.18|35|2023-05-15|15/03/2023|-1.93|-0.89|3240000|3730000|5.1399998664856|1|2023-02-28|15/12/2022|-0.04|-2.20|3240000|0.00|0.24807035923004|20
2024-02-10 03:36:58|01914|20993|GDOT|446.89M|446890000|8.53|693710|-52.74|43|2024-05-02|15/03/2024||0.9479||417830000|8.5200004577637|1|2024-02-27|15/12/2023||0.1693||350630000|8.5200004577637|1
2024-02-10 03:37:04|01915|16323|ICAD|36.63M|36630000|1.39|182028|-33.49|42|2024-05-13|15/03/2024||-0.0503||4340000|1.3899999856949|1|2024-03-20|15/12/2023||-0.055||4280000|1.3899999856949|1
2024-02-10 03:37:12|01916|32325|MTH|5.63B|5630000000|154.42|364154|38.15|43|2024-04-24|15/03/2024||3.33||1230000000|154.41999816895|1|2024-01-31|15/12/2023|5.38|5.15|1640000000|1520000000|168.35000610352|1
2024-02-10 03:37:19|01917|940829|IRMD|546.33M|546330000|43.34|42692|22.79|39|2024-05-02|15/03/2024||0.4133||17910000|43.340000152588|1|2024-02-08|15/12/2023|0.39|0.38|17500000|17000000|46.529998779297|1
2024-02-10 03:37:24|01918|1166924|CDAKQ|368.30K|368300|0.01|201119|-98.49|18|2023-11-02|15/09/2023||-0.2386||2040000|0.00999999977648|1|2023-08-03|15/06/2023||-0.239||2040000|0.00999999977648|1
2024-02-10 03:37:31|01919|15758|FBIO|34.36M|34360000|1.87|871046|-83.61|40|2024-03-27|15/12/2023||-0.2175||17650000|1.8700000047684|1|2023-11-14|15/09/2023|-0.94|-3.21|34750000|15910000|1.3400000333786|1
2024-02-10 03:37:37|01920|955563|LNTH|3.84B|3840000000|56.14|1320471|-4.56|36|2024-04-26|15/03/2024||1.51||334530000|56.139999389648|1|2024-02-22|15/12/2023||1.41||337310000|56.139999389648|1
2024-02-10 03:37:43|01921|15561|GRBK|2.43B|2430000000|53.39|281247|68.16|36|2024-04-30|15/03/2024||1.49||423830000|53.389999389648|1|2024-03-04|15/12/2023||1.72||468100000|53.389999389648|1
2024-02-10 03:37:50|01922|21204|GHL|282.04M|282040000|14.99|278381|28.67|42|2024-01-31|15/12/2023||-0.63||54450000|14.989999771118|1|2023-11-07|15/09/2023|-1.5|-1.5|30690000|30690000|14.840000152588|1
2024-02-10 03:37:58|01923|30818|ITI|227.47M|227470000|5.32|126935|22.3|43|2024-05-29|15/03/2024||0.06||44140000|5.3200001716614|1|2024-02-08|15/12/2023|0.01|0.01|42100000|41740000|5.1799998283386|1
2024-02-10 03:38:04|01924|1072038|PACK|384.94M|384940000|4.67|467798|-31.82|25|2024-05-02|15/03/2024||-0.0633||83840000|4.6599998474121|1|2024-03-07|15/12/2023||-0.05||87040000|4.6599998474121|1
2024-02-10 03:38:08|01925|16210|||||||31|2023-10-11|15/09/2023||-0.12||15600000|66.98999786377|1|2023-07-17|15/06/2023||-0.13||14700000|66.98999786377|1
2024-02-10 03:38:13|01926|1057276|VVNT|2.58B|2580000000|12.00|2176763|0.17|19|2023-05-11|15/03/2023||-0.1525||414580000|12|1|2023-03-13|15/12/2022|0.09|-0.2375|443100000|424340000|12|1
2024-02-10 03:38:18|01927|1169942|BVS|346.51M|346510000|4.4|170834|155.81|18|2024-05-08|15/03/2024||0.0011||117300000|4.4000000953674|1|2024-03-21|15/12/2023||0.0191||123960000|4.4000000953674|1
2024-02-10 03:38:25|01928|20234|HVT|570.1M|570100000|35.14|87270|-0.93|43|2024-04-30|15/03/2024||0.69||214210000|35.130001068115|1|2024-02-20|15/12/2023||1.01||234520000|35.130001068115|1
2024-02-10 03:38:31|01929|21139|SCL|2.01B|2010000000|90.2|101153|-16.4|44|2024-04-23|15/03/2024||0.7167||579080000|90.23999786377|1|2024-02-20|15/12/2023||0.375||538970000|90.23999786377|1
2024-02-10 03:38:35|01930|1171992|EWTX|1.66B|1660000000|19.47|894050|90.88|17|2024-05-09|15/03/2024||-0.45||0.00|19.469999313354|1|2024-02-22|15/12/2023||-0.4348||0.00|19.469999313354|1
2024-02-10 03:38:40|01931|1167330|NGMS|944.72M|944720000|28.09|52242|102.23|17|2024-05-08|15/03/2024||0.0132||63030000|28.090000152588|1|2024-03-06|15/12/2023||-0.0549||61370000|28.090000152588|1
2024-02-10 03:38:47|01932|30875|ERNA|9.14M|9140000|1.69|33240|-63.06|32|2023-05-11|15/03/2023|-1.06||||3|1|2023-03-20|15/12/2022|-1.24|-0.14||0.00|3.4900000095367|1
2024-02-10 03:38:54|01933|945080|ATEX|598.56M|598560000|31.89|116453|-8.68|36|2024-06-12|15/03/2024||-0.5616||1710000|31.889999389648|1|2024-02-14|15/12/2023||-0.607||1210000|31.889999389648|1
2024-02-10 03:38:59|01934|1174605|INTA|3B|3000000000|41.5|523593|16.57|15|2024-05-07|15/03/2024||0.0672||108020000|41.5|1|2024-02-06|15/12/2023|0.11|0.05|103900000|103030000|44.819999694824|1
2024-02-10 03:39:09|01935|968972|SNDX|1.87B|1870000000|22.1|1435936|-13.64|33|2024-05-06|15/03/2024||-0.8199||142860|22.10000038147|1|2024-03-04|15/12/2023||-0.9725||0.00|22.10000038147|1
2024-02-10 03:39:16|01936|102891|AMPH|2.66B|2660000000|55.61|478219|78.41|39|2024-05-09|15/03/2024||0.6791||168700000|55.610000610352|1|2024-03-11|15/12/2023||0.9096||174280000|55.610000610352|1
2024-02-10 03:39:22|01937|1127924|TPTX|3.81B|3810000000|76.01|2008237|0|18|2022-11-08|15/09/2022||-1.87||0.00|76.01000213623|1|2022-08-08|15/06/2022|-2.48|-1.7|119000|2780000|74.970001220703|1
2024-02-10 03:39:27|01938|991170|FLGT|751.20M|751200000|25.35|184302|-21.2|31|2024-05-06|15/03/2024||-0.226||70960000|25.35000038147|1|2024-02-29|15/12/2023||-0.2862||66320000|25.35000038147|1
2024-02-10 03:39:34|01939|100227|AKBA|308.96M|308960000|1.64|1574370|46.43|40|2024-05-06|15/03/2024||-0.0929||41610000|1.6399999856949|1|2024-03-12|15/12/2023||-0.0383||55890000|1.6399999856949|1
2024-02-10 03:39:40|01940|16247|HCCI|1.11B|1110000000|45.51|418308|19.1|42|2024-02-28|15/12/2023||0.5||191000000|45.509998321533|1|2023-10-19|15/09/2023||0.5167||198300000|45.509998321533|1
2024-02-10 03:39:46|01941|1056452|CASA|29.73M|29730000|0.3|192382|-91.96|27|2024-05-01|15/03/2024||-0.05||67900000|0.29980000853539|1|2024-02-22|15/12/2023||-0.12||49600000|0.29980000853539|1
2024-02-10 03:39:52|01942|1160904|IMVT|5.14B|5140000000|35.5|1483143|91.17|21|2024-05-20|15/03/2024||-0.4516||0.00|35.5|1|2024-02-09|15/12/2023||-0.4325||0.00|35.270000457764|1
2024-02-10 03:39:58|01943|20614|CAI|962.84M|962840000|56.00|229426|0|36|2022-08-05|15/06/2022||2.37||101000000|56|1|2022-05-09|15/03/2022||2.21||98200000|56|1
2024-02-10 03:40:05|01944|8120|ANF|5.55B|5550000000|110.1|1487164|262.05|41|2024-05-30|15/04/2024||0.5899||884230000|110.11000061035|1|2024-03-06|15/01/2024||2.73||1410000000|110.11000061035|1
2024-02-10 03:40:11|01945|16453|SMPL|3.51B|3510000000|35.17|649916|-5|28|2024-04-03|15/02/2024||0.3775||319060000|35.169998168945|1|2024-01-04|15/11/2023|0.43|0.4|308700000|308690000|39.590000152588|1
2024-02-10 03:40:17|01946|15435|SEEL|10.51M|10510000|0.768|721085|-96.63|42|2024-03-01|15/12/2023||-0.0639||0.00|0.76770001649857|1|2023-11-29|15/09/2023||-0.08||0.00|0.079333337148031|30
2024-02-10 03:40:23|01947|102913|QTNTQ|842.20K|842200|0.040|16887|-85.71|37|2023-11-13|15/09/2023||-3.6||12600000|0.03999999910593|1|2023-08-07|15/06/2023||-3.6||11100000|0.03999999910593|1
2024-02-10 03:40:29|01948|41243|TPH|3.41B|3410000000|35.14|743644|58.15|43|2024-04-18|15/03/2024||0.6824||765480000|35.139999389648|1|2024-02-20|15/12/2023||1.18||1190000000|35.139999389648|1
2024-02-10 03:40:35|01949|15486|ATHXQ|1.17M|1170000|0.0190|1452961|-98.98|42|2024-05-09|15/03/2024||-0.2||0.00|0.01899999938905|1|2024-03-12|15/12/2023||-0.2||0.00|0.01899999938905|1
2024-02-10 03:40:41|01950|41291|BNFT|362.02M|362020000|10.50|1008632|0|39|2023-05-02|15/03/2023||-0.01||61570000|10.5|1|2023-02-28|15/12/2022||0.3||78670000|10.5|1
2024-02-10 03:40:47|01951|16363|INFIQ|1.63M|1630000|0.018|311994|-96.85|43|2024-05-01|15/03/2024||-0.13||800000|0.01799999922514|1|2024-03-14|15/12/2023||-0.12||800000|0.01799999922514|1
2024-02-10 03:40:51|01952|1172291|ALKT|2.50B|2500000000|26.18|363556|61.11|16|2024-05-02|15/03/2024||0.02||75700000|26.180000305176|1|2024-02-22|15/12/2023||0.0226||71160000|26.180000305176|1
2024-02-10 03:40:56|01953|1174606|IAS|2.55B|2550000000|16.13|972389|54.06|15|2024-05-08|15/03/2024||0.0377||119810000|16.129999160767|1|2024-02-27|15/12/2023||0.0457||131280000|16.129999160767|1
2024-02-10 03:41:02|01954|1174324|LYEL|453.36M|453360000|1.8|1282756|-38.57|16|2024-05-07|15/03/2024||-0.21||0.00|1.7999999523163|1|2024-03-26|15/12/2023||-0.228||0.00|1.7999999523163|1
2024-02-10 03:41:08|01955|1175582|TNYA|437.36M|437360000|5.68|459449|100.71|17|2024-05-08|15/03/2024||-0.445||0.00|5.6799998283386|1|2024-03-20|15/12/2023||-0.4338||0.00|5.6799998283386|1
2024-02-10 03:41:14|01956|1175428|ICVX|780.33M|780330000|15.36|935535|41.57|15|2024-05-13|15/03/2024||-0.5393||650000|15.359999656677|1|2024-03-28|15/12/2023||-0.5108||0.00|15.359999656677|1
2024-02-10 03:41:19|01957|1174647|DNUT|2.29B|2290000000|13.56|789771|10.78|15|2024-05-09|15/03/2024||0.1059||455810000|13.560000419617|1|2024-02-13|15/12/2023||0.1265||438740000|13.560000419617|1
2024-02-10 03:41:25|01958|1129440|APLT|214.7M|214700000|2.78|1359345|162.26|23|2024-05-09|15/03/2024||-0.2222||0.00|2.7799999713898|1|2024-03-15|15/12/2023||-0.2458||0.00|2.7799999713898|1
2024-02-10 03:41:32|01959|15687|CENT|2.5B|2500000000|41.43|103738|-3.67|41|2024-05-06|15/03/2024||0.96||902280000|41.430000305176|1|2024-02-07|15/12/2023|0.01|-0.17|635000000|621720000|47.200000762939|1
2024-02-10 03:41:38|01960|40052|AXDX|24.33M|24330000|1.2|114414|-81.82|32|2023-11-09|15/09/2023|0.06|-1.07|3300000|3530000|5.7600002288818|1|2023-08-10|15/06/2023|-2.36|-1.40|2920000|3600000|6.75|1
2024-02-10 03:41:45|01961|1073426|OBK|928.35M|928350000|30.24|78000|-21.31|29|2024-04-24|15/03/2024||0.658||90550000|30.280000686646|1|2024-01-24|15/12/2023|0.6|0.62|81190000|88760000|33.009998321533|1
2024-02-10 03:41:50|01962|1062876|||||||24|2023-03-01|15/12/2022||0.5945||108050000|28.211999893188|1|2022-11-08|15/09/2022|0.7|0.6808|115500000|115710000|30.629999160767|1
2024-02-10 03:41:57|01963|17342|MTEM|19.72M|19720000|3.67|8697|-47.59|41|2023-11-13|15/09/2023|-0.82|-1.39|6800000|2470000|5.6300001144409|1|2023-08-10|15/06/2023|-0.19|-0.35|6860000|2550000|0.60100002288818|15
2024-02-10 03:42:04|01964|40983|THRY|755.7M|755700000|21.49|108988|-8.86|28|2024-05-02|15/03/2024||0.1809||212550000|21.510000228882|1|2024-02-22|15/12/2023||0.3711||231770000|21.510000228882|1
2024-02-10 03:42:11|01965|17122|SBGI|923.5M|923500000|14.54|433612|-26.01|40|2023-08-02|15/06/2023|-1.38|-0.60|768000000|767080000|13.64999961853|1|2023-05-03|15/03/2023|2.64|-0.56|773600000|775140000|18.64999961853|1
2024-02-10 03:42:16|01966|1166406|PRLD|191.91M|191910000|3.06|140238|-49.67|18|2024-05-07|15/03/2024||-0.49|||3.0599999427795|1|2024-03-13|15/12/2023||-0.49||0.00|3.0599999427795|1
2024-02-10 03:42:23|01967|20826|HNI|1.98B|1980000000|42.56|269537|38.41|43|2024-04-24|15/03/2024||0.1975||607830000|42.529998779297|1|2024-02-26|15/12/2023||0.825||684850000|42.529998779297|1
2024-02-10 03:42:31|01968|30748|EVI|282.64M|282640000|22.30|19852|-3|28|2024-02-13|15/12/2023|||||22.299999237061|1|2023-11-09|15/09/2023|0.09||88100000||24.260000228882|1
2024-02-10 03:42:39|01969|16340|TILE|767.01M|767010000|13.2|258702|16.2|43|2024-05-03|15/03/2024||0.09||281630000|13.199999809265|1|2024-02-27|15/12/2023||0.22||320160000|13.199999809265|1
2024-02-10 03:42:44|01970|1166964|TARS|1.03B|1030000000|31.15|524194|106.43|18|2024-05-07|15/03/2024||-1.37||8130000|31.14999961853|1|2024-03-11|15/12/2023||-1.37||5790000|31.14999961853|1
2024-02-10 03:42:50|01971|20631|ESE|2.52B|2520000000|97.68|93946|4.49|43|2024-05-07|15/03/2024||0.8933||245170000|97.73999786377|1|2024-02-08|15/12/2023|0.62|0.65|218310000|221440000|102.69000244141|1
2024-02-10 03:42:56|01972|1165437|VINC|33.35M|33350000|1.56|529846|20|18|2024-05-09|15/03/2024||-0.19||0.00|1.5599999427795|1|2024-03-26|15/12/2023||-0.3667||0.00|1.5599999427795|1
2024-02-10 03:43:02|01973|24440|CCF|1.21B|1210000000|127.49|166698|38.62|41|2024-01-04|15/11/2023|||||127.48999786377|1|2023-11-22|15/08/2023|||||127.48999786377|1
2024-02-10 03:43:09|01974|20589|MWA|2.38B|2380000000|15.23|815713|11.41|43|2024-05-06|15/03/2024||0.122||298670000|15.229999542236|1|2024-02-08|15/12/2023|0.13|0.08|256400000|252080000|13.75|1
2024-02-10 03:43:17|01975|20243|PZN|710.99M|710990000|9.65|142307|0|38|2023-01-30|15/12/2022|||||9.6499996185303|1|2022-10-18|15/09/2022|0.15||45240000||9.579999923706|1
2024-02-10 03:43:22|01976|1163244|HYLN|201.07M|201070000|1.11|1410411|-65.42|21|2024-05-07|15/03/2024||-0.19||5300000|1.1200000047684|1|2024-02-13|15/12/2023||-0.11||0.00|1.1200000047684|1
2024-02-10 03:43:28|01977|1172723|FTCI|71.25M|71250000|0.57|1328899|-80.15|15|2024-05-08|15/03/2024||-0.0411||43330000|0.56559997797012|1|2024-03-12|15/12/2023||-0.0766||22720000|0.56559997797012|1
2024-02-10 03:43:35|01978|977675|OTLK|107.77M|107770000|0.414|2032168|-67.66|31|2024-05-15|15/03/2024||-0.0524||0.00|0.41409999132156|1|2024-02-13|15/12/2023||-0.0514||0.00|0.41409999132156|1
2024-02-10 03:43:41|01979|16441|KALU|1.03B|1030000000|64.68|114348|-23.89|43|2024-04-25|15/03/2024||0.6367||776220000|64.680000305176|1|2024-02-22|15/12/2023||-0.202||726260000|64.680000305176|1
2024-02-10 03:43:47|01980|1173890|JANX|435.21M|435210000|9.43|110287|-47.2|17|2024-05-07|15/03/2024||-0.402||750000|9.4300003051758|1|2024-03-15|15/12/2023||-0.5712||600000|9.4300003051758|1
2024-02-10 03:43:56|01981|1080049|VRCA|231.78M|231780000|5.51|1128983|-22.07|29|2024-05-07|15/03/2024||-0.4223||2710000|5.5100002288818|1|2024-03-06|15/12/2023||-0.58||941920|5.5100002288818|1
2024-02-10 03:44:00|01982|1175353|PWSC|5.04B|5040000000|24.98|589849|9.51|18|2024-05-02|15/03/2024||0.2129||185330000|25.020000457764|1|2024-02-29|15/12/2023||0.2081||183440000|25.020000457764|1
2024-02-10 03:44:07|01983|24415|GRC|954.51M|954510000|36.38|52977|32|39|2024-04-25|15/03/2024||0.36||169290000|36.439998626709|1|2024-02-02|15/12/2023|0.34|0.2367|160570000|156780000|33.810001373291|1
2024-02-10 03:44:13|01984|961635|WVE|500.76M|500760000|4.1|744700|-14.05|33|2024-05-09|15/03/2024||-0.205||19750000|4.0999999046326|1|2024-02-29|15/12/2023||-0.2267||19860000|4.0999999046326|1
2024-02-10 03:44:19|01985|16675|MSON|462.52M|462520000|26.54|158811|0|35|2022-09-08|15/06/2022||-0.1164||23850000|26.540000915527|1|2022-05-05|15/03/2022||-0.1638||21960000|26.540000915527|1
2024-02-10 03:44:24|01986|1168973|OUST|218.11M|218110000|5.4|904746|-65.16|14|2023-08-10|15/06/2023|-3.19|-1.45|19400000|19320000|5.0599999427795|1|2023-05-11|15/03/2023|-6.03|-2.20|17230000|16630000|4.1700000762939|1
2024-02-10 03:44:29|01987|961629|DLTH|168.58M|168580000|4.89|87785|-23.35|36|2024-03-20|15/01/2024||0.2535||239740000|4.8899998664856|1|2023-11-30|15/10/2023|-0.32|-0.26|138200000|141470000|5.1399998664856|1
2024-02-10 03:44:36|01988|941657|LTRPA|61.70M|61700000|0.800|291661|-50.31|37|2024-05-03|15/03/2024|||||0.80000001192093|1|2024-02-16|15/12/2023|||||0.80000001192093|1
2024-02-10 03:44:41|01989|943135|JRVR|357.20M|357200000|9.49|901661|-58.01|38|2024-05-01|15/03/2024||0.44||179870000|9.4899997711182|1|2024-02-22|15/12/2023||0.4399||183530000|9.4899997711182|1
2024-02-10 03:44:47|01990|1080051|DNTH|701.88M|701880000|23.94|56711|79.19|25|2023-11-09|15/09/2023|-3.78|-0.56||250000|11.369999885559|1|2023-09-18|15/06/2023||-3.04||0.00|13.039999961853|1
2024-02-10 03:44:52|01991|1166960|EAR|54.61M|54610000|2.63|31046|-73.83|14|2023-05-11|15/03/2023|-0.9|-1.90|11800000|7600000|5.5|1|2023-02-23|15/12/2022|-4.39|-1.00|12920000|8060000|7.0700001716614|1
2024-02-10 03:44:57|01992|51519|FORA|86.81M|86810000|2.87|15943|-15.09|29|2024-05-10|15/03/2024||-0.005||5450000|2.8699998855591|1|2024-03-21|15/12/2023||0.01||5560000|2.8699998855591|1
2024-02-10 03:45:03|01993|1050112|CELC|378.56M|378560000|15|133880|29.87|29|2024-05-13|15/03/2024||-0.79||0.00|15|1|2024-03-14|15/12/2023||-0.772||0.00|15|1
2024-02-10 03:45:10|01994|976458|PR|10.76B|10760000000|13.43|8333601|35.25|31|2024-05-01|15/03/2024||0.3416||1210000000|13.430000305176|1|2024-02-27|15/12/2023||0.3454||1090000000|13.430000305176|1
2024-02-10 03:45:15|01995|1171768|TIL|75.45M|75450000|11.6|47059|-27.5|16|2024-03-04|15/12/2023||-1.9||0.00|11.60000038147|1|2023-11-13|15/09/2023|-10.4|-6.1||0.00|0.35|20
2024-02-10 03:45:21|01996|1131057|IDYA|3.38B|3380000000|45.89|976666|163.58|24|2024-05-07|15/03/2024||-0.5821||3770000|45.889999389648|1|2024-03-26|15/12/2023||-0.4677||8840000|45.889999389648|1
2024-02-10 03:45:26|01997|1142208|KRUS|1.16B|1160000000|103.66|123192|83.37|24|2024-04-03|15/02/2024||-0.035||56460000|103.66000366211|1|2024-01-04|15/11/2023|-0.18|-0.1|51500000|51510000|73.699996948242|1
2024-02-10 03:45:35|01998|29668|RM|220.07M|220070000|22.55|22155|-34.52|43|2024-05-01|15/03/2024||0.89||143840000|22.549999237061|1|2024-02-07|15/12/2023|-0.8|0.43|141660000|141950000|23.920000076294|1
2024-02-10 03:45:41|01999|30915|RVP|35.92M|35920000|1.22|77292|-39.3|35|2024-03-28|15/12/2023|||||1.2200000286102|1|2023-11-14|15/09/2023|||||0.97000098228455|1
2024-02-10 03:45:46|02000|1131556|ATER|34.81M|34810000|0.432|452116|-64.88|24|2024-05-07|15/03/2024||-0.11||25720000|0.43209999799728|1|2024-03-07|15/12/2023||-0.1375||29630000|0.43209999799728|1
2024-02-10 03:45:51|02001|6389|BBBYQ|62.52M|62520000|0.08|8784896|-96.92|33|2024-01-04|15/11/2023||-1.81||1200000000|0.07999999821186|1|2023-10-05|15/08/2023||-0.66||1360000000|0.07999999821186|1
2024-02-10 03:45:58|02002|41231|PBYI|274.96M|274960000|5.78|343605|26.48|43|2024-05-09|15/03/2024||||56500000|5.7800002098083|1|2024-02-29|15/12/2023||0.3||73550000|5.7800002098083|1
2024-02-10 03:46:04|02003|40984|ENTA|261.06M|261060000|12.34|266344|-76.74|43|2024-05-07|15/03/2024||-2.4||16690000|12.340000152588|1|2024-02-07|15/12/2023|-1.58|0.17|18000000|21280000|12.539999961853|1
2024-02-10 03:46:10|02004|20627|CSV|364.50M|364500000|24.35|107429|-20.63|43|2024-05-01|15/03/2024||0.575||97990000|24.35000038147|1|2024-02-21|15/12/2023||0.4925||93650000|24.35000038147|1
2024-02-10 03:46:16|02005|1172949|HNST|330.32M|330320000|3.46|842468|18.9|18|2024-05-09|15/03/2024||-0.1||81500000|3.460000038147|1|2024-03-21|15/12/2023||-0.0776||84040000|3.460000038147|1
2024-02-10 03:46:22|02006|16840|OSIS|2.34B|2340000000|137.1|95677|48.22|43|2024-04-25|15/03/2024||2.21||396670000|137.10000610352|1|2024-01-25|15/12/2023|2.21|1.75|373000000|364290000|128.69000244141|1
2024-02-10 03:46:28|02007|1175112|IMGO|1.22B|1220000000|36.01|752942|0|11|2023-05-11|15/03/2023||-0.56||0.00|36.009998321533|1|2023-03-23|15/12/2022||-0.535||0.00|36.009998321533|1
2024-02-10 03:46:34|02008|1163393|MPLN|737.17M|737170000|1.12|1041565|0.9|16|2024-02-29|15/12/2023||-0.0545||244440000|1.1100000143051|1|2023-11-07|15/09/2023|-0.04|-0.0576|242800000|241010000|1.539999961853|1
2024-02-10 03:46:38|02009|1174984|FXLV|2.24M|2240000|0.0230|94302|-99.18|17|2024-05-14|15/03/2024||0.0568||43210000|0.0230000000447|1|2024-03-11|15/12/2023||0.0535||36280000|0.0230000000447|1
2024-02-10 03:46:44|02010|1174595|GLUE|243.80M|243800000|4.87|208674|-30.33|16|2024-05-09|15/03/2024||-0.6457||0.00|4.8699998855591|1|2024-03-26|15/12/2023||-0.298||3400000|4.8699998855591|1
2024-02-10 03:46:49|02011|1127852|RVYL|23.06M|23060000|4.1550|41649|-13.13|25|2023-11-21|15/09/2023||-0.07||13900000|2.5199999809265|1|2023-08-14|15/06/2023|-0.23|-0.07|14850000|13100000|1.089999961853|10
2024-02-10 03:46:55|02012|17450|UNFI|989.14M|989140000|16.73|886787|-59.08|43|2024-06-05|15/04/2024||0.1103||7600000000|16.700000762939|1|2024-03-06|15/01/2024||-0.0185||7890000000|16.700000762939|1
2024-02-10 03:47:01|02013|16273|HLIT|1.54B|1540000000|13.7|2086229|-2.63|43|2024-04-29|15/03/2024||0.087||151040000|13.699999809265|1|2024-01-29|15/12/2023|0.13|0.1|167100000|158980000|11.25|1
2024-02-10 03:47:06|02014|1175599|EWCZ|892.66M|892660000|14.29|641647|-21.57|16|2024-05-01|15/03/2024||0.0697||53330000|14.289999961853|1|2024-03-12|15/12/2023||0.0699||54080000|14.289999961853|1
2024-02-10 03:47:11|02015|962503|OCX|25.2M|25200000|3.05|15677|-61.01|31|2023-11-09|15/09/2023|-0.81|-1.01|430000|310000|2.079999923706|1|2023-08-10|15/06/2023|-1.03|-0.87|460000|360000|3.5099999904633|1
2024-02-10 03:47:15|02016|1173520|DAWN|1.35B|1350000000|15.51|503112|-24.38|17|2024-05-09|15/03/2024||-0.5938||0.00|15.510000228882|1|2024-03-04|15/12/2023||-0.5744||0.00|15.510000228882|1
2024-02-10 03:47:21|02017|6428|ALPN|1.85B|1850000000|29.04|868852|273.75|34|2024-05-09|15/03/2024||-0.3567||6170000|29.040000915527|1|2024-03-20|15/12/2023||-0.3129||10140000|29.040000915527|1
2024-02-10 03:47:26|02018|1174489|IPSC|257.29M|257290000|4.3|182069|-6.72|15|2024-05-13|15/03/2024||-0.6225||550000|4.3000001907349|1|2024-03-14|15/12/2023||-0.57||1370000|4.3000001907349|1
2024-02-10 03:47:31|02019|1175509|NUVL|5.16B|5160000000|82.45|442796|197.12|16|2024-05-09|15/03/2024||-0.6429||0.00|82.449996948242|1|2024-03-26|15/12/2023||-0.6061||0.00|82.449996948242|1
2024-02-10 03:47:36|02020|1164147|AFIB|5.57M|5570000|0.19|1898516|-88.41|19|2024-05-09|15/03/2024||-0.4721||6520000|0.18639999628067|1|2024-03-14|15/12/2023||-0.5069||6470000|0.18639999628067|1
2024-02-10 03:47:41|02021|16554|LXRX|583.22M|583220000|2.39|2893489|3.46|43|2024-05-02|15/03/2024||-0.2159||5450000|2.3900001049042|1|2024-03-14|15/12/2023||-0.2097||3300000|2.3900001049042|1
2024-02-10 03:47:47|02022|1095921|CTOS|1.64B|1640000000|6.765|532072|-4.04|24|2024-05-07|15/03/2024||0.084||466090000|6.7699999809265|1|2024-03-07|15/12/2023||0.1072||470340000|6.7699999809265|1
2024-02-10 03:47:53|02023|31071|FRG|1.05B|1050000000|29.88|824246|-3.95|49|2023-11-01|15/09/2023||0.6433||1040000000|29.879999160767|1|2023-08-08|15/06/2023|-0.22|0.64|1040000000|1090000000|29.690000534058|1
2024-02-10 03:47:57|02024|1163493|GLSI|109.72M|109720000|8.54|18798|-55.89|19|2024-02-28|15/12/2023||-0.22||0.00|8.4499998092651|1|2023-11-13|15/09/2023||-0.22||0.00|10.170000076294|1
2024-02-10 03:48:04|02025|20984|CHS|937.66M|937660000|7.595|2778677|48.92|41|2024-02-27|15/01/2024||-0.0004||558000000|7.5900001525879|1|2023-11-30|15/10/2023|0.11|0.1|505100000|512650000|7.5300002098083|1
2024-02-10 03:48:10|02026|1162157|RNA|1.06B|1060000000|13.35|1429668|-43.24|20|2024-05-07|15/03/2024||-0.834||1290000|13.35000038147|1|2024-02-27|15/12/2023||-0.6593||12210000|13.35000038147|1
2024-02-10 03:48:15|02027|1169493|DSP|552.96M|552960000|8.83|70503|92.37|18|2024-05-08|15/03/2024||-0.1372||30720000|8.829999923706|1|2024-03-18|15/12/2023||-0.0261||41990000|8.829999923706|1
2024-02-10 03:48:21|02028|100169|BLBD|983.67M|983670000|30.55|523929|70.38|37|2024-05-09|15/03/2024||0.54||322600000|30.549999237061|1|2024-02-07|15/12/2023|0.91|0.33|317700000|270750000|31.170000076294|1
2024-02-10 03:48:27|02029|1075232|KNSA|1.43B|1430000000|20.28|425922|46.32|29|2024-04-30|15/03/2024||-0.18||72510000|20.280000686646|1|2024-02-28|15/12/2023||-0.1087||72360000|20.280000686646|1
2024-02-10 03:48:32|02030|1169945|NEXI|10.46M|10460000|8.84|2463921|-9.24|16|2024-03-27|15/12/2023||-5.85||0.00|8.8400001525879|1|2023-11-10|15/09/2023||-5.87||0.00|2.8099999427795|1
2024-02-10 03:48:37|02031|15966|ECOL|1.51B|1510000000|47.99|746731|0|36|2022-08-11|15/06/2022||0.0434||265060000|47.990001678467|1|2022-05-12|15/03/2022||-0.0229||251220000|47.990001678467|1
2024-02-10 03:48:44|02032|995706|VREX|716.92M|716920000|17.65|419988|-6.42|31|2024-04-30|15/03/2024||0.205||206880000|17.64999961853|1|2024-02-06|15/12/2023|0.06|0.1|190000000|187980000|19.260000228882|1
2024-02-10 03:48:49|02033|989524|FBK|1.71B|1710000000|36.51|146720|-3.85|31|2024-04-15|15/03/2024||0.6971||120750000|36.490001678467|1|2024-01-16|15/12/2023|0.77|0.7|116430000|122390000|38.360000610352|1
2024-02-10 03:48:54|02034|16699|NATH|272.65M|272650000|66.75|5212|-13.76|36|2024-02-01|15/12/2023|||||71.349998474121|1|2023-11-03|15/09/2023|||||64.529998779297|1
2024-02-10 03:48:59|02035|1175510|OMGA|212.85M|212850000|3.86|2079229|-41.52|16|2024-05-02|15/03/2024||-0.4475||475000|3.8599998950958|1|2024-03-07|15/12/2023||-0.4483||450000|3.8599998950958|1
2024-02-10 03:49:06|02036|17154|SFST|274.93M|274930000|33.99|22214|-18.12|39|2024-04-23|15/03/2024||0.41||23050000|33.990001678467|1|2024-01-18|15/12/2023|0.51|0.385|21390000|22470000|36.319999694824|1
2024-02-10 03:49:11|02037|1011772|CARS|1.24B|1240000000|18.71|360796|10.58|29|2024-05-08|15/03/2024||0.3711||180110000|18.709999084473|1|2024-02-29|15/12/2023||0.414||178380000|18.709999084473|1
2024-02-10 03:49:18|02038|17272|STRL|2.57B|2570000000|83.43|343636|132.27|42|2024-05-06|15/03/2024||0.835||446650000|83.430000305176|1|2024-03-04|15/12/2023||1.02||522450000|83.430000305176|1
2024-02-10 03:49:24|02039|1163492|FTHM|55.07M|55070000|2.67|49274|-54.36|21|2024-05-09|15/03/2024||-0.0667||85270000|2.670000076294|1|2024-03-20|15/12/2023||-0.15||80970000|2.670000076294|1
2024-02-10 03:49:30|02040|1171270|JOAN|23.73M|23730000|0.5662|224545|-85.84|16|2024-03-22|15/01/2024||0.495||707180000|0.56620001792908|1|2023-12-04|15/10/2023|-0.21|-0.21|539800000|547200000|0.66769999265671|1
2024-02-10 03:49:38|02041|40982|CUBI|1.61B|1610000000|51.56|343725|60.37|39|2024-04-24|15/03/2024||1.66||186800000|51.540000915527|1|2024-01-25|15/12/2023|1.9|1.69|191170000|187890000|53.069999694824|1
2024-02-10 03:49:44|02042|1052401|LVO|123.75M|123750000|1.4|191140|44.33|28|2024-02-08|15/12/2023|-0.03|-0.0167|31250000|31700000|1.4700000286102|1|2023-11-09|15/09/2023|-0.07|-0.0033|28530000|28840000|1.2200000286102|1
2024-02-10 03:49:50|02043|949621|ZVRA|255.14M|255140000|6.15|257101|13.26|37|2024-05-09|15/03/2024||-0.3975||4740000|6.1500000953674|1|2024-03-28|15/12/2023||-0.28||11480000|6.1500000953674|1
2024-02-10 03:49:57|02044|946348|SMMT|2.93B|2930000000|4.500|1561599|81.45|37|2024-03-14|15/12/2023|||||4.5|1|2023-11-07|15/09/2023|-0.03||||2.1800000667572|1
2024-02-10 03:50:03|02045|1175431|COOK|271.75M|271750000|2.19|439498|-45.11|17|2024-05-08|15/03/2024||0.0613||157630000|2.1900000572205|1|2024-03-20|15/12/2023||-0.0442||153900000|2.1900000572205|1
2024-02-10 03:50:10|02046|20753|GAMI|490.08M|490080000|19.99|6848|4.44|39|2024-02-06|15/12/2023|0.66||57310||19.010000228882|1|2023-11-08|15/09/2023|0.52||59500000||18.25|1
2024-02-10 03:50:16|02047|1012040|ATNXQ|129.95K|129950|0.015|18767|-99.67|25|2023-05-11|15/03/2023||-0.09||19200000|1.2000000476837|1|2023-03-14|15/12/2022|-3.22|-1.73|8630000|29680000|2.0199999809265|1
2024-02-10 03:50:21|02048|42975|PPTA|241.75M|241750000|3.77|8691|-20.96|18|2024-03-15|15/12/2023||-0.14||0.00|3.7699999809265|1|2023-11-09|15/09/2023|-0.04|-0.17|0.00|0.00|4.539999961853|1
2024-02-10 03:50:29|02049|17420|ULH|825.32M|825320000|31.4|29009|-24.21|43|2024-04-25|15/03/2024||1.02||436400000|31.39999961853|1|2024-02-15|15/12/2023||1.03||430000000|31.39999961853|1
2024-02-10 03:50:37|02050|31013|CCXI|3.74B|3740000000|51.99|2413846|0|38|2023-03-14|15/12/2022||-0.3664||31120000|51.990001678467|1|2022-11-08|15/09/2022||-0.4161||20600000|51.990001678467|1
2024-02-10 03:50:42|02051|1097841|ADN|12.62M|12620000|0.174|1007577|-90.74|21|2024-03-25|15/12/2023||-0.2|||0.17399999499321|1|2023-11-14|15/09/2023|-0.2|-0.25|1260000||0.43369999527931|1
2024-02-10 03:50:48|02052|17196|SMED|171.43M|171430000|8.75|397425|0|36|2022-10-26|15/09/2022||0.02||16400000|8.75|1|2022-08-30|15/06/2022||-0.0033||14970000|8.75|1
2024-02-10 03:50:58|02053|1008723|HCC|3.07B|3070000000|59.08|637222|57.46|29|2024-05-01|15/03/2024||2.66||427320000|59.099998474121|1|2024-02-14|15/12/2023||2.72||393040000|59.099998474121|1
2024-02-10 03:51:04|02054|44411|NMIH|2.45B|2450000000|30.19|469695|31.43|39|2024-05-01|15/03/2024||0.9755||133860000|30.190000534058|1|2024-02-14|15/12/2023||0.9573||131530000|30.190000534058|1
2024-02-10 03:51:09|02055|1171962|DSGN|129.92M|129920000|2.32|398535|-66.95|13|2024-05-06|15/03/2024||-0.33||0.00|2.3199999332428|1|2024-03-07|15/12/2023||-0.31||0.00|2.3199999332428|1
2024-02-10 03:51:13|02056|1176340|VIA|76.66M|76660000|10.55|37344|-66.56|12|2023-08-02|15/03/2023|1.67||91400000||8.1400003433228|1|2023-03-23|15/12/2022|-3.63||117400000||4.2060001373291|5
2024-02-10 03:51:23|02057|959850|UAVS|9.41M|9410000|1.310|202338|-85.11|29|2024-03-27|15/12/2023|||||0.066000002622604|20|2023-11-14|15/09/2023|-0.07||3480000||0.11640000343323|20
2024-02-10 03:51:30|02058|1175508|IMRX|193.47M|193470000|6.61|64084|73.49|15|2024-05-07|15/03/2024||-0.5||0.00|6.6100001335144|1|2024-03-06|15/12/2023||-0.4674||0.00|6.6100001335144|1
2024-02-10 03:51:37|02059|949610|ASXC|78M|78000000|0.298|1386909|-58.03|37|2024-05-07|15/03/2024||-0.05||1100000|0.29510000348091|1|2024-02-28|15/12/2023||-0.065||4650000|0.29510000348091|1
2024-02-10 03:51:44|02060|1081600|STIM|104.16M|104160000|3.6|187198|-35.94|29|2024-05-07|15/03/2024||-0.2932||16990000|3.5999999046326|1|2024-03-05|15/12/2023||-0.2594||19850000|3.5999999046326|1
2024-02-10 03:51:49|02061|1171266|INNV|770.51M|770510000|5.67|25658|-25.49|18|2024-05-07|15/03/2024||-0.0149||191260000|5.6700000762939|1|2024-02-06|15/12/2023|-0.03|-0.03|188890000|184010000|5.6700000762939|1
2024-02-10 03:51:54|02062|991229|IEA|667.40M|667400000|13.72|1435461|0|24|2023-03-14|15/12/2022||0.5033||664260000|13.720000267029|1|2022-11-09|15/09/2022||0.5967||762330000|13.720000267029|1
2024-02-10 03:52:01|02063|15857|CVGI|203.46M|203460000|6.42|156036|-22.56|43|2024-04-30|15/03/2024||0.235||248790000|6.4200000762939|1|2024-03-11|15/12/2023||0.1467||225220000|6.4200000762939|1
2024-02-10 03:52:07|02064|1082134|HYREQ|313.52K|313520|0.01|39611|-94.12|30|2024-05-14|15/03/2024||||5780000|0.00999999977648|1|2024-03-13|15/12/2023||-0.06||19730000|0.00999999977648|1
2024-02-10 03:52:14|02065|16644|MNKD|946.21M|946210000|3.51|2701230|-31.45|42|2024-02-27|15/12/2023||0.0017||53500000|3.5099999904633|1|2023-11-07|15/09/2023|0.02|-0.02|51250000|50730000|3.6800000667572|1
2024-02-10 03:52:22|02066|40324|GTBP|6.56M|6560000|4.75|5920|-80.92|27|2024-05-13|15/03/2024||-0.1|||4.8000001907349|1|2024-03-27|15/12/2023||-0.085||0.00|4.8000001907349|1
2024-02-10 03:52:27|02067|1174643|CVRX|508.83M|508830000|24.37|163874|39.66|17|2024-04-24|15/03/2024||-0.5417||11420000|24.370000839233|1|2024-01-25|15/12/2023|-0.44|-0.55|11300000|11150000|27.620000839233|1
2024-02-10 03:52:32|02068|1121161|HARP|480.37M|480370000|22.45|714972|106.85|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
2024-02-10 03:52:39|02069|961627|AVTX|3.75M|3750000|4.680|98555|-99.39|31|2024-04-01|15/12/2023||-302.4||1000000|4.6799998283386|1|2023-11-09|15/09/2023|-0.11|-1.1|240000|1000000|0.10899999936422|240
2024-02-10 03:52:46|02070|16511|LKFN|1.68B|1680000000|66.06|114242|-5.06|43|2024-04-22|15/03/2024||0.8667||59430000|66.059997558594|1|2024-01-25|15/12/2023|0.98|0.89|65810000|59820000|63.319999694824|1
2024-02-10 03:52:53|02071|16310|HURN|1.79B|1790000000|103.51|112176|49.13|43|2024-04-30|15/03/2024||0.9599||354440000|103.51000213623|1|2024-02-27|15/12/2023||1.14||341710000|103.51000213623|1
2024-02-10 03:52:58|02072|1174593|GRPH|175.15M|175150000|3.02|180393|32.46|16|2024-05-09|15/03/2024||-0.11||0.00|3.0199999809265|1|2024-03-18|15/12/2023||-0.13||0.00|3.0199999809265|1
2024-02-10 03:53:03|02073|985718|SYRS|183.87M|183870000|7.07|289941|61.78|31|2024-05-09|15/03/2024||-0.945||875000|7.0700001716614|1|2024-03-12|15/12/2023||-1.14||2000000|7.0700001716614|1
2024-02-10 03:53:11|02074|17130|RDUS|692.64M|692640000|24.86|150281|-19.21|41|2024-04-04|15/02/2024||-0.02||732650000|24.860000610352|1|2024-01-04|15/11/2023|-0.64|-0.705|672900000|643350000|29.5|1
2024-02-10 03:53:16|02075|20654|OXM|1.53B|1530000000|98.3|161085|-12.64|38|2024-06-12|15/04/2024||3.77||422360000|98.230003356934|1|2024-03-28|15/01/2024||2.14||405760000|98.230003356934|1
2024-02-10 03:53:24|02076|16976|PSMT|2.38B|2380000000|78.86|155475|8.32|43|2024-04-04|15/02/2024||1.23||1260000000|78.860000610352|1|2024-01-09|15/11/2023|1.24|1.07|1170000000|1150000000|73.220001220703|1
2024-02-10 03:53:32|02077|100229|TVTX|637.24M|637240000|8.48|1448079|-60.15|41|2024-05-02|15/03/2024||-0.9352||45430000|8.4799995422363|1|2024-02-15|15/12/2023||-1.19||41320000|8.4799995422363|1
2024-02-10 03:53:39|02078|32362|GES|1.25B|1250000000|23.36|933375|7.75|43|2024-05-22|15/04/2024||-0.0188||573130000|23.360000610352|1|2024-03-20|15/01/2024||1.54||854160000|23.360000610352|1
2024-02-10 03:53:46|02079|955540|BW|116.18M|116180000|1.295|1411643|-79.92|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
2024-02-10 03:53:53|02080|44403|MMI|1.47B|1470000000|38.45|134525|7.46|41|2024-05-03|15/03/2024||-0.08||169300000|38.409999847412|1|2024-02-16|15/12/2023||-0.28||167900000|38.409999847412|1
2024-02-10 03:53:58|02081|1175173|ABSI|399.64M|399640000|4.3|1243329|48.53|16|2024-05-08|15/03/2024||-0.17||4700000|4.3000001907349|1|2024-03-19|15/12/2023||-0.218||2180000|4.3000001907349|1
2024-02-10 03:54:06|02082|16375|SNEX|2.09B|2090000000|66.27|169200|0.27|42|2024-05-07|15/03/2024||1.67||773500000|66.269996643066|1|2024-02-06|15/12/2023|2.13|1.73|784200000|784800000|65.5|1
2024-02-10 03:54:12|02083|960941|NBEVQ|16.91K|16910|0.0001|59356|-83.33|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
2024-02-10 03:54:19|02084|20559|AVD|302.45M|302450000|10.51|268728|-49.05|42|2024-03-11|15/12/2023||0.27||171000000|10.520000457764|1|2023-11-08|15/09/2023|0.01|0.3|149520000|168100000|9.6099996566772|1
2024-02-10 03:54:24|02085|1152990|MCBS|602.16M|602160000|23.89|30936|19.21|26|2024-04-19|15/03/2024||0.515||30450000|23.889999389648|1|2024-01-23|15/12/2023|0.44|0.48|30830000|29650000|24.659999847412|1
2024-02-10 03:54:34|02086|16775|INSG|30.55M|30550000|2.61|98886|-72.81|43|2024-05-08|15/03/2024||-0.0467||40610000|2.6099998950958|1|2024-02-27|15/12/2023||-0.05||40570000|2.6099998950958|1
2024-02-10 03:54:40|02087|20704|MPX|372.59M|372590000|10.82|68417|-24.57|43|2024-04-24|15/03/2024|||||10.840000152588|1|2024-01-25|15/12/2023|0.16|0.19|70900000|54800000|11.039999961853|1
2024-02-10 03:54:46|02088|942487|ATRA|83.58M|83580000|0.82|5230346|-82.81|37|2024-05-08|15/03/2024||-0.47||13740000|0.81999999284744|1|2024-02-27|15/12/2023||-0.445||2830000|0.81999999284744|1
2024-02-10 03:54:50|02089|1156639|CSPR|282.20M|282200000|6.780|9956131|0|17|2022-08-16|15/06/2022||-0.23||186000000|6.7800002098083|1|2022-05-17|15/03/2022||-0.4||145000000|6.7800002098083|1
2024-02-10 03:54:57|02090|1172579|NPCE|431.32M|431320000|16.41|83681|294.47|14|2024-05-09|15/03/2024||-0.342||16900000|16.409999847412|1|2024-03-07|15/12/2023||-0.3175||17350000|16.409999847412|1
2024-02-10 03:55:05|02091|17578|WTBA|302.89M|302890000|18.11|26466|-15.1|43|2024-04-25|15/03/2024||0.26||18490000|18.110000610352|1|2024-01-25|15/12/2023|0.27|0.31|44580000|19800000|20.39999961853|1
2024-02-10 03:55:11|02092|1172382|KRT|533.45M|533450000|26.72|69551|74.41|19|2024-05-09|15/03/2024||0.5663||101730000|26.719999313354|1|2024-03-20|15/12/2023||0.3854||95490000|26.719999313354|1
2024-02-10 03:55:17|02093|994715|DSHK|39.89M|39890000|0.260|187363|-46.7|30|2024-03-08|15/12/2023||-0.11||94410000|0.25999999046326|1|2024-02-02|15/09/2023|-0.05|-0.11|100340000|98220000|0.266999989748|1
2024-02-10 03:55:24|02094|15984|EGAN|181.98M|181980000|5.78|78234|-39.41|42|2024-05-09|15/03/2024||0.085||24300000|5.7800002098083|1|2024-02-08|15/12/2023|0.11|0.08|23800000|23550000|7.6399998664856|1
2024-02-10 03:55:31|02095|1172510|AKYA|297.40M|297400000|6.06|187045|-48.07|16|2024-05-14|15/03/2024||-0.2672||26150000|6.0599999427795|1|2024-03-11|15/12/2023||-0.2696||26130000|6.0599999427795|1
2024-02-10 03:55:38|02096|1173019|TRML|942.46M|942460000|36.75|173225|407.6|14|2024-03-15|15/12/2023||-0.3||0.00|36.75|1|2023-11-10|15/09/2023||-0.6||0.00|16.190000534058|1
2024-02-10 03:55:44|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
2024-02-10 03:55:51|02098|1174591|TKNO|143.36M|143360000|3.52|26641|-39.93|17|2024-05-08|15/03/2024||-0.2267||9450000|3.5199999809265|1|2024-03-13|15/12/2023||-0.24||8330000|3.5199999809265|1
2024-02-10 03:55:58|02099|1174641|AVTE|593.50M|593500000|21.45|90717|-11.22|16|2024-05-13|15/03/2024||-0.68||0.00|21.450000762939|1|2024-03-27|15/12/2023||-0.68||0.00|21.450000762939|1
2024-02-10 03:56:04|02100|1175356|SNPO|646.68M|646680000|8.44|44600|-20.7|17|2024-05-08|15/03/2024||0.0626||261080000|8.4449996948242|1|2024-03-12|15/12/2023||0.1094||266430000|8.4449996948242|1
2024-02-10 03:56:09|02101|1175585|MXCT|508.61M|508610000|385|866476|-5.83|14|2024-05-07|15/03/2024||-0.11||9100000|4.8899998664856|1|2024-04-24|15/12/2023||-0.0683||13450000|4.8899998664856|1
2024-02-10 03:56:16|02102|15647|CASS|595.39M|595390000|43.79|42461|-13.08|36|2024-04-25|15/03/2024||0.54||50190000|43.790000915527|1|2024-01-25|15/12/2023|0.61|0.48|50740000|48330000|42.950000762939|1
2024-02-10 03:56:21|02103|1174426|CYT|113.37M|113370000|3.15|69127|101.64|16|2024-05-02|15/03/2024||-0.25||0.00|3.1500000953674|1|2024-03-13|15/12/2023||-0.25||0.00|3.1500000953674|1
2024-02-10 03:56:26|02104|1172511|BMEA|654.49M|654490000|18.33|1358288|89.14|15|2024-05-13|15/03/2024||-0.91||0.00|18.329999923706|1|2024-02-26|15/12/2023||-0.8576||0.00|18.329999923706|1
2024-02-10 03:56:33|02105|995922|CLPR|211.43M|211430000|5.025|49799|-25.56|31|2024-05-09|15/03/2024||0.06||37500000|5.0199999809265|1|2024-03-14|15/12/2023||0.06||36660000|5.0199999809265|1
2024-02-10 03:56:40|02106|1167060|BDSX|167.38M|167380000|1.85|115277|5.71|18|2024-05-08|15/03/2024||-0.1431||14250000|1.8500000238419|1|2024-03-12|15/12/2023||-0.1091||15620000|1.8500000238419|1
2024-02-10 03:56:45|02107|1169480|ANGN|3.01M|3010000|1.00|95035|42.86|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
2024-02-10 03:56:51|02108|1073097|IBEX|277.46M|277460000|15.79|54798|-40.21|21|2024-05-15|15/03/2024||0.5805||133310000|15.789999961853|1|2024-02-08|15/12/2023|0.44|0.5|132600000|134930000|17.290000915527|1
2024-02-10 03:56:57|02109|15677|CCRN|704.07M|704070000|20.03|438146|-23.32|43|2024-05-01|15/03/2024||0.2959||399080000|20.030000686646|1|2024-02-21|15/12/2023||0.2743||404420000|20.030000686646|1
2024-02-10 03:57:04|02110|25321|IMAX|764.55M|764550000|14.05|758226|-15.97|38|2024-04-25|15/03/2024||0.1||77850000|14.060000419617|1|2024-02-27|15/12/2023||0.1118||92180000|14.060000419617|1
2024-02-10 03:57:15|02111|20175|CCO|816.29M|816290000|1.68|2588043|-8.2|43|2024-05-07|15/03/2024||-0.1904||458250000|1.6799999475479|1|2024-02-27|15/12/2023||0.0355||608560000|1.6799999475479|1
2024-02-10 03:57:22|02112|1073037|COGT|506.41M|506410000|5.88|1903384|-59.42|29|2024-05-13|15/03/2024||-0.526||0.00|5.8800001144409|1|2024-03-12|15/12/2023||-0.55||0.00|5.8800001144409|1
2024-02-10 03:57:29|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
2024-02-10 03:57:35|02114|1175179|XPOF|521.27M|521270000|11.2|693243|-52.86|16|2024-05-09|15/03/2024||0.2733||80200000|11.189999580383|1|2024-02-29|15/12/2023||0.172||81710000|11.189999580383|1
2024-02-10 03:57:42|02115|41313|MBII|145.56M|145560000|0.7981|908403|0|33|2022-11-14|15/09/2022||-0.04||15300000|0.79809999465942|1|2022-08-15|15/06/2022||-0.04||16000000|0.79809999465942|1
2024-02-10 03:57:49|02116|17346|INVA|1.01B|1010000000|15.69|642473|25.62|43|2024-04-24|15/03/2024||0.18||73730000|15.689999580383|1|2024-02-09|15/12/2023||0.23||75520000|15.60000038147|1
2024-02-10 03:57:56|02117|17611|DZSI|61.59M|61590000|1.64|211750|-87.33|40|2024-05-09|15/03/2024||0.1488||67750000|1.6399999856949|1|2024-02-29|15/12/2023||0.35||108170000|1.6399999856949|1
2024-02-10 03:58:05|02118|1173521|OMIC|41.1M|41100000|0.56|283711|-77.24|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
2024-02-10 03:58:10|02119|1174640|ABOS|187.63M|187630000|3.24|472030|-49.24|17|2024-05-13|15/03/2024||-0.2569||0.00|3.2400000095367|1|2024-03-25|15/12/2023||-0.1702||0.00|3.2400000095367|1
2024-02-10 03:58:18|02120|20820|FOR|1.61B|1610000000|32.34|170598|124.58|43|2024-04-18|15/03/2024||0.71||323030000|32.349998474121|1|2024-01-23|15/12/2023|0.76|0.5|305900000|262940000|34.770000457764|1
2024-02-10 03:58:23|02121|1175512|RXST|1.78B|1780000000|49.77|531129|295.63|15|2024-05-02|15/03/2024||-0.3182||26780000|49.770000457764|1|2024-03-05|15/12/2023||-0.362||27880000|49.770000457764|1
2024-02-10 03:58:28|02122|1163664|SFTGQ|34.22K|34220|0.002|210273|-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
2024-02-10 03:58:34|02123|1175114|RPID|40.71M|40710000|0.96|215871|-23.2|17|2024-05-07|15/03/2024||-0.3||6100000|0.95999997854233|1|2024-03-01|15/12/2023||-0.3||6150000|0.95999997854233|1
2024-02-10 03:58:40|02124|1072223|BWB|340.48M|340480000|12.27|95061|-17.04|30|2024-04-25|15/03/2024||0.2608||27400000|12.270000457764|1|2024-01-24|15/12/2023|0.28|0.27|26720000|26900000|13.560000419617|1
2024-02-10 03:58:45|02125|1173831|DIBS|179.12M|179120000|4.48|100400|-19.13|14|2024-05-08|15/03/2024||-0.12||19410000|4.4800000190735|1|2024-02-28|15/12/2023||-0.095||20740000|4.4800000190735|1
2024-02-10 03:58:50|02126|1175518|WEBR|436.43M|436430000|8.12|637685|-0.49|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
2024-02-10 03:58:55|02127|1175121|ZVIA|122.71M|122710000|1.71|119984|-61.76|16|2024-05-08|15/03/2024||-0.082||49080000|1.7000000476837|1|2024-02-22|15/12/2023||-0.1304||37630000|1.7000000476837|1
2024-02-10 03:59:01|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
2024-02-10 03:59:07|02129|1081650|HQI|178.88M|178880000|12.83|18514|-43.15|29|2024-05-13|15/03/2024||0.24||9400000|12.829999923706|1|2024-03-13|15/12/2023||0.055||8610000|12.829999923706|1
2024-02-10 03:59:14|02130|20768|BFX|18.91M|18910000|0.52|221198|-71.58|43|2024-05-21|15/03/2024||-0.31||55950000|0.52100002765656|1|2024-02-09|15/12/2023||-0.32||77550000|0.52020001411438|1
2024-02-10 03:59:19|02131|1172939|HOWL|239.59M|239590000|6.62|251394|100|16|2024-05-08|15/03/2024||-0.3967||0.00|6.6199998855591|1|2024-03-21|15/12/2023||-0.415||2300000|6.6199998855591|1
2024-02-10 03:59:24|02132|1169485|TERN|423.29M|423290000|6.85|569114|-27.59|17|2024-05-13|15/03/2024||-0.326||0.00|6.8499999046326|1|2024-03-26|15/12/2023||-0.2899||0.00|6.8499999046326|1
2024-02-10 03:59:31|02133|21006|SRI|512.67M|512670000|18.6|85135|-18.6|43|2024-05-01|15/03/2024||0.07||238180000|18.610000610352|1|2024-02-28|15/12/2023||0.1||234220000|18.610000610352|1
2024-02-10 03:59:36|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
2024-02-10 03:59:42|02135|1166238|LSF|7.01M|7010000|0.75|33980|-32.43|18|2024-05-09|15/03/2024||-0.315||8860000|0.75010001659393|1|2024-03-06|15/12/2023||-0.23||8740000|0.75010001659393|1
2024-02-10 03:59:47|02136|1171974|KLTR|223.42M|223420000|1.58|140850|-11.24|15|2024-05-07|15/03/2024||-0.0194||42870000|1.5800000429153|1|2024-02-22|15/12/2023||-0.0261||41800000|1.5800000429153|1
2024-02-10 03:59:54|02137|1175149|PECO|4.73B|4730000000|34.97|713820|7.57|16|2024-05-01|15/03/2024||0.128||145340000|34.970001220703|1|2024-02-08|15/12/2023|0.11|0.11|154450000|152010000|34.709999084473|1
2024-02-10 04:00:00|02138|102893|ARDX|2.26B|2260000000|9.74|5998653|194.26|38|2024-05-02|15/03/2024||-0.1025||34960000|9.7399997711182|1|2024-02-22|15/12/2023||-0.0969||33740000|9.7399997711182|1
2024-02-10 04:00:10|02139|1172765|RAIN|44.03M|44030000|1.21|308802|-86.56|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
2024-02-10 04:00:22|02140|50977|OTRK|6.59M|6590000|0.18|153512|-96.89|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
2024-02-10 04:00:28|02141|50880|WKHS|64.31M|64310000|0.2465|6846142|-87.55|31|2024-05-08|15/03/2024||-0.0775||14080000|0.24650000035763|1|2024-02-27|15/12/2023||-0.0836||11270000|0.24650000035763|1
2024-02-10 04:00:35|02142|16518|LMNR|323.55M|323550000|17.97|66567|26.37|44|2024-03-07|15/01/2024||-0.325||40450000|17.969999313354|1|2023-12-21|15/10/2023|-0.15|-0.15|41400000|38440000|18.940000534058|1
2024-02-10 04:00:40|02143|1166741|KRON|61.82M|61820000|1.06|206622|-49.04|19|2024-05-08|15/03/2024||-0.4775||1380000|1.0599999427795|1|2024-03-19|15/12/2023||-0.525||1530000|1.0599999427795|1
2024-02-10 04:00:46|02144|1166409|AVO|746.91M|746910000|10.56|169358|-13.44|21|2024-06-06|15/04/2024||0.02||178700000|10.560000419617|1|2024-03-07|15/01/2024||-0.04||194300000|10.560000419617|1
2024-02-10 04:00:53|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
2024-02-10 04:01:00|02146|21254|LRN|2.65B|2650000000|62.48|659093|50.95|43|2024-04-23|15/03/2024||1.42||503530000|62.549999237061|1|2024-01-23|15/12/2023|1.54|1.31|504900000|498050000|62.090000152588|1
2024-02-10 04:01:08|02147|15708|CHEF|1.35B|1350000000|34.09|407701|-10.5|43|2024-05-01|15/03/2024||0.0804||829820000|34.090000152588|1|2024-02-14|15/12/2023||0.416||909500000|34.090000152588|1
2024-02-10 04:01:15|02148|1175429|RLYB|66.89M|66890000|1.77|217159|-74.12|14|2024-05-07|15/03/2024||-0.515||0.00|1.7699999809265|1|2024-03-12|15/12/2023||-0.4774||0.00|1.7699999809265|1
2024-02-10 04:01:21|02149|1159668|ORIC|852.85M|852850000|12.66|388372|142.99|21|2024-05-06|15/03/2024||-0.5403||0.00|12.659999847412|1|2024-03-19|15/12/2023||-0.4822||0.00|12.659999847412|1
2024-02-10 04:01:28|02150|1076696|TALO|1.95B|1950000000|12.29|1879593|-32.44|31|2024-05-08|15/03/2024||0.0186||371380000|12.300000190735|1|2024-02-28|15/12/2023||0.1914||390650000|12.300000190735|1
2024-02-10 04:01:38|02151|32346|WNC|1.17B|1170000000|25.31|615738|-7.83|43|2024-04-24|15/03/2024||0.715||583900000|25.309999465942|1|2024-02-01|15/12/2023|1.07|0.9|596000000|633680000|25.299999237061|1
2024-02-10 04:01:43|02152|1169714|CLNN|55.22M|55220000|0.43|923532|-71.26|19|2024-05-06|15/03/2024||-0.075||121670|0.42530000209808|1|2024-03-08|15/12/2023||-0.0725||126670|0.42530000209808|1
2024-02-10 04:01:47|02153|1173261|VERA|2.27B|2270000000|43.21|997920|493.54|15|2024-03-21|15/12/2023||-0.5031||0.00|43.209999084473|1|2023-11-09|15/09/2023|-0.45|-0.5187|0.00|0.00|11.520000457764|1
2024-02-10 04:01:53|02154|1089251|RTL|1.01B|1010000000|7.610|1090027|18.35|26|2023-11-08|15/09/2023||||107420000|7.6100001335144|1|2023-08-02|15/06/2023|-0.4||106700000|113380000|7.0500001907349|1
2024-02-10 04:01:59|02155|960585|TH|934.27M|934270000|9.19|673459|-36.97|26|2024-05-07|15/03/2024||0.175||107500000|9.1899995803833|1|2024-03-08|15/12/2023||0.2533||119570000|9.1899995803833|1
2024-02-10 04:02:05|02156|1075455|RFL|45.09M|45090000|1.86|25932|-11.85|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
2024-02-10 04:02:12|02157|994772|AQB|9.96M|9960000|2.59|69869|-86.16|28|2024-03-07|15/12/2023||-0.0767||966670|2.5899999141693|1|2023-11-07|15/09/2023|-1.6|-1.94|730000|700000|2.670000076294|1
2024-02-10 04:02:17|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
2024-02-10 04:02:22|02159|1169349|LABP|16.55M|16550000|5.18|7882|39.25|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
2024-02-10 04:02:30|02160|41308|GOGO|1.29B|1290000000|10.01|804683|-36.24|43|2024-05-02|15/03/2024||0.105||97960000|10.010000228882|1|2024-02-28|15/12/2023||0.0967||96490000|10.010000228882|1
2024-02-10 04:02:37|02161|989650|DFIN|1.89B|1890000000|64.82|154764|31.88|31|2024-05-01|15/03/2024||0.6575||204640000|64.819999694824|1|2024-02-28|15/12/2023||0.595||169350000|64.819999694824|1
2024-02-10 04:02:44|02162|41182|XPRO|1.95B|1950000000|17.625|899759|-11.52|43|2024-05-02|15/03/2024||0.1125||363010000|17.639999389648|1|2024-02-28|15/12/2023||0.1475||368850000|17.639999389648|1
2024-02-10 04:02:52|02163|101874|LPG|1.42B|1420000000|35|1063968|56.53|39|2024-05-23|15/03/2024||2.26||157710000|35|1|2024-02-01|15/12/2023|2.62|2.54|163100000|161720000|37.439998626709|1
2024-02-10 04:02:57|02164|1167131|AVIR|355.44M|355440000|4.26|470646|1.91|20|2024-05-08|15/03/2024||-0.5728||0.00|4.2600002288818|1|2024-02-27|15/12/2023||-0.4323||0.00|4.2600002288818|1
2024-02-10 04:03:03|02165|1175844|ELYM|72.24M|72240000|2.67|12138|-20.06|15|2024-03-04|15/12/2023||-0.13||0.00|2.670000076294|1|2023-11-06|15/09/2023||-0.14||0.00|2.579999923706|1
2024-02-10 04:03:08|02166|995701|REVG|1.03B|1030000000|17.33|314022|40.44|30|2024-03-06|15/01/2024||0.1867||573230000|17.329999923706|1|2023-12-13|15/10/2023|0.53|0.34|693300000|666130000|17.059999465942|1
2024-02-10 04:03:16|02167|16345|IIIN|711.03M|711030000|36.52|117588|23.71|36|2024-04-18|15/03/2024||0.24||130140000|36.560001373291|1|2024-01-18|15/12/2023|0.06|0.12|121700000|130070000|36.090000152588|1
2024-02-10 04:03:23|02168|1010526|SOI|333.46M|333460000|7.525|373653|-25.79|30|2024-04-29|15/03/2024||0.2152||70540000|7.5199999809265|1|2024-02-26|15/12/2023||0.1793||67030000|7.5199999809265|1
2024-02-10 04:03:31|02169|17573|WSBF|237.71M|237710000|12.69|56791|-21.28|38|2024-04-23|15/03/2024||0.13||32400000|12.689999580383|1|2024-01-30|15/12/2023|0.00|0.18|28630000|35000000|14.340000152588|1
2024-02-10 04:03:37|02170|13962|ADTN|499.74M|499740000|6.35|888696|-62.84|43|2024-05-06|15/03/2024||-0.082||227290000|6.3499999046326|1|2024-02-26|15/12/2023||-0.108||228300000|6.3499999046326|1
2024-02-10 04:03:44|02171|1160912|GAN|69.86M|69860000|1.55|512498|-25.12|19|2024-05-13|15/03/2024||-0.1142||41710000|1.5499999523163|1|2024-03-20|15/12/2023||-0.1496||34420000|1.5499999523163|1
2024-02-10 04:03:50|02172|20455|MOD|3.82B|3820000000|73.16|726471|217.95|43|2024-05-22|15/03/2024||0.723||649250000|73.180000305176|1|2024-01-30|15/12/2023|0.74|0.59|561400000|594840000|66.01000213623|1
2024-02-10 04:03:58|02173|100193|NGNE|401.13M|401130000|31.28|52805|154.1|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
2024-02-10 04:04:05|02174|1096075|STRO|285.87M|285870000|4.69|930863|-26.26|27|2024-05-14|15/03/2024||-0.8583||11970000|4.6900000572205|1|2024-04-01|15/12/2023||-0.8224||11810000|4.6900000572205|1
2024-02-10 04:04:11|02175|958237|IBRX|3.07B|3070000000|4.58|4037344|16.24|32|2024-05-07|15/03/2024||-0.16||25000|4.5799999237061|1|2024-02-27|15/12/2023||-0.18||25000|4.5799999237061|1
2024-02-10 04:04:17|02176|1156573|ARQT|620.09M|620090000|6.57|5345264|-60.25|24|2024-05-01|15/03/2024||-0.835||11750000|6.5700001716614|1|2024-02-14|15/12/2023||-0.7821||11580000|6.5700001716614|1
2024-02-10 04:04:23|02177|1175178|OB|224.7M|224700000|4.48|119810|-9.31|15|2024-05-08|15/03/2024||-0.0197||239650000|4.4800000190735|1|2024-02-28|15/12/2023||0.0889||251980000|4.4800000190735|1
2024-02-10 04:04:29|02178|1166963|PRAX|562.47M|562470000|45.49|126936|-27.1|18|2024-03-13|15/12/2023||-0.2217||0.00|45.490001678467|1|2023-11-07|15/09/2023|-0.18|-0.26|470000||0.98599999745687|15
2024-02-10 04:04:37|02179|13958|TWI|864.6M|864600000|13.975|318439|-10.01|43|2024-05-02|15/03/2024||0.45||515240000|13.970000267029|1|2024-02-28|15/12/2023||0.2877||426820000|13.970000267029|1
2024-02-10 04:04:43|02180|943148|KE|529.22M|529220000|21.28|96001|-18.06|38|2024-05-01|15/03/2024||0.524||463960000|21.280000686646|1|2024-02-05|15/12/2023|0.33|0.4|421200000|435020000|23.89999961853|1
2024-02-10 04:04:50|02181|21179|RGS|27.03M|27030000|11.860|51831|-57.64|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
2024-02-10 04:04:56|02182|1027142|RBB|332.55M|332550000|17.87|56962|-10.92|29|2024-04-22|15/03/2024||0.3475||27750000|17.870000839233|1|2024-01-22|15/12/2023|0.64|0.35|31040000|27810000|17.5|1
2024-02-10 04:05:02|02183|1127925|HOOK|66.95M|66950000|0.6766|2505481|-26.46|25|2024-05-15|15/03/2024||-0.22||2400000|0.67659997940063|1|2024-03-21|15/12/2023||-0.1925||4550000|0.67659997940063|1
2024-02-10 04:05:08|02184|1024880|KALA|19.90M|19900000|7.39|80870|-48.39|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
2024-02-10 04:05:14|02185|100177|TRVN|10.12M|10120000|0.59|98556|-54.62|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
2024-02-10 04:05:19|02186|1172947|FSBC|403.47M|403470000|23.38|20957|-17.18|17|2024-04-22|15/03/2024||0.5633||29010000|23.379999160767|1|2024-01-29|15/12/2023|0.63|0.5867|28610000|28950000|25.180000305176|1
2024-02-10 04:05:26|02187|1096136|NGM|125.73M|125730000|1.52|993807|-69.96|27|2024-05-02|15/03/2024||-0.3595||228150|1.5199999809265|1|2024-02-27|15/12/2023||-0.3933||558200|1.5199999809265|1
2024-02-10 04:05:33|02188|20822|GEFb|2.96B|2960000000|63.25|12386|-20.91|43|2024-06-05|15/04/2024||1.03||1320000000|63.459999084473|1|2024-02-28|15/01/2024||0.63||1280000000|63.459999084473|1
2024-02-10 04:05:38|02189|1171798|RXDX|9.56B|9560000000|199.92|1580610|78.28|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
2024-02-10 04:05:44|02190|962331|RMR|817.89M|817890000|25.95|84519|-3.96|33|2024-05-01|15/03/2024||0.4733||231810000|25.950000762939|1|2024-02-07|15/12/2023|0.53|0.43|261670000|232960000|24.940000534058|1
2024-02-10 04:05:50|02191|1137412|PSNL|58.84M|58840000|1.2|669537|-66.67|24|2024-05-01|15/03/2024||-0.4862||19030000|1.2000000476837|1|2024-02-22|15/12/2023||-0.5008||19750000|1.2000000476837|1
2024-02-10 04:05:56|02192|994019|PRTH|250.12M|250120000|3.26|25399|-27.23|25|2024-05-08|15/03/2024||-0.0975||206870000|3.2599999904633|1|2024-03-21|15/12/2023||-0.1025||201840000|3.2599999904633|1
2024-02-10 04:06:02|02193|16001|EMKR|29.53M|29530000|0.382|619659|-71.17|41|2024-05-02|15/03/2024||-0.0133||30120000|0.38199999928474|1|2024-02-08|15/12/2023|-0.03|-0.02|24100000|28990000|0.62999999523163|1
2024-02-10 04:06:07|02194|1054795|MCB|470.17M|470170000|42.48|114597|-27|29|2024-04-17|15/03/2024||1.49||63880000|42.5|1|2024-01-18|15/12/2023|1.28|1.51|63560000|61820000|47.970001220703|1
2024-02-10 04:06:14|02195|17155|SGC|226.62M|226620000|13.73|58559|30.76|41|2024-05-01|15/03/2024||0.14||134800000|13.729999542236|1|2024-02-22|15/12/2023||0.1467||142860000|13.729999542236|1
2024-02-10 04:06:19|02196|1175171|INST|3.58B|3580000000|24.71|242321|-9.32|15|2024-04-29|15/03/2024||0.2313||140110000|24.729999542236|1|2024-02-20|15/12/2023||0.2272||134620000|24.729999542236|1
2024-02-10 04:06:26|02197|16023|ESCA|235.45M|235450000|17.14|23835|36.36|38|2024-04-18|15/03/2024|||||17.139999389648|1|2024-02-21|15/12/2023||0.39||75700000|17.139999389648|1
2024-02-10 04:06:33|02198|16406|ITIC|312.99M|312990000|165.55|2992|3.46|40|2024-05-03|15/03/2024|||||165.55000305176|1|2024-02-13|15/12/2023|||||165.55000305176|1
2024-02-10 04:06:38|02199|1131053|ALTG|379.35M|379350000|11.71|289289|-32|23|2024-05-08|15/03/2024||-0.1067||468370000|11.710000038147|1|2024-03-28|15/12/2023||-0.01||483690000|11.710000038147|1
2024-02-10 04:06:43|02200|1052094|HBB|257.47M|257470000|18.37|40322|45.79|29|2024-05-01|15/03/2024|||||18.39999961853|1|2024-03-06|15/12/2023||0.81||199700000|18.39999961853|1
2024-02-10 04:06:48|02201|1167954|FDMT|1.41B|1410000000|28.63|909023|40.97|18|2024-05-09|15/03/2024||-0.8325||233330|28.629999160767|1|2024-03-25|15/12/2023||-0.727||2100000|28.629999160767|1
2024-02-10 04:06:55|02202|16587|STGW|1.78B|1780000000|6.59|640993|-3.23|43|2024-05-03|15/03/2024||0.1495||641060000|6.5900001525879|1|2024-03-05|15/12/2023||0.2757||684770000|6.5900001525879|1
2024-02-10 04:07:03|02203|17212|VIRX|23.95M|23950000|0.62|152411|-69.46|43|2024-05-07|15/03/2024||-0.34||0.00|0.62000000476837|1|2024-03-12|15/12/2023||-0.31||0.00|0.62000000476837|1
2024-02-10 04:07:07|02204|1123577|RIDEQ|22.02M|22020000|1.38|41818|-92.76|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
2024-02-10 04:07:13|02205|1174425|TBIO|9.74M|9740000|0.32|281959|-81.65|16|2024-05-08|15/03/2024||-0.23||8000000|0.32480001449585|1|2024-03-19|15/12/2023||-0.27||9500000|0.32480001449585|1
2024-02-10 04:07:18|02206|1163602|CURI|26.54M|26540000|0.5|103883|-70.93|20|2024-05-09|15/03/2024||-0.14||14650000|0.50010001659393|1|2024-03-20|15/12/2023||-0.155||15800000|0.50010001659393|1
2024-02-10 04:07:23|02207|1174692|CURV|517.39M|517390000|4.96|196809|43.35|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
2024-02-10 04:07:30|02208|20696|KRO|1.02B|1020000000|8.89|204777|-19.77|43|2024-05-08|15/03/2024||-0.078||451880000|8.8999996185303|1|2024-03-11|15/12/2023||-0.1403||379060000|8.8999996185303|1
2024-02-10 04:07:36|02209|30743|ESTE|2.98B|2980000000|21.17|1874341|65.52|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
2024-02-10 04:07:41|02210|1076787|MGTX|414.65M|414650000|6.52|259311|-14.21|29|2024-05-09|15/03/2024||-0.41||3500000|6.5199999809265|1|2024-03-13|15/12/2023||0.025||3500000|6.5199999809265|1
2024-02-10 04:07:49|02211|16988|PTSI|423.91M|423910000|19.25|20135|-31.98|37|2024-04-16|15/03/2024||0.31||195200000|19.25|1|2024-02-01|15/12/2023|-0.1|0.2|180200000|196600000|20.709999084473|1
2024-02-10 04:07:55|02212|1152785|XGN|35.28M|35280000|2.07|61176|-18.82|26|2024-05-13|15/03/2024||-0.4157||11480000|2.0699999332428|1|2024-03-19|15/12/2023||-0.4305||11560000|2.0699999332428|1
2024-02-10 04:08:01|02213|101281|ADRO|75.97T|75970000000000|2,460|37955448|-13.38|40|2024-04-25|15/03/2024||0.0116||1350000000|2460|1|2024-03-05|15/12/2023||0.0131||1430000000|2460|1
2024-02-10 04:08:06|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
2024-02-10 04:08:11|02215|1031736|CSSE|6.03M|6030000|0.19|281675|-96.64|29|2024-05-09|15/03/2024||-1.13||106840000|0.18729999661446|1|2024-03-28|15/12/2023||-0.77||126770000|0.18729999661446|1
2024-02-10 04:08:16|02216|1172717|IMPLQ|262.90K|262900|0.011|1032643|-99.62|15|2024-06-03|15/03/2024||-0.39||10000000|0.0109999999404|1|2024-03-22|15/12/2023||-0.21||9700000|0.0109999999404|1
2024-02-10 04:08:22|02217|16267|HIFS|358.27M|358270000|165.68|15774|-42.67|29|2024-04-11|15/03/2024|||||165.67999267578|1|2024-01-19|15/12/2023|||||186.19000244141|1
2024-02-10 04:08:28|02218|39326|CENX|962.86M|962860000|10.42|1601990|-1.04|39|2024-05-02|15/03/2024||-0.04||464480000|10.420000076294|1|2024-02-22|15/12/2023||0.1694||476300000|10.420000076294|1
2024-02-10 04:08:33|02219|1167034|FHTX|251.19M|251190000|5.95|140755|-18.6|19|2024-05-06|15/03/2024||-0.6925||5470000|5.9499998092651|1|2024-03-07|15/12/2023||-0.744||4180000|5.9499998092651|1
2024-02-10 04:08:39|02220|17474|VALU|396.22M|396220000|42.03|3483|-16.11|35|2024-03-13|15/01/2024|||||42.029998779297|1|2023-12-15|15/10/2023|||||48.580001831055|1
2024-02-10 04:08:44|02221|1168846|CGEM|800M|800000000|18.7|302971|64.04|18|2024-05-09|15/03/2024||-0.93||0.00|18.700000762939|1|2024-03-07|15/12/2023||-0.9633||0.00|18.700000762939|1
2024-02-10 04:08:51|02222|16101|LAB|692.64M|692640000|2.39|1300735|16.02|43|2024-05-02|15/03/2024|||||2.3900001049042|1|2024-02-09|15/12/2023||-0.24||24900000|2.3599998950958|1
2024-02-10 04:08:56|02223|34441|PLM|409.34M|409340000|2.1050|136320|-16.14|37|2023-11-22|15/09/2023|||||2.0999999046326|1|2023-08-11|15/06/2023|-0.02||||2.079999923706|1
2024-02-10 04:09:01|02224|1169486|VOR|150.53M|150530000|2.22|165903|-58.81|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
2024-02-10 04:09:10|02225|985559|RNAC|110.11M|110110000|0.680|886636|-61.36|32|2024-05-09|15/03/2024||-0.055||5000000|0.68000000715256|1|2024-03-14|15/12/2023||-0.035||5460000|0.68000000715256|1
2024-02-10 04:09:16|02226|1057075|VMD|462.59M|462590000|10.45|31954|-9.29|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
2024-02-10 04:09:24|02227|31163|ABUS|462.84M|462840000|2.76|891619|-0.36|43|2024-05-02|15/03/2024||-0.1||4510000|2.7599999904633|1|2024-02-29|15/12/2023||-0.116||4780000|2.7599999904633|1
2024-02-10 04:09:30|02228|1167739|KNTE|107.89M|107890000|2.29|1375131|-67.14|17|2024-05-09|15/03/2024||-0.388||0.00|2.289999961853|1|2024-03-25|15/12/2023||-0.41||0.00|2.289999961853|1
2024-02-10 04:09:35|02229|1006461|FBRX|22.89M|22890000|0.63|45770|-37|28|2024-03-20|15/12/2023||-0.28||0.00|0.62999999523163|1|2023-11-13|15/09/2023|-0.26|-0.57|0.00|0.00|0.43979999423027|1
2024-02-10 04:09:43|02230|940837|MDVL|4.89M|4890000|3.170|128793|-80.75|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
2024-02-10 04:09:51|02231|17438|UFPT|1.33B|1330000000|174.72|60537|59.78|43|2024-04-30|15/03/2024||1.63||99100000|174.7200012207|1|2024-03-06|15/12/2023||1.51||94300000|174.7200012207|1
2024-02-10 04:09:56|02232|1127926|GNLN|1.46M|1460000|0.391|35265|-90.39|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
2024-02-10 04:10:00|02233|1172282|RPHM|57.96M|57960000|1.74|1080230|-44.05|16|2024-05-08|15/03/2024||-0.4493||0.00|1.7400000095367|1|2024-03-20|15/12/2023||-0.6123||0.00|1.7400000095367|1
2024-02-10 04:10:08|02234|1163555|SPRU|68.53M|68530000|3.790|54912|-59.16|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
2024-02-10 04:10:13|02235|17472|UTMD|266.33M|266330000|73.38|12930|-18.1|37|2024-04-25|15/03/2024|||||73.379997253418|1|2024-01-30|15/12/2023|||||82.75|1
2024-02-10 04:10:20|02236|6458|YELLQ|231.97M|231970000|4.450|326877|33.63|43|2024-05-01|15/03/2024||-0.56||1140000000|4.4499998092651|1|2024-02-12|15/12/2023||-1.21||1160000000|4.4499998092651|1
2024-02-10 04:10:26|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
2024-02-10 04:10:32|02238|1097916|ATCX|486.57M|486570000|12.250|535708|0.33|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
2024-02-10 04:10:37|02239|1141591|MIRM|1.30B|1300000000|27.98|687088|20.09|21|2024-05-02|15/03/2024||-0.1151||73560000|27.979999542236|1|2024-03-06|15/12/2023||-0.2434||67720000|27.979999542236|1
2024-02-10 04:10:43|02240|980155|NHIQ|9.85M|9850000|0.302|5400|-92.18|28|2023-05-15|15/03/2023|-1.59|-1.2|17050000|18120000|3.0299999713898|1|2023-03-30|15/12/2022|-3.33|-1.2|17500000|17790000|2.0336999893188|1
2024-02-10 04:10:47|02241|1175242|BLFY|201.47M|201470000|8.99|64415|-24.33|16|2024-04-24|15/03/2024||-0.18||9210000|8.9899997711182|1|2024-01-24|15/12/2023|-0.13|-0.15|9330000|9550000|9.670000076294|1
2024-02-10 04:10:54|02242|16282|HOFT|257.4M|257400000|24.12|41616|15.02|43|2024-06-06|15/04/2024||0.395||128330000|24.120000839233|1|2024-04-10|15/01/2024||0.365||125850000|24.120000839233|1
2024-02-10 04:11:00|02243|1009355|KNTK|4.94B|4940000000|32.82|350900|12.78|28|2024-05-07|15/03/2024||0.4712||377660000|32.840000152588|1|2024-02-28|15/12/2023||0.4796||309710000|32.840000152588|1
2024-02-10 04:11:06|02244|40051|ATOS|117.25M|117250000|0.9357|391921|23.93|38|2024-05-13|15/03/2024||-0.06||0.00|0.93569999933243|1|2024-03-28|15/12/2023||-0.0633||0.00|0.93569999933243|1
2024-02-10 04:11:14|02245|20650|MLR|496.17M|496170000|43.37|45839|53.47|41|2024-03-06|15/12/2023|||||43.349998474121|1|2023-11-08|15/09/2023|1.52||274570000||37.259998321533|1
2024-02-10 04:11:21|02246|17028|RCKY|208.42M|208420000|28.25|49700|0.53|41|2024-04-30|15/03/2024||0.2167||119780000|28.25|1|2024-02-21|15/12/2023||0.9833||130970000|28.25|1
2024-02-10 04:11:27|02247|1055911|LBC|479.05M|479050000|9.39|35009|-20.09|29|2024-04-23|15/03/2024||0.05||38150000|9.3900003433228|1|2024-02-09|15/12/2023||0.06||19850000|9.289999961853|1
2024-02-10 04:11:33|02248|30704|CRMD|174.23M|174230000|3.18|839631|-23.92|38|2024-05-13|15/03/2024||-0.2||3000000|3.1800000667572|1|2024-03-26|15/12/2023||-0.1911||-333330|3.1800000667572|1
2024-02-10 04:11:38|02249|1174986|SERA|266.05M|266050000|8.49|1601868|613.45|17|2024-05-08|15/03/2024||-0.28||150000|8.4899997711182|1|2024-03-26|15/12/2023||-0.258||93700|8.4899997711182|1
2024-02-10 04:11:45|02250|16713|NCMI|370.69M|370690000|3.83|414147|55.88|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
2024-02-10 04:11:51|02251|17594|XOMA|234.47M|234470000|20.41|27036|-0.24|43|2024-05-07|15/03/2024||-0.58||1100000|20.409999847412|1|2024-03-06|15/12/2023||-0.36||3610000|20.409999847412|1
2024-02-10 04:11:56|02252|17560|WLFC|315.85M|315850000|49.60|9324|-14.47|41|2024-03-12|15/12/2023|||||49.599998474121|1|2023-11-03|15/09/2023|||||44.130001068115|1
2024-02-10 04:12:00|02253|1164708|IRON|1.16B|1160000000|68.29|254692|185.85|11|2023-03-27|15/12/2022|-1.22|-0.76||0.00|22.780000686646|1|2022-11-10|15/09/2022|-0.08|-0.09||0.00|1.689999961853|10
2024-02-10 04:12:06|02254|52168|PRTG|13.25M|13250000|0.67|38385|-86.19|30|2024-05-29|15/03/2024||-0.21||0.00|0.63999998569489|1|2024-02-28|15/12/2023||-0.26||0.00|0.63999998569489|1
2024-02-10 04:12:11|02255|1171825|FNCH|4.09M|4090000|2.55|25844|-82.62|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
2024-02-10 04:12:18|02256|103931|HRTG|175.95M|175950000|5.79|465052|156.19|39|2024-05-06|15/03/2024||0.6||189480000|5.8099999427795|1|2024-02-29|15/12/2023||0.4567||185110000|5.8099999427795|1
2024-02-10 04:12:23|02257|1171963|IKNA|67.56M|67560000|1.4|224325|-55.13|17|2024-05-09|15/03/2024||-0.4256||2780000|1.3999999761581|1|2024-03-13|15/12/2023||-0.4162||2440000|1.3999999761581|1
2024-02-10 04:12:29|02258|21178|REVRQ|3.79M|3790000|0.07|208130|-89.55|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
2024-02-10 04:12:35|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
2024-02-10 04:12:40|02260|1163888|DMSL|11.40M|11400000|1.9125|4875|-89.8|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
2024-02-10 04:12:47|02261|15681|CDZI|182.12M|182120000|2.73|191773|-39.06|34|2024-05-09|15/03/2024||0.0272||140000|2.7300000190735|1|2024-03-18|15/12/2023||-0.06||1390000|2.7300000190735|1
2024-02-10 04:12:53|02262|30939|REPX|447.33M|447330000|21.9|80245|-29.88|35|2024-05-06|15/03/2024||1.67||99150000|21.89999961853|1|2024-03-06|15/12/2023||1.66||100450000|21.89999961853|1
2024-02-10 04:12:59|02263|17465|USLM|1.48B|1480000000|259.99|17383|70.89|38|2024-05-01|15/03/2024|||||259.98999023438|1|2024-02-02|15/12/2023|||||251.39999389648|1
2024-02-10 04:13:05|02264|48376|AMC|1.1B|1100000000|4.39|17367641|-90.72|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
2024-02-10 04:13:11|02265|39223|CAR|6.12B|6120000000|168.88|532745|-23.57|40|2024-04-29|15/03/2024||1.52||2600000000|168.88000488281|1|2024-02-12|15/12/2023||4.15||2810000000|168.88000488281|1
2024-02-10 04:13:17|02266|20787|STAG|6.87B|6870000000|37.52|1151887|6.89|43|2024-04-30|15/03/2024||||182090000|37.529998779297|1|2024-02-13|15/12/2023||0.1837||178980000|37.529998779297|1
2024-02-10 04:13:21|02267|1170122|CHK|10.05B|10050000000|76.83|1892522|-6.51|18|2024-05-01|15/03/2024||0.9461||1580000000|76.830001831055|1|2024-02-21|15/12/2023||0.7821||1640000000|76.830001831055|1
2024-02-10 04:13:26|02268|17127|SSB|6.26B|6260000000|82.39|415077|4.25|42|2024-04-25|15/03/2024||1.55||414930000|82.400001525879|1|2024-01-25|15/12/2023|1.67|1.34|419720000|417730000|82.470001220703|1
2024-02-10 04:13:32|02269|29717|VLY|4.28B|4280000000|8.43|4503703|-31.07|43|2024-04-25|15/03/2024||0.2212||459370000|8.4300003051758|1|2024-01-25|15/12/2023|0.22|0.25|449970000|467490000|10.800000190735|1
2024-02-10 04:13:39|02270|48363|ESNT|5.52B|5520000000|51.74|458514|21.94|42|2024-05-03|15/03/2024||1.6||292230000|51.75|1|2024-02-09|15/12/2023|1.64|1.59|297280000|286880000|52.909999847412|1
2024-02-10 04:13:45|02271|29762|PDCE|6.43B|6430000000|73.85|2141868|16.74|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
2024-02-10 04:13:52|02272|24322|TRNO|5.57B|5570000000|63.31|588966|-2.78|41|2024-05-01|15/03/2024||0.365||85830000|63.290000915527|1|2024-02-12|15/12/2023||0.3567||84380000|63.290000915527|1
2024-02-10 04:13:58|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
2024-02-10 04:14:05|02274|20857|BXMT|3.26B|3260000000|18.75|2752779|-15.54|42|2024-04-24|15/03/2024||0.5741||149110000|18.760000228882|1|2024-02-14|15/12/2023||0.639||156520000|18.760000228882|1
2024-02-10 04:14:11|02275|20843|ADC|5.77B|5770000000|57.53|933205|-19.87|43|2024-05-01|15/03/2024||0.4475||147160000|57.529998779297|1|2024-02-13|15/12/2023||0.444||141200000|57.529998779297|1
2024-02-10 04:14:18|02276|39163|HR|5.91B|5910000000|15.52|3287860|-24.07|43|2024-05-07|15/03/2024||-0.1213||335290000|15.510000228882|1|2024-02-16|15/12/2023||-0.116||334070000|15.510000228882|1
2024-02-10 04:14:25|02277|17176|SIGI|6.06B|6060000000|100.08|305082|0.07|43|2024-05-01|15/03/2024||1.9||1100000000|100.08000183105|1|2024-01-31|15/12/2023|1.94|1.93|1110000000|960630000|106.29000091553|1
2024-02-10 04:14:32|02278|17428|UBSI|4.75B|4750000000|35.26|725366|-14.1|43|2024-04-24|15/03/2024||0.6493||256760000|35.259998321533|1|2024-01-26|15/12/2023|0.59|0.645|263370000|259080000|36.959999084473|1
2024-02-10 04:14:38|02279|943117|LC|952.84M|952840000|8.64|1717368|-12.37|38|2024-04-24|15/03/2024||0.0081||174090000|8.6300001144409|1|2024-01-30|15/12/2023|0.09|0.01|185600000|182420000|9|1
2024-02-10 04:14:45|02280|20942|RDN|4.21B|4210000000|27.49|1123907|24.95|43|2024-04-30|15/03/2024||0.8401||322610000|27.5|1|2024-02-07|15/12/2023|0.96|0.86|329000000|318950000|28.590000152588|1
2024-02-10 04:14:51|02281|39246|POR|4.06B|4060000000|40.11|957227|-14.04|43|2024-04-26|15/03/2024||0.9793||815350000|40.110000610352|1|2024-02-16|15/12/2023||0.8679||683680000|40.110000610352|1
2024-02-10 04:15:02|02282|20539|KRG|4.79B|4790000000|21.49|1790807|-0.69|43|2024-04-25|15/03/2024||0.02||187990000|21.5|1|2024-02-13|15/12/2023||0.013||190530000|21.5|1
2024-02-10 04:15:11|02283|17446|UMBF|3.97B|3970000000|81.67|292907|-10.19|42|2024-04-23|15/03/2024||1.74||360360000|81.669998168945|1|2024-01-30|15/12/2023|2.29|1.76|370780000|360690000|83.470001220703|1
2024-02-10 04:15:18|02284|955553|TGNA|2.82B|2820000000|14.35|1986787|-28.32|36|2024-05-09|15/03/2024||0.6925||798830000|14.340000152588|1|2024-02-29|15/12/2023||0.5033||759880000|14.340000152588|1
2024-02-10 04:15:25|02285|16242|HWC|3.72B|3720000000|43.11|531748|-18.29|43|2024-04-16|15/03/2024||1.19||357460000|43.110000610352|1|2024-01-16|15/12/2023|1.26|1.18|311250000|355110000|45.590000152588|1
2024-02-10 04:15:32|02286|1163097|APG|8.58B|8580000000|35.22|1327095|62.83|20|2024-05-02|15/03/2024||0.3243||1670000000|35.189998626709|1|2024-02-27|15/12/2023||0.4226||1760000000|35.189998626709|1
2024-02-10 04:15:42|02287|20498|KFY|3.1B|3100000000|58.94|295730|6.05|42|2024-03-06|15/01/2024||0.9907||658440000|58.939998626709|1|2023-12-06|15/10/2023|0.97|0.95|704000000|686850000|53.369998931885|1
2024-02-10 04:15:48|02288|20242|PNM|3.18B|3180000000|36.98|1390119|-24.75|43|2024-04-25|15/03/2024||0.5667||562540000|36.990001678467|1|2024-02-06|15/12/2023|0.18|0.1395|412110000|541620000|34.740001678467|1
2024-02-10 04:15:55|02289|948327|SUM|6.59B|6590000000|37.66|702581|17.43|37|2024-05-01|15/03/2024||-0.3213||446290000|37.659999847412|1|2024-02-14|15/12/2023||0.2632||564410000|37.659999847412|1
2024-02-10 04:16:01|02290|1097893|ETRN|4.44B|4440000000|10.18|3589950|52.85|28|2024-04-30|15/03/2024||0.2372||388270000|10.180000305176|1|2024-02-20|15/12/2023||0.1603||348040000|10.180000305176|1
2024-02-10 04:16:07|02291|20912|BKH|3.51B|3510000000|51.63|503524|-18.32|43|2024-05-01|15/03/2024||1.71||852450000|51.619998931885|1|2024-02-07|15/12/2023|1.17|1.08|865000000|863570000|49.909999847412|1
2024-02-10 04:16:14|02292|20384|TRTN|4.38B|4380000000|79.51|642058|12.72|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
2024-02-10 04:16:20|02293|32356|SM|4.27B|4270000000|36.9|1244887|16.7|43|2024-04-25|15/03/2024||1.27||580540000|36.900001525879|1|2024-02-21|15/12/2023||1.4||609170000|36.900001525879|1
2024-02-10 04:16:25|02294|1166008|BNL|3.14B|3140000000|15.99|1014018|-8.84|20|2024-05-01|15/03/2024||0.17||110910000|15.979999542236|1|2024-02-21|15/12/2023||0.1855||110270000|15.979999542236|1
2024-02-10 04:16:40|02295|20840|SWX|4.23B|4230000000|59.13|373888|-8.95|43|2024-05-06|15/03/2024||1.14||1170000000|59.119998931885|1|2024-02-27|15/12/2023||0.9701||1280000000|59.119998931885|1
2024-02-10 04:16:47|02296|8363|MUR|5.79B|5790000000|37.89|1718274|-7.4|44|2024-05-01|15/03/2024||0.9368||757170000|37.889999389648|1|2024-01-25|15/12/2023|0.9|1.12|844200000|854990000|38.409999847412|1
2024-02-10 04:16:53|02297|41228|DOC|2.89B|2890000000|11.64|2450113|-23.97|39|2024-05-01|15/03/2024||0.0575||138880000|11.640000343323|1|2024-02-21|15/12/2023||0.0559||137820000|11.640000343323|1
2024-02-10 04:16:59|02298|15562|OPCH|5.8B|5800000000|32.75|1494667|13.83|43|2024-04-25|15/03/2024||0.2634||1100000000|32.729999542236|1|2024-02-22|15/12/2023||0.2857||1090000000|32.729999542236|1
2024-02-10 04:17:08|02299|20586|LXP|2.64B|2640000000|9.02|2096106|-20.6|43|2024-05-02|15/03/2024||||84370000|9.0100002288818|1|2024-02-15|15/12/2023||||83760000|9.0100002288818|1
2024-02-10 04:17:14|02300|20568|CMC|6.3B|6300000000|54.11|995551|-1.6|43|2024-03-21|15/02/2024||0.8207||1840000000|54.110000610352|1|2024-01-08|15/11/2023|1.63|1.45|2000000000|1960000000|48.220001220703|1
2024-02-10 04:17:20|02301|942635|CRC|3.56B|3560000000|52.27|621154|29.38|38|2024-04-30|15/03/2024||1.17||528730000|52.25|1|2024-02-23|15/12/2023||0.9564||560620000|52.25|1
2024-02-10 04:17:27|02302|20432|CBU|2.39B|2390000000|44.89|302963|-26.11|42|2024-04-22|15/03/2024||0.785||176000000|44.880001068115|1|2024-01-23|15/12/2023|0.76|0.84|177000000|175250000|50.630001068115|1
2024-02-10 04:17:34|02303|16287|HOMB|4.78B|4780000000|23.71|1035470|-1.78|43|2024-04-18|15/03/2024||0.4557||240260000|23.700000762939|1|2024-01-18|15/12/2023|0.48|0.46|245600000|242860000|23.090000152588|1
2024-02-10 04:17:41|02304|13934|CIM|1.06B|1060000000|4.67|2255822|-32.22|43|2024-05-01|15/03/2024||0.1778||74020000|4.6700000762939|1|2024-02-14|15/12/2023||0.1742||74790000|4.6700000762939|1
2024-02-10 04:17:48|02305|20507|NJR|4.06B|4060000000|41.26|491677|-18.78|43|2024-05-02|15/03/2024||1.11||649240000|41.279998779297|1|2024-02-06|15/12/2023|0.74|0.78|467210000|681070000|39.479999542236|1
2024-02-10 04:17:59|02306|29658|MATX|4.18B|4180000000|119.58|308773|75.65|44|2024-05-08|15/03/2024||1.27||709890000|119.58000183105|1|2024-02-20|15/12/2023||1.3||722500000|119.58000183105|1
2024-02-10 04:18:04|02307|20981|BKU|1.99B|1990000000|26.8|880476|-28.87|43|2024-04-18|15/03/2024||0.6385||241450000|26.790000915527|1|2024-01-26|15/12/2023|0.27|0.69|234300000|244390000|30.090000152588|1
2024-02-10 04:18:10|02308|101884|OGS|3.37B|3370000000|60.91|486671|-23.58|40|2024-05-06|15/03/2024||1.72||1020000000|60.849998474121|1|2024-02-21|15/12/2023|1.3|1.27|800730000|688220000|60.849998474121|1
2024-02-10 04:18:17|02309|15333|RAMP|2.57B|2570000000|38.9|543832|52.91|43|2024-05-23|15/03/2024||0.2288||158710000|38.849998474121|1|2024-02-08|15/12/2023|0.47|0.4|174000000|172540000|40.970001220703|1
2024-02-10 04:18:24|02310|15306|ABCB|3.31B|3310000000|48.03|375839|-0.76|40|2024-04-23|15/03/2024||1.05||262280000|48.029998779297|1|2024-01-25|15/12/2023|1.07|1.1|262350000|264660000|53.099998474121|1
2024-02-10 04:18:30|02311|1081673|EPRT|3.85B|3850000000|24.59|1181214|-0.04|29|2024-04-24|15/03/2024||0.26||94270000|24.590000152588|1|2024-02-14|15/12/2023||0.265||90020000|24.590000152588|1
2024-02-10 04:18:37|02312|16876|PCH|3.55B|3550000000|44.76|451761|-5.87|43|2024-04-22|15/03/2024||-0.015||238980000|44.759998321533|1|2024-01-29|15/12/2023|0.12|-0.0044|254500000|241000000|45.979999542236|1
2024-02-10 04:18:43|02313|15461|ASB|2.96B|2960000000|20.26|1561824|-13.82|43|2024-04-18|15/03/2024||0.4966||327450000|20.25|1|2024-01-25|15/12/2023|-0.62|0.5189|122390000|324480000|21.860000610352|1
2024-02-10 04:18:48|02314|959642|APLE|3.69B|3690000000|16.13|2381455|-7.09|34|2024-05-02|15/03/2024||0.15||326340000|16.120000839233|1|2024-02-22|15/12/2023||0.1025||302460000|16.120000839233|1
2024-02-10 04:18:55|02315|15362|AIMC|4.05B|4050000000|61.98|1227196|1.14|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
2024-02-10 04:19:02|02316|21205|GATX|4.52B|4520000000|127.19|136664|14.89|43|2024-04-24|15/03/2024||1.65||369130000|127.2799987793|1|2024-01-23|15/12/2023|1.74|1.58|368700000|365330000|118.63999938965|1
2024-02-10 04:19:09|02317|1166427|ASO|5.04B|5040000000|68.01|1446982|18.26|18|2024-06-04|15/04/2024||1.41||1420000000|68.01000213623|1|2024-03-26|15/01/2024||2.29||1790000000|68.01000213623|1
2024-02-10 04:19:24|02318|39182|KMT|1.95B|1950000000|24.58|667347|-14.12|43|2024-04-29|15/03/2024||0.4777||540570000|24.579999923706|1|2024-02-07|15/12/2023|0.3|0.25|495300000|498990000|25.10000038147|1
2024-02-10 04:19:30|02319|20591|ORA|3.93B|3930000000|65|456154|-28.46|43|2024-04-29|15/03/2024||0.5918||208750000|65.069999694824|1|2024-02-21|15/12/2023||0.6045||239730000|65.069999694824|1
2024-02-10 04:19:37|02320|103927|DBRG|3.55B|3550000000|20.17|1665473|42.64|39|2024-05-02|15/03/2024||-0.1375||99010000|20.170000076294|1|2024-02-23|15/12/2023||-0.11||286900000|20.170000076294|1
2024-02-10 04:19:41|02321|1159411|BIPC|6.98B|6980000000|48.86|163466|-14.08|0||
2024-02-10 04:19:47|02322|17153|SFNC|2.28B|2280000000|18.2|558537|-19.96|43|2024-04-22|15/03/2024||0.325||202380000|18.200000762939|1|2024-01-24|15/12/2023|0.4|0.35|197800000|204250000|19.200000762939|1
2024-02-10 04:19:53|02323|15651|CATY|2.89B|2890000000|39.76|299377|-9.12|43|2024-04-22|15/03/2024||1.08||194200000|39.759998321533|1|2024-01-24|15/12/2023|1.13|1.06|205240000|197960000|43.590000152588|1
2024-02-10 04:19:59|02324|21148|ALE|3.35B|3350000000|58.3|361619|-2.59|43|2024-05-02|15/03/2024||1.3||436300000|58.290000915527|1|2024-02-15|15/12/2023||0.9681||450810000|58.290000915527|1
2024-02-10 04:20:05|02325|48421|VCYT|1.87B|1870000000|25.57|573379|1.31|42|2024-04-30|15/03/2024||-0.0936||91950000|25.569999694824|1|2024-02-27|15/12/2023||-0.0938||91290000|25.569999694824|1
2024-02-10 04:20:12|02326|20880|SR|3.21B|3210000000|58.34|552627|-18.61|43|2024-05-01|15/03/2024||3.76||1000000000|58.349998474121|1|2024-02-01|15/12/2023|1.47|1.39|756600000|700560000|56.770000457764|1
2024-02-10 04:20:19|02327|20578|GPI|3.66B|3660000000|276.01|130206|21.64|42|2024-04-25|15/03/2024||10.45||4450000000|275.92001342773|1|2024-01-31|15/12/2023|9.5|10.47|4500000000|4410000000|282.29000854492|1
2024-02-10 04:20:27|02328|8308|FHI|2.89B|2890000000|35.38|766665|-9.49|43|2024-04-25|15/03/2024||0.8364||402090000|35.380001068115|1|2024-01-25|15/12/2023|0.96|0.84|391500000|396580000|34.380001068115|1
2024-02-10 04:20:35|02329|7975|CNX|3.56B|3560000000|19.74|2749212|22.38|43|2024-04-25|15/03/2024||0.4276||438250000|19.75|1|2024-01-25|15/12/2023|0.67|0.31|376000000|403290000|20.079999923706|1
2024-02-10 04:20:42|02330|20139|CWT|2.71B|2710000000|46.96|273598|-21.01|42|2024-04-25|15/03/2024||0.22||172000000|46.990001678467|1|2024-02-29|15/12/2023||1.44||292970000|46.990001678467|1
2024-02-10 04:20:50|02331|20817|MODG|2.54B|2540000000|13.8|3426137|-41.99|43|2024-05-09|15/03/2024||0.1433||1220000000|13.789999961853|1|2024-02-13|15/12/2023||-0.3404||865020000|13.789999961853|1
2024-02-10 04:21:01|02332|24371|SBRA|3.20B|3200000000|13.86|2079355|7.19|43|2024-05-01|15/03/2024||0.1377||163070000|13.859999656677|1|2024-02-27|15/12/2023||0.1345||162910000|13.859999656677|1
2024-02-10 04:21:07|02333|52734|COOP|4.65B|4650000000|71.97|507812|61.3|30|2024-04-25|15/03/2024||1.89||478010000|71.970001220703|1|2024-02-09|15/12/2023|0.69|1.36|404000000|424460000|68.269996643066|1
2024-02-10 04:21:17|02334|20525|CNO|2.98B|2980000000|27.23|767418|6.7|43|2024-04-29|15/03/2024||0.7013||949350000|27.229999542236|1|2024-02-06|15/12/2023|0.95|0.85|1170000000|934050000|26.559999465942|1
2024-02-10 04:21:23|02335|39234|CDP|2.72B|2720000000|23.87|915442|-8.09|43|2024-04-25|15/03/2024||0.2969||141520000|23.870000839233|1|2024-02-08|15/12/2023|0.26|0.31|179300000|159090000|22.889999389648|1
2024-02-10 04:21:30|02336|39157|VRNT|2.01B|2010000000|31.91|626559|-16.58|43|2024-06-05|15/04/2024||0.614||228910000|31.909999847412|1|2024-03-27|15/01/2024||0.9714||262540000|31.909999847412|1
2024-02-10 04:21:38|02337|20377|PBH|3.41B|3410000000|68.67|229725|14.83|43|2024-05-09|15/03/2024||1.14||290360000|68.669998168945|1|2024-02-08|15/12/2023|1.06|1.04|282700000|280250000|62.909999847412|1
2024-02-10 04:21:45|02338|24348|UNF|3.2B|3200000000|171.38|75708|-12.34|43|2024-03-27|15/02/2024||1.43||588080000|171.16000366211|1|2024-01-03|15/11/2023|2.26|2.23|593500000|590860000|180.41000366211|1
2024-02-10 04:21:52|02339|20858|EQC|2.02B|2020000000|18.85|871118|-25.11|43|2024-05-01|15/03/2024||||11620000|18.85000038147|1|2024-02-12|15/12/2023||||11830000|18.85000038147|1
2024-02-10 04:21:59|02340|20795|ABM|2.53B|2530000000|40.23|460739|-13.2|43|2024-06-05|15/04/2024||0.7917||2000000000|40.209999084473|1|2024-03-05|15/01/2024||0.7143||2010000000|40.209999084473|1
2024-02-10 04:22:06|02341|20992|ITGR|3.52B|3520000000|105.74|226311|49.27|43|2024-04-25|15/03/2024||1.16||408510000|105.7200012207|1|2024-02-15|15/12/2023||1.32||405070000|105.7200012207|1
2024-02-10 04:22:13|02342|20549|PEB|1.91B|1910000000|15.74|1739988|-1.63|43|2024-04-25|15/03/2024||-0.39||309290000|15.739999771118|1|2024-02-21|15/12/2023||-0.3775||325400000|15.739999771118|1
2024-02-10 04:22:19|02343|20889|NWE|2.90B|2900000000|47.3|423687|-14.2|43|2024-04-25|15/03/2024||1.2||472750000|47.299999237061|1|2024-02-14|15/12/2023||1.17||458210000|47.299999237061|1
2024-02-10 04:22:26|02344|16633|MLKN|2B|2000000000|27.48|602823|21.49|42|2024-03-20|15/02/2024||0.39||909430000|27.479999542236|1|2023-12-20|15/11/2023|0.59|0.55|949500000|973880000|28.950000762939|1
2024-02-10 04:22:34|02345|7890|PIPR|2.84B|2840000000|186.96|89871|23.82|43|2024-04-26|15/03/2024||2.29||334800000|186.7200012207|1|2024-02-02|15/12/2023|4.03|2.61|457000000|368870000|177.33999633789|1
2024-02-10 04:22:45|02346|16025|ESGR|4.24B|4240000000|274.25|45260|14.97|41|2024-02-28|15/12/2023|||||274.25|1|2023-11-07|15/09/2023|2.43||14000000||254.27000427246|1
2024-02-10 04:22:51|02347|1055123|CNNE|1.49B|1490000000|21|450090|-14.18|31|2024-05-07|15/03/2024||-0.15||149050000|21.010000228882|1|2024-02-15|15/12/2023||-0.5467||138270000|21.010000228882|1
2024-02-10 04:22:58|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
2024-02-10 04:23:04|02349|17427|AUB|2.50B|2500000000|33.58|349541|-12.51|43|2024-04-24|15/03/2024||0.688||206380000|33.599998474121|1|2024-01-23|15/12/2023|0.78|0.75|183500000|179290000|35.819999694824|1
2024-02-10 04:23:09|02350|951002|UNIT|1.16B|1160000000|4.85|1601636|-19.97|36|2024-05-02|15/03/2024||0.1138||294790000|4.8499999046326|1|2024-02-28|15/12/2023||0.1002||296550000|4.8499999046326|1
2024-02-10 04:23:16|02351|8053|SITC|2.89B|2890000000|13.85|2144726|2.06|39|2024-04-23|15/03/2024||0.03||112540000|13.85000038147|1|2024-02-13|15/12/2023||0.0188||129000000|13.85000038147|1
2024-02-10 04:23:22|02352|40994|IBTX|1.87B|1870000000|45.32|241843|-28.2|39|2024-04-22|15/03/2024||0.6443||124580000|45.319999694824|1|2024-01-22|15/12/2023|0.62|0.66|116920000|123830000|50.939998626709|1
2024-02-10 04:23:29|02353|16615|MGEE|2.37B|2370000000|65.42|168556|-9.75|42|2024-05-02|15/03/2024||1.05|||65.419998168945|1|2024-02-21|15/12/2023||0.69||250190000|65.419998168945|1
2024-02-10 04:23:34|02354|41286|||||||41|2024-05-02|15/03/2024||-1.56||9710000|25.139999389648|1|2024-02-15|15/12/2023||-1.62||8070000|25.139999389648|1
2024-02-10 04:23:40|02355|21096|AVA|2.57B|2570000000|33.16|596311|-15.88|43|2024-05-01|15/03/2024||0.9067||469000000|33.159999847412|1|2024-02-21|15/12/2023||1.14||576260000|33.159999847412|1
2024-02-10 04:23:47|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
2024-02-10 04:23:54|02357|20796|ABR|2.52B|2520000000|12.34|5078796|-14.54|43|2024-05-03|15/03/2024||0.4383||167430000|12.329999923706|1|2024-02-16|15/12/2023||0.484||173180000|12.329999923706|1
2024-02-10 04:24:01|02358|17555|WIRE|3.85B|3850000000|244.31|178512|46.54|43|2024-04-24|15/03/2024||3.82||593720000|244.30999755859|1|2024-02-13|15/12/2023||4.02||601480000|244.30999755859|1
2024-02-10 04:24:08|02359|20159|ONB|4.73B|4730000000|16.15|1982787|-8.71|43|2024-04-23|15/03/2024||0.4329||440850000|16.14999961853|1|2024-01-23|15/12/2023|0.46|0.48|464500000|448670000|16.959999084473|1
2024-02-10 04:24:14|02360|15776|COLB|3.93B|3930000000|18.84|2017426|-40.9|42|2024-04-25|15/03/2024||0.5895||522200000|18.840000152588|1|2024-01-24|15/12/2023|0.44|0.79|519160000|526070000|25.110000610352|1
2024-02-10 04:24:21|02361|20342|SHO|2.21B|2210000000|10.76|2137717|0.37|43|2024-05-01|15/03/2024||0.0067||203600000|10.75|1|2024-02-23|15/12/2023||-0.0151||190740000|10.75|1
2024-02-10 04:24:29|02362|16361|INDB|2.27B|2270000000|52.94|269418|-34.3|43|2024-04-18|15/03/2024||1.15||174320000|52.939998626709|1|2024-01-18|15/12/2023|1.26|1.25|177160000|176700000|60.610000610352|1
2024-02-10 04:24:35|02363|20367|KW|1.39B|1390000000|9.97|1144791|-44.18|43|2024-05-01|15/03/2024||-0.38||124940000|9.9700002670288|1|2024-02-21|15/12/2023||-0.35||123350000|9.9700002670288|1
2024-02-10 04:24:46|02364|41188|TROX|2.13B|2130000000|13.62|1066436|-14.98|41|2024-04-24|15/03/2024||0.0528||728510000|13.609999656677|1|2024-02-15|15/12/2023||-0.0231||673770000|13.609999656677|1
2024-02-10 04:24:52|02365|21021|FBP|2.84B|2840000000|16.87|1222893|16.7|43|2024-04-24|15/03/2024||0.3753||229510000|16.860000610352|1|2024-01-24|15/12/2023|0.49|0.35|230300000|229120000|15.869999885559|1
2024-02-10 04:24:59|02366|21150|BDC|3.47B|3470000000|83.2|266992|-5.29|43|2024-05-01|15/03/2024||1.04||513340000|83.230003356934|1|2024-02-08|15/12/2023|1.46|1.13|551000000|521720000|74.5|1
2024-02-10 04:25:06|02367|16145|FULT|2.54B|2540000000|15.52|1172033|-8.87|43|2024-04-16|15/03/2024||0.3538||262360000|15.520000457764|1|2024-01-16|15/12/2023|0.42|0.4|271380000|268100000|15.869999885559|1
2024-02-10 04:25:17|02368|15853|CVBF|2.39B|2390000000|17.18|959232|-29.88|42|2024-04-24|15/03/2024||0.3575||127830000|17.180000305176|1|2024-01-24|15/12/2023|0.35|0.38|138520000|133100000|19.139999389648|1
2024-02-10 04:25:24|02369|20134|AEL|4.39B|4390000000|55.5|531222|16.35|43|2024-05-01|15/03/2024||1.72||676070000|55.520000457764|1|2024-02-14|15/12/2023||1.75||673530000|55.520000457764|1
2024-02-10 04:25:30|02370|16308|HUBG|2.85B|2850000000|44.99|541868|-5.82|43|2024-04-25|15/03/2024||0.4989||1050000000|44.990001678467|1|2024-02-01|15/12/2023|0.54|1.04|1000000000|998180000|45.279998779297|1
2024-02-10 04:25:36|02371|17430|UCBI|3.24B|3240000000|27.24|620971|-16.52|41|2024-04-16|15/03/2024||0.4993||232210000|27.239999771118|1|2024-01-24|15/12/2023|0.53|0.52|165740000|233490000|29.10000038147|1
2024-02-10 04:25:44|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
2024-02-10 04:25:50|02373|16846|OTTR|4.09B|4090000000|98.1|213623|55.42|43|2024-04-29|15/03/2024||1.16||344550000|98.099998474121|1|2024-02-12|15/12/2023||1.25||319480000|98.099998474121|1
2024-02-10 04:26:15|02374|6455|RMBS|6.31B|6310000000|58.7|1842055|28.69|43|2024-04-29|15/03/2024||0.4703||142660000|58.700000762939|1|2024-02-05|15/12/2023|0.53|0.45|122200000|134000000|68.849998474121|1
2024-02-10 04:26:21|02375|1097712|ACA|4.06B|4060000000|83.57|202520|44.76|27|2024-04-25|15/03/2024||0.6025||580100000|83.519996643066|1|2024-02-21|15/12/2023||0.486||554540000|83.519996643066|1
2024-02-10 04:26:31|02376|16961|PRMW|2.35B|2350000000|14.64|734138|-6.93|46|2024-05-02|15/03/2024||0.1031||512570000|14.630000114441|1|2024-02-22|15/12/2023||0.17||578840000|14.630000114441|1
2024-02-10 04:26:38|02377|949589|IRT|3.4B|3400000000|14.76|2156301|-22.96|37|2024-04-30|15/03/2024||0.065||162180000|14.739999771118|1|2024-02-14|15/12/2023||0.09||166700000|14.739999771118|1
2024-02-10 04:26:44|02378|961754|TWNK|4.43B|4430000000|33.30|4289740|45.99|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
2024-02-10 04:26:51|02379|21151|BRC|3.00B|3000000000|62.02|294784|18.07|43|2024-05-23|15/04/2024||1.06||352480000|61.979999542236|1|2024-02-22|15/01/2024||0.94||339440000|61.979999542236|1
2024-02-10 04:26:59|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
2024-02-10 04:27:05|02381|17575|WSFS|2.56B|2560000000|42.27|297429|-15.46|43|2024-04-18|15/03/2024||1.01||242270000|42.270000457764|1|2024-01-25|15/12/2023|1.15|1.05|265300000|247560000|45.819999694824|1
2024-02-10 04:27:12|02382|17546|WAFD|1.83B|1830000000|28.21|321673|-20.76|43|2024-04-11|15/03/2024||0.585||191780000|28.209999084473|1|2024-01-16|15/12/2023|0.85|0.77|166400000|180400000|30.760000228882|1
2024-02-10 04:27:19|02383|17110|SANM|3.39B|3390000000|60.84|554176|-0.18|43|2024-04-29|15/03/2024||1.09||1800000000|60.840000152588|1|2024-01-29|15/12/2023|1.3|1.15|1870000000|1870000000|50.319999694824|1
2024-02-10 04:27:26|02384|945656|VSTO|1.74B|1740000000|29.95|572530|14.23|37|2024-05-02|15/03/2024||0.958||707380000|29.950000762939|1|2024-01-31|15/12/2023|0.8|0.81|682000000|688140000|28.290000915527|1
2024-02-10 04:27:33|02385|20897|RLJ|1.80B|1800000000|11.69|1456212|-3.63|43|2024-05-02|15/03/2024||0.0325||328520000|11.680000305176|1|2024-02-26|15/12/2023||-0.0059||314130000|11.680000305176|1
2024-02-10 04:27:41|02386|16690|MYGN|1.95B|1950000000|22|644275|17.77|43|2024-05-02|15/03/2024||-0.0345||197240000|22|1|2024-02-28|15/12/2023||0.0142||194750000|22|1
2024-02-10 04:27:48|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
2024-02-10 04:27:56|02388|20456|MTX|2.31B|2310000000|71.03|157438|16.58|43|2024-04-25|15/03/2024||1.43||549150000|71.029998779297|1|2024-02-01|15/12/2023|1.22|1.25|525000000|506670000|65.349998474121|1
2024-02-10 04:28:02|02389|20300|NHI|2.32B|2320000000|53.35|149288|-5.37|43|2024-05-07|15/03/2024||0.66||62960000|53.330001831055|1|2024-02-20|15/12/2023||0.68||64210000|53.330001831055|1
2024-02-10 04:28:08|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
2024-02-10 04:28:15|02391|20761|WLY|1.89B|1890000000|34.53|465030|-25.84|43|2024-06-13|15/04/2024||0.88||453300000|34.529998779297|1|2024-03-07|15/01/2024||0.54||408100000|34.529998779297|1
2024-02-10 04:28:22|02392|15304|AAWW|2.93B|2930000000|102.48|518593|0.32|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
2024-02-10 04:28:33|02393|20443|EBS|81.98M|81980000|1.58|1345797|-87.8|43|2024-04-25|15/03/2024||-0.29||195700000|1.5800000429153|1|2024-02-22|15/12/2023||0.1601||282160000|1.5800000429153|1
2024-02-10 04:28:38|02394|16322|IBOC|3.33B|3330000000|53.68|237755|15.89|41|2024-05-02|15/03/2024|||||53.680000305176|1|2024-02-22|15/12/2023|||||53.680000305176|1
2024-02-10 04:28:46|02395|16127|FRME|2.01B|2010000000|33.82|236973|-19.8|43|2024-04-25|15/03/2024||0.836||163620000|33.819999694824|1|2024-01-25|15/12/2023|0.87|0.86|156500000|165480000|35.950000762939|1
2024-02-10 04:28:54|02396|15309|ARCB|3.39B|3390000000|143.81|282757|41.18|42|2024-05-01|15/03/2024||1.7||1080000000|143.80999755859|1|2024-02-06|15/12/2023|2.47|2.21|1100000000|1090000000|128.07000732422|1
2024-02-10 04:29:00|02397|17114|SASR|1.03B|1030000000|23|181471|-31.4|42|2024-04-18|15/03/2024||0.46||98530000|23|1|2024-01-23|15/12/2023|0.6|0.51|98260000|100950000|26.579999923706|1
2024-02-10 04:29:09|02398|8154|GHC|3.28B|3280000000|727.66|15051|10.66|44|2024-05-01|15/03/2024||11.48||1179000000|722.41998291016|1|2024-02-23|15/12/2023||12.52||1120000000|722.41998291016|1
2024-02-10 04:29:17|02399|20690|HTH|2.01B|2010000000|30.93|321414|-8.11|43|2024-04-18|15/03/2024||0.2825||281410000|30.909999847412|1|2024-01-25|15/12/2023|0.44|0.4|290200000|296890000|34|1
2024-02-10 04:29:27|02400|41181|CSTM|2.76B|2760000000|18.79|595166|32.32|43|2024-04-24|15/03/2024||0.429||1790000000|18.790000915527|1|2024-02-21|15/12/2023||0.3008||1620000000|18.790000915527|1
2024-02-10 04:29:33|02401|20438|CPK|2.24B|2240000000|103.44|238972|-13.81|42|2024-05-01|15/03/2024||2.18||285200000|103.41999816895|1|2024-02-21|15/12/2023||1.56||234600000|103.41999816895|1
2024-02-10 04:29:41|02402|20520|BDN|711.17M|711170000|4.12|2485410|-37|38|2024-04-17|15/03/2024||-0.075||126230000|4.1199998855591|1|2024-01-31|15/12/2023|-0.91|-0.0669|119210000|124270000|5|1
2024-02-10 04:29:46|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
2024-02-10 04:29:53|02404|17572|WSBC|1.7B|1700000000|28.57|180906|-23.22|43|2024-04-23|15/03/2024||0.5538||147660000|28.569999694824|1|2024-01-23|15/12/2023|0.55|0.56|147830000|146830000|30.530000686646|1
2024-02-10 04:30:00|02405|39145|TRN|2.15B|2150000000|26.33|414784|-2.91|43|2024-04-24|15/03/2024||0.422||717250000|26.319999694824|1|2024-02-22|15/12/2023||0.64||759700000|26.319999694824|1
2024-02-10 04:30:06|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
2024-02-10 04:30:14|02407|959886|FCPT|2.09B|2090000000|23.11|602474|-18.8|34|2024-04-23|15/03/2024||0.255||67510000|23.10000038147|1|2024-02-14|15/12/2023||0.268||65230000|23.10000038147|1
2024-02-10 04:30:21|02408|39236|PDM|819M|819000000|6.62|976289|-34.91|43|2024-04-24|15/03/2024||||114890000|6.6199998855591|1|2024-02-07|15/12/2023|-0.23|-0.04|146170000|130820000|6.4200000762939|1
2024-02-10 04:30:28|02409|16080|FFBC|2.11B|2110000000|22.18|348661|-13.56|43|2024-04-18|15/03/2024||0.56||202200000|22.180000305176|1|2024-01-25|15/12/2023|0.62|0.61|200760000|207330000|23.450000762939|1
2024-02-10 04:30:34|02410|21172|MOGa|4.67B|4670000000|146.29|132538|46.88|43|2024-04-26|15/03/2024||1.69||869580000|146.32000732422|1|2024-01-26|15/12/2023|1.53|1.46|856850000|820040000|140.25|1
2024-02-10 04:30:39|02411|17372|TOWN|2.05B|2050000000|27.68|211831|-7.7|41|2024-04-25|15/03/2024||0.478||169530000|27.680000305176|1|2024-01-24|15/12/2023|0.42|0.47|155550000|164670000|28.940000534058|1
2024-02-10 04:30:46|02412|17098|RUSHA|3.72B|3720000000|47.44|647687|29.26|43|2024-04-23|15/03/2024||0.735||1760000000|47.439998626709|1|2024-02-13|15/12/2023||0.85||1880000000|47.439998626709|1
2024-02-10 04:30:52|02413|17118|SAVE|730.33M|730330000|6.65|16211131|-65.59|43|2024-04-24|15/03/2024||-1.62||1230000000|6.6500000953674|1|2024-02-08|15/12/2023|-1.36|-1.46|1320000000|1310000000|6.9499998092651|1
2024-02-10 04:31:00|02414|17186|SKYW|2.43B|2430000000|59.32|393806|210.41|43|2024-04-25|15/03/2024||0.922||777880000|59.319999694824|1|2024-02-01|15/12/2023|0.42|0.15|752000000|756440000|53.259998321533|1
2024-02-10 04:31:06|02415|24283|ELME|1.27B|1270000000|14.46|583843|-22.88|43|2024-04-24|15/03/2024||||59080000|14.460000038147|1|2024-02-15|15/12/2023||0.0322||58600000|14.460000038147|1
2024-02-10 04:31:14|02416|20146|ARI|1.53B|1530000000|10.74|832709|-4.45|43|2024-04-24|15/03/2024||0.2892||66000000|10.739999771118|1|2024-02-06|15/12/2023|0.36|0.35|41880000|71360000|11|1
2024-02-10 04:31:21|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
2024-02-10 04:31:28|02418|977731|GMS|3.5B|3500000000|87.93|311261|46.92|32|2024-02-29|15/01/2024||1.6||1270000000|87.900001525879|1|2023-12-07|15/10/2023|2.3|2.26|1420000000|1380000000|72.410003662109|1
2024-02-10 04:31:35|02419|17078|ROIC|1.8B|1800000000|13.44|1191057|-10.64|43|2024-04-24|15/03/2024||0.07||80950000|13.439999580383|1|2024-02-14|15/12/2023||0.063||81090000|13.439999580383|1
2024-02-10 04:31:40|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
2024-02-10 04:31:46|02421|16306|HTLF|1.43B|1430000000|33.57|199619|-32.78|42|2024-04-22|15/03/2024||1.12||182000000|33.569999694824|1|2024-01-29|15/12/2023|1.06|0.66|186330000|179990000|37.869998931885|1
2024-02-10 04:31:54|02422|8143|GNW|2.8B|2800000000|6.2|2639477|10.32|44|2024-04-30|15/03/2024||0.25|||6.1999998092651|1|2024-02-21|15/12/2023||0.245||1980000000|6.1999998092651|1
2024-02-10 04:31:59|02423|278|ODP|2.01B|2010000000|53.79|249161|5.97|43|2024-05-01|15/03/2024||1.81||2010000000|53.790000915527|1|2024-02-21|15/12/2023||0.7392||1840000000|53.790000915527|1
2024-02-10 04:32:05|02424|945633|XHR|1.43B|1430000000|13.17|732238|-9.17|37|2024-05-02|15/03/2024||0.0925||270100000|13.159999847412|1|2024-02-27|15/12/2023||0.015||253790000|13.159999847412|1
2024-02-10 04:32:13|02425|41227|PFSI|4.58B|4580000000|91.21|245301|38.26|42|2024-05-02|15/03/2024||1.95||428600000|91.209999084473|1|2024-02-01|15/12/2023|-0.74|-0.63|361930000|418490000|87.220001220703|1
2024-02-10 04:32:19|02426|1163554|ETWO|1.33B|1330000000|3.95|1336474|-39.69|19|2024-04-30|15/02/2024||0.0444||155390000|3.9400000572205|1|2024-01-09|15/11/2023|0.04|0.04|157500000|154460000|4.0999999046326|1
2024-02-10 04:32:25|02427|945068|UE|2.15B|2150000000|17.54|919982|13.09|36|2024-05-01|15/03/2024||0.11||108510000|17.540000915527|1|2024-02-14|15/12/2023||0.1233||100830000|17.540000915527|1
2024-02-10 04:32:31|02428|17071|RNST|1.78B|1780000000|31.65|233461|-14.9|43|2024-04-23|15/03/2024||0.615||161680000|31.670000076294|1|2024-01-23|15/12/2023|0.76|0.64|146310000|162680000|32.970001220703|1
2024-02-10 04:32:37|02429|39297|TWO|1.29B|1290000000|12.465|1404964|-25.63|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
2024-02-10 04:32:43|02430|20143|MFA|1.1B|1100000000|10.795|920247|-3.36|43|2024-05-02|15/03/2024||0.3797||69870000|10.789999961853|1|2024-02-22|15/12/2023||0.3851||69770000|10.789999961853|1
2024-02-10 04:32:50|02431|39312|HOUS|819.82M|819820000|7.42|1011510|-11.67|43|2024-05-02|15/03/2024||-0.65||1150000000|7.4200000762939|1|2024-02-15|15/12/2023||-0.3097||1280000000|7.4200000762939|1
2024-02-10 04:32:56|02432|1171969|COUR|2.73B|2730000000|17.88|1468606|21.22|18|2024-04-25|15/03/2024||-0.0018||171320000|17.870000839233|1|2024-02-01|15/12/2023|0.06|-0.0003|168900000|164080000|19.139999389648|1
2024-02-10 04:33:03|02433|20755|GTN|743.95M|743950000|8.03|932009|-30.6|43|2024-05-03|15/03/2024||0.118||874980000|8.0299997329712|1|2024-02-23|15/12/2023||-0.16||862400000|8.0299997329712|1
2024-02-10 04:33:10|02434|17386|TRMK|1.66B|1660000000|27.12|301746|-8.9|43|2024-04-23|15/03/2024||0.6023||188690000|27.120000839233|1|2024-01-23|15/12/2023|0.61|0.57|189850000|187630000|28.030000686646|1
2024-02-10 04:33:17|02435|102910|CTRE|2.94B|2940000000|22.51|518587|14.32|38|2024-05-07|15/03/2024||0.2394||52160000|22.5|1|2024-02-08|15/12/2023|0.22|0.24|59730000|51620000|20.639999389648|1
2024-02-10 04:33:23|02436|20909|B|1.78B|1780000000|35.07|376328|-21.96|43|2024-04-26|15/03/2024||0.3233||393510000|35.090000152588|1|2024-02-16|15/12/2023||0.3514||398940000|35.090000152588|1
2024-02-10 04:33:29|02437|32324|WKC|1.42B|1420000000|23.53|506525|-17.9|43|2024-04-25|15/03/2024||0.46||12120000000|23.530000686646|1|2024-02-22|15/12/2023||0.5025||12300000000|23.530000686646|1
2024-02-10 04:33:35|02438|1064342|AHCO|1B|1000000000|7.42|1110656|-63.41|23|2024-05-07|15/03/2024||0.0772||792100000|7.4200000762939|1|2024-02-27|15/12/2023||0.1958||826280000|7.4200000762939|1
2024-02-10 04:33:41|02439|16951|PRAA|941.47M|941470000|23.99|275413|-41.22|43|2024-05-06|15/03/2024||-0.29||215940000|23.989999771118|1|2024-02-15|15/12/2023||-0.37||208250000|23.989999771118|1
2024-02-10 04:33:46|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
2024-02-10 04:33:53|02441|955546|EPC|1.97B|1970000000|39.44|392226|-10.63|36|2024-05-09|15/03/2024||0.7107||608180000|39.450000762939|1|2024-02-07|15/12/2023|0.24|0.06|488900000|481410000|37.389999389648|1
2024-02-10 04:34:01|02442|20277|TDS|2.1B|2100000000|18.55|895612|70.5|43|2024-05-02|15/03/2024||0.0399||1260000000|18.549999237061|1|2024-02-23|15/12/2023||-0.0965||1280000000|18.549999237061|1
2024-02-10 04:34:09|02443|20318|DRH|1.94B|1940000000|9.23|1872366|-2.53|43|2024-05-02|15/03/2024||0.0419||250210000|9.2299995422363|1|2024-02-22|15/12/2023||0.0525||261250000|9.2299995422363|1
2024-02-10 04:34:16|02444|16759|NTCT|1.49B|1490000000|20.96|708593|-31.01|43|2024-05-02|15/03/2024||0.7867||234030000|20.959999084473|1|2024-01-25|15/12/2023|0.73|0.37|218070000|198380000|21.680000305176|1
2024-02-10 04:34:24|02445|20213|PFS|1.17B|1170000000|15.66|528209|-34.01|43|2024-04-26|15/03/2024||0.352||133030000|15.64999961853|1|2024-01-25|15/12/2023|0.36|0.4|114750000|114300000|17.549999237061|1
2024-02-10 04:34:31|02446|20424|AAT|1.71B|1710000000|22.25|351530|-15.88|43|2024-04-23|15/03/2024||0.14||107420000|22.260000228882|1|2024-02-06|15/12/2023|0.17|0.16|112500000|106300000|21.670000076294|1
2024-02-10 04:34:38|02447|24323|THS|2.37B|2370000000|42.85|434668|-10.05|43|2024-05-06|15/03/2024||0.6158||885240000|42.860000610352|1|2024-02-16|15/12/2023||0.7257||924390000|42.860000610352|1
2024-02-10 04:34:49|02448|24410|PRK|2.12B|2120000000|131.37|53814|2.71|40|2024-04-19|15/03/2024||1.82||118740000|131.69999694824|1|2024-01-22|15/12/2023|2|1.89|110590000|120640000|130.02000427246|1
2024-02-10 04:34:55|02449|20521|BGS|763.44M|763440000|9.71|1173173|-18.54|43|2024-05-02|15/03/2024||0.2194||483540000|9.710000038147|1|2024-02-27|15/12/2023||0.2856||569650000|9.710000038147|1
2024-02-10 04:35:01|02450|17396|ADEA|1.4B|1400000000|13.08|519578|21.45|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
2024-02-10 04:35:10|02451|17121|SBCF|2.08B|2080000000|24.72|442295|-23.56|42|2024-04-25|15/03/2024||0.3643||128790000|24.719999313354|1|2024-01-25|15/12/2023|0.43|0.4|128160000|135520000|26.610000610352|1
2024-02-10 04:35:17|02452|16325|ICFI|2.75B|2750000000|146.05|99673|41.52|43|2024-05-01|15/03/2024||1.54||497830000|146.05000305176|1|2024-02-27|15/12/2023||1.63||480750000|146.05000305176|1
2024-02-10 04:35:24|02453|20939|NPO|3.33B|3330000000|159.08|90971|38.55|43|2024-05-01|15/03/2024||1.71||277700000|159.07000732422|1|2024-02-20|15/12/2023||1.44||263700000|159.07000732422|1
2024-02-10 04:35:32|02454|20727|AKR|1.76B|1760000000|16.9|911923|14.19|43|2024-04-24|15/03/2024||0.025||72200000|16.909999847412|1|2024-02-13|15/12/2023||0.013||67610000|16.909999847412|1
2024-02-10 04:35:37|02455|1161066|MSGE|1.27B|1270000000|36.82|389149|-38.2|19|2024-02-07|15/12/2023|2.59|0.4|402700000|854760000|34.599998474121|1|2023-11-07|15/09/2023|-1|-0.5267|142210000|393620000|30.530000686646|1
2024-02-10 04:35:45|02456|101870|KN|1.44B|1440000000|16.23|517073|-13.94|40|2024-04-25|15/03/2024||0.2||194870000|16.209999084473|1|2024-02-07|15/12/2023|0.28|0.3|215000000|215230000|16.520000457764|1
2024-02-10 04:35:52|02457|954882|LILAK|1.39B|1390000000|6.79|798383|-27.46|36|2024-05-01|15/03/2024||-0.0509||1120000000|6.789999961853|1|2024-02-21|15/12/2023||0.0523||1180000000|6.789999961853|1
2024-02-10 04:35:59|02458|21222|CBZ|3.28B|3280000000|66.11|222039|37.16|43|2024-04-25|15/03/2024||1.49||472790000|66.069999694824|1|2024-02-15|15/12/2023||-0.2933||309020000|66.069999694824|1
2024-02-10 04:36:05|02459|24295|WOR|3.13B|3130000000|62.57|540630|6.99|42|2024-03-20|15/02/2024||0.725||327470000|62.599998474121|1|2023-12-19|15/11/2023|0.78|0.4377|1100000000|666150000|56.549999237061|1
2024-02-10 04:36:12|02460|989525|NTB|1.41B|1410000000|29.35|238544|-10.19|31|2024-04-22|15/03/2024||1.04||137570000|29.360000610352|1|2024-02-12|15/12/2023||1.12||141320000|29.360000610352|1
2024-02-10 04:36:18|02461|1057998|ILPT|257.45M|257450000|3.91|484189|-8.64|29|2024-04-23|15/03/2024||-0.43||111710000|3.9100000858307|1|2024-02-20|15/12/2023||-0.46||110640000|3.9100000858307|1
2024-02-10 04:36:25|02462|13839|ATGE|1.98B|1980000000|50.44|587402|28.12|43|2024-05-02|15/03/2024||1.16||391690000|50.419998168945|1|2024-01-30|15/12/2023|1.23|0.9833|393240000|372790000|58.630001068115|1
2024-02-10 04:36:31|02463|15520|BANR|1.53B|1530000000|44.49|186224|-30.3|42|2024-04-17|15/03/2024||1.16||152730000|44.490001678467|1|2024-01-18|15/12/2023|1.34|1.3|157130000|156810000|49.009998321533|1
2024-02-10 04:36:39|02464|21236|SJW|1.9B|1900000000|59.31|146071|-22.84|43|2024-04-24|15/03/2024||0.36||139000000|59.360000610352|1|2024-02-21|15/12/2023||0.5929||160080000|59.360000610352|1
2024-02-10 04:36:47|02465|8046|STC|1.65B|1650000000|60.41|194633|35.48|43|2024-04-24|15/03/2024||-0.195||548670000|60.369998931885|1|2024-02-07|15/12/2023|0.6|0.36|582200000|566470000|60.520000457764|1
2024-02-10 04:36:53|02466|20515|ALEX|1.25B|1250000000|17.18|283554|-11.17|39|2024-05-02|15/03/2024||0.16||46500000|17.170000076294|1|2024-02-28|15/12/2023||0.13||46200000|17.170000076294|1
2024-02-10 04:37:00|02467|15554|BGC|3.41B|3410000000|7.5|2277628|74.01|41|2023-11-01|15/09/2023||0.21||483200000|5.8699998855591|1|2023-08-03|15/06/2023||0.21||491300000|5.1700000762939|1
2024-02-10 04:37:08|02468|15357|ARGO|1.06B|1060000000|29.99|341025|2.67|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
2024-02-10 04:37:14|02469|20324|SVC|1.29B|1290000000|7.76|818092|-8.71|43|2024-05-08|15/03/2024||-0.11||442270000|7.7600002288818|1|2024-02-28|15/12/2023||-0.22||427110000|7.7600002288818|1
2024-02-10 04:37:21|02470|20780|STAR|662.56M|662560000|7.63|220599|-86.24|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
2024-02-10 04:37:28|02471|945634|DEA|1.27B|1270000000|11.84|951144|-24.83|37|2024-04-30|15/03/2024||0.06||71530000|11.829999923706|1|2024-02-27|15/12/2023||0.065||70950000|11.829999923706|1
2024-02-10 04:37:36|02472|15985|EGBN|702.35M|702350000|23.47|230104|-49.97|43|2024-04-17|15/03/2024||0.655||75890000|23.469999313354|1|2024-01-24|15/12/2023|0.67|0.68|75890000|73970000|27.420000076294|1
2024-02-10 04:37:43|02473|20492|GVA|2.1B|2100000000|47.85|329176|16.08|43|2024-04-26|15/03/2024||-0.175||685390000|47.849998474121|1|2024-02-22|15/12/2023||0.86||838890000|47.849998474121|1
2024-02-10 04:37:51|02474|20496|KAR|1.55B|1550000000|14.38|715412|0.21|43|2024-04-30|15/03/2024||0.194||432740000|14.380000114441|1|2024-02-14|15/12/2023||0.13||392480000|14.380000114441|1
2024-02-10 04:37:58|02475|995930|LAUR|2.04B|2040000000|12.99|689762|23.36|30|2024-05-02|15/03/2024||0.02||280600000|12.989999771118|1|2024-02-22|15/12/2023||0.35||387800000|12.989999771118|1
2024-02-10 04:38:05|02476|20474|BCEI|6.23B|6230000000|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
2024-02-10 04:38:12|02477|16096|FIBK|2.65B|2650000000|25.54|658047|-29.93|43|2024-04-25|15/03/2024||0.5491||250150000|25.540000915527|1|2024-01-30|15/12/2023|0.59|0.57|252300000|252730000|29.39999961853|1
2024-02-10 04:38:19|02478|15982|EFSC|1.49B|1490000000|39.91|136957|-26.9|43|2024-04-22|15/03/2024||1.12||155740000|39.909999847412|1|2024-01-22|15/12/2023|1.16|1.19|166180000|157490000|43.099998474121|1
2024-02-10 04:38:25|02479|9231|MDRX|933.08M|933080000|8.54|1763267|-49.97|43|2024-05-03|15/03/2024||0.538||152450000|8.539999961853|1|2024-02-22|15/12/2023||0.3341||170730000|8.539999961853|1
2024-02-10 04:38:33|02480|15523|HOPE|1.3B|1300000000|10.79|750137|-18.81|43|2024-04-16|15/03/2024||0.2677||131580000|10.789999961853|1|2024-01-30|15/12/2023|0.32|0.23|135200000|138480000|11.949999809265|1
2024-02-10 04:38:38|02481|16783|NYMT|683.75M|683750000|7.54|727610|-35.88|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
2024-02-10 04:38:45|02482|17270|STRA|2.38B|2380000000|98.45|79208|5.64|43|2024-04-25|15/03/2024||0.4625||270990000|98.449996948242|1|2024-02-29|15/12/2023||1.34||297480000|98.449996948242|1
2024-02-10 04:38:52|02483|1166007|AMWL|316.33M|316330000|1.1|1759494|-70.35|18|2024-05-07|15/03/2024||-0.1786||65700000|1.1000000238419|1|2024-02-14|15/12/2023||-0.1979||70170000|1.1000000238419|1
2024-02-10 04:39:02|02484|16776|NWBI|1.51B|1510000000|11.91|762280|-14.62|43|2024-04-22|15/03/2024||0.225||131920000|11.909999847412|1|2024-01-22|15/12/2023|0.23|0.24|135500000|133780000|12.119999885559|1
2024-02-10 04:39:12|02485|15967|ECPG|1.18B|1180000000|50.33|150319|-12.23|43|2024-05-01|15/03/2024||1.29||339240000|50.330001831055|1|2024-02-21|15/12/2023||1.23||330720000|50.330001831055|1
2024-02-10 04:39:22|02486|8029|MHO|3.41B|3410000000|122.35|314360|106.32|43|2024-04-24|15/03/2024||3.36||1020000000|122.34999847412|1|2024-01-31|15/12/2023|3.66|4.94|972600000|1190000000|135.11000061035|1
2024-02-10 04:39:30|02487|953810|GNL|1.84B|1840000000|8.03|1687059|-43.81|36|2024-05-08|15/03/2024||-0.03||178280000|8.0200004577637|1|2024-02-28|15/12/2023||-0.03||177560000|8.0200004577637|1
2024-02-10 04:39:38|02488|6423|PTEN|4.38B|4380000000|10.5|6485703|-27.03|43|2024-04-25|15/03/2024||0.2224||1540000000|10.5|1|2024-02-14|15/12/2023||0.1836||1510000000|10.5|1
2024-02-10 04:39:45|02489|17316|TBBK|2.34B|2340000000|43.89|435625|24.79|43|2024-04-25|15/03/2024||1.03||124590000|43.889999389648|1|2024-01-25|15/12/2023|0.95|0.95|119150000|118340000|41.220001220703|1
2024-02-10 04:39:53|02490|15697|CFFN|798.45M|798450000|6.11|955765|-27.35|43|2024-04-29|15/03/2024||0.105||47590000|6.1100001335144|1|2024-01-24|15/12/2023|0.1|0.06|39590000|39670000|6.0799999237061|1
2024-02-10 04:40:00|02491|20541|MEI|749.01M|749010000|21.06|289208|-56.96|42|2024-02-29|15/01/2024||0.1433||286480000|21.040000915527|1|2023-12-07|15/10/2023|0.06|0.11|288000000|290190000|24.389999389648|1
2024-02-10 04:40:07|02492|942641|PGRE|1.1B|1100000000|4.65|1626983|-21.45|38|2024-04-24|15/03/2024||-0.05||180510000|4.6500000953674|1|2024-02-14|15/12/2023||-0.05||181820000|4.6500000953674|1
2024-02-10 04:40:15|02493|20619|VRE|1.53B|1530000000|15.16|822402|-6.94|43|2024-05-01|15/03/2024||-0.0765||69420000|15.159999847412|1|2024-02-21|15/12/2023||-0.1133||72070000|15.159999847412|1
2024-02-10 04:40:21|02494|40978|BLUE|198.52M|198520000|1.03|12464478|-83.06|40|2024-05-01|15/03/2024||-0.4916||20590000|1.0299999713898|1|2024-02-20|15/12/2023||-0.6699||17020000|1.0299999713898|1
2024-02-10 04:40:27|02495|103911|VRTV|2.31B|2310000000|170.00|147180|29.09|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
2024-02-10 04:40:33|02496|20404|HMN|1.53B|1530000000|37.39|194965|3.49|43|2024-04-30|15/03/2024||0.8133||278770000|37.380001068115|1|2024-02-07|15/12/2023|0.91|0.65|402900000|275030000|35.590000152588|1
2024-02-10 04:40:40|02497|17195|SMCI|41.41B|41410000000|740.29|5727917|750.91|43|2024-04-30|15/03/2024||4.75||3070000000|740.28997802734|1|2024-01-29|15/12/2023|5.59|4.51|3660000000|2800000000|474.14999389648|1
2024-02-10 04:40:47|02498|20899|RWT|783M|783000000|6.62|1326531|-16.41|43|2024-04-25|15/03/2024||0.1209||54250000|6.5999999046326|1|2024-02-20|15/12/2023||0.1567||52900000|6.5999999046326|1
2024-02-10 04:40:55|02499|16057|FBNC|1.46B|1460000000|35.49|169348|-16.42|43|2024-04-23|15/03/2024||0.6225||97520000|35.490001678467|1|2024-01-24|15/12/2023|0.72|0.65|97030000|98870000|35.369998931885|1
2024-02-10 04:41:01|02500|8215|BIG|156.48M|156480000|5.26|1398272|-67.87|41|2024-05-31|15/04/2024||-2.77||1060000000|5.3600001335144|1|2024-02-29|15/01/2024||-0.303||1430000000|5.3600001335144|1
2024-02-10 04:41:09|02501|16709|NBTB|1.61B|1610000000|34.27|184860|-14.71|43|2024-04-22|15/03/2024||0.705||139550000|34.270000457764|1|2024-01-23|15/12/2023|0.72|0.75|137800000|139020000|40.779998779297|1
2024-02-10 04:41:14|02502|943129|AVNS|885.94M|885940000|19|314670|-37.58|38|2024-05-01|15/03/2024||0.2667||168600000|19.010000228882|1|2024-02-20|15/12/2023||0.3867||175930000|19.010000228882|1
2024-02-10 04:41:21|02503|1072221|RCUS|1.43B|1430000000|15.81|760640|-22.54|29|2024-05-07|15/03/2024||-1.15||26880000|15.810000419617|1|2024-02-21|15/12/2023||-1.01||29020000|15.810000419617|1
2024-02-10 04:41:27|02504|32360|OPK|731.84M|731840000|1.05|10396427|-16|43|2024-05-06|15/03/2024||-0.065||193170000|1.0499999523163|1|2024-02-22|15/12/2023||-0.1||177530000|1.0499999523163|1
2024-02-10 04:41:38|02505|16632|MLAB|506.23M|506230000|93.85|58003|-47.36|39|2024-06-03|15/03/2024||1.92||59700000|93.849998474121|1|2024-02-05|15/12/2023|2.02|1.79|53500000|54900000|94|1
2024-02-10 04:41:43|02506|21107|DLX|879.09M|879090000|20.15|232864|4.51|43|2024-05-02|15/03/2024||0.73||526750000|20.159999847412|1|2024-02-01|15/12/2023|0.8|0.75|537400000|537800000|18.909999847412|1
2024-02-10 04:41:50|02507|21077|LZB|1.63B|1630000000|38.13|386995|37.5|42|2024-02-20|15/01/2024||0.7833||533060000|38.130001068115|1|2023-11-29|15/10/2023|0.74|0.64|511000000|502550000|31.440000534058|1
2024-02-10 04:41:57|02508|20439|CRS|3.13B|3130000000|63.36|535423|28.57|43|2024-04-25|15/03/2024||0.975||711530000|63.360000610352|1|2024-01-25|15/12/2023|0.85|0.87|624200000|657100000|66.019996643066|1
2024-02-10 04:42:02|02509|30810|INO|153.33M|153330000|6.74|354049|-65.11|42|2024-05-08|15/03/2024||-0.84||650000|6.7399997711182|1|2024-03-13|15/12/2023||-1.23||217650|6.7399997711182|1
2024-02-10 04:42:09|02510|16925|PLUS|2.01B|2010000000|75.47|156742|31.99|43|2024-05-22|15/03/2024||1.06||517690000|75.470001220703|1|2024-02-06|15/12/2023|1.18|1.39|509100000|595070000|77.309997558594|1
2024-02-10 04:42:15|02511|32380|ATSG|964.06M|964060000|14.87|655688|-40.42|43|2024-05-07|15/03/2024||0.3199||505780000|14.869999885559|1|2024-02-22|15/12/2023||0.2816||534140000|14.869999885559|1
2024-02-10 04:42:21|02512|31069|SUPN|1.52B|1520000000|27.91|335993|-28.44|43|2024-05-07|15/03/2024||0.4033||148060000|27.909999847412|1|2024-02-27|15/12/2023||0.5567||155830000|27.909999847412|1
2024-02-10 04:42:27|02513|50909|RILY|567.31M|567310000|18.55|1475268|-53.07|38|2024-04-25|15/03/2024|||||18.549999237061|1|2024-02-21|15/12/2023|||||18.549999237061|1
2024-02-10 04:42:34|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
2024-02-10 04:42:40|02515|16958|PRIM|2B|2000000000|37.45|350661|48.67|43|2024-05-07|15/03/2024||0.171||1380000000|37.450000762939|1|2024-02-26|15/12/2023||0.7348||1550000000|37.450000762939|1
2024-02-10 04:42:47|02516|15740|CLNE|653.46M|653460000|2.93|1756491|-46.63|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
2024-02-10 04:42:54|02517|17530|WABC|1.2B|1200000000|45.1|159038|-19.89|43|2024-04-18|15/03/2024||1.39||78580000|45.099998474121|1|2024-01-18|15/12/2023|1.48|1.46|80730000|80870000|52.880001068115|1
2024-02-10 04:43:01|02518|17389|TRS|1.04B|1040000000|25|211218|-17.03|43|2024-04-25|15/03/2024||0.4705||256030000|25|1|2024-02-29|15/12/2023||0.532||246440000|25|1
2024-02-10 04:43:11|02519|16171|GEVO|215.76M|215760000|0.92|5629218|-53.77|43|2024-05-09|15/03/2024||-0.061||4460000|0.91979998350143|1|2024-03-27|15/12/2023||-0.052||4340000|0.91979998350143|1
2024-02-10 04:43:18|02520|16392|CSR|864.86M|864860000|54.33|74488|-21.02|54|2024-04-29|15/03/2024||-0.0633||65190000|54.369998931885|1|2024-02-20|15/12/2023||-0.1525||64660000|54.369998931885|1
2024-02-10 04:43:25|02521|17407|TTMI|1.65B|1650000000|16.12|632150|18.62|43|2024-05-01|15/03/2024||0.275||558580000|16.120000839233|1|2024-02-07|15/12/2023|0.41|0.36|569000000|572030000|14.479999542236|1
2024-02-10 04:43:31|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
2024-02-10 04:43:36|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
2024-02-10 04:43:44|02524|41226|PBF|6.57B|6570000000|53.37|2070654|34.37|43|2024-04-25|15/03/2024||0.7462||8130000000|53.349998474121|1|2024-02-15|15/12/2023||0.2088||8700000000|53.349998474121|1
2024-02-10 04:43:50|02525|8930|DDS|6.65B|6650000000|410.14|100355|4.1|42|2024-05-09|15/04/2024||7.77||1460000000|409.85998535156|1|2024-02-20|15/01/2024||11.7||2100000000|409.85998535156|1
2024-02-10 04:43:58|02526|21175|NNI|3.33B|3330000000|89.14|78036|-5.83|43|2024-05-06|15/03/2024||1.4||363350000|89.160003662109|1|2024-02-27|15/12/2023||1.03||337810000|89.160003662109|1
2024-02-10 04:44:04|02527|101871|LADR|1.36B|1360000000|10.68|672668|-0.09|40|2024-04-25|15/03/2024||0.286||75710000|10.670000076294|1|2024-02-08|15/12/2023|0.32|0.3|60560000|76160000|10.579999923706|1
2024-02-10 04:44:10|02528|41260|ESRT|2.65B|2650000000|9.84|1275215|26.48|40|2024-04-24|15/03/2024||||171260000|9.8400001525879|1|2024-02-20|15/12/2023||||181570000|9.8400001525879|1
2024-02-10 04:44:16|02529|20413|NWN|1.29B|1290000000|35.1|254773|-25.76|43|2024-05-01|15/03/2024||2.01||443590000|35.130001068115|1|2024-02-23|15/12/2023||1.28||354610000|35.130001068115|1
2024-02-10 04:44:23|02530|16208|GPRE|1.59B|1590000000|24.71|1265400|-29.3|43|2024-04-29|15/03/2024||0.0649||729060000|24.709999084473|1|2024-02-07|15/12/2023|0.12|0.19|712390000|784330000|20.020000457764|1
2024-02-10 04:44:30|02531|32314|OII|2.08B|2080000000|20.63|733872|-0.77|43|2024-04-24|15/03/2024||0.246||623170000|20.629999160767|1|2024-02-22|15/12/2023||0.252||624810000|20.629999160767|1
2024-02-10 04:44:37|02532|20188|FCF|1.36B|1360000000|13.34|489791|-15.52|44|2024-04-23|15/03/2024||0.3757||123440000|13.35000038147|1|2024-01-30|15/12/2023|0.44|0.39|120030000|123580000|15.050000190735|1
2024-02-10 04:44:42|02533|989521|ASIX|697.83M|697830000|26|169949|-37.38|31|2024-05-03|15/03/2024||-0.14||332900000|26|1|2024-02-16|15/12/2023||-0.12||335870000|26|1
2024-02-10 04:44:53|02534|16791|OCFC|935.11M|935110000|15.73|294552|-35.13|43|2024-04-25|15/03/2024||0.4143||95900000|15.729999542236|1|2024-01-18|15/12/2023|0.46|0.43|99680000|96850000|16.520000457764|1
2024-02-10 04:44:59|02535|16190|GLNG|2.23B|2230000000|21.29|987281|-8.67|43|2024-05-30|15/03/2024||0.448||91260000|21.290000915527|1|2024-02-28|15/12/2023||0.5222||78240000|21.290000915527|1
2024-02-10 04:45:05|02536|15618|BUSE|1.29B|1290000000|23.36|160404|-4.34|41|2024-04-23|15/03/2024||0.4883||109410000|23.360000610352|1|2024-01-23|15/12/2023|0.52|0.5|108650000|107870000|24.219999313354|1
2024-02-10 04:45:15|02537|20422|SXI|1.84B|1840000000|155.33|58421|34.01|43|2024-05-02|15/03/2024||1.81||189270000|155.2799987793|1|2024-02-01|15/12/2023|1.78|1.72|178400000|180250000|147.66000366211|1
2024-02-10 04:45:20|02538|1073475|BRMK|635.04M|635040000|4.82|1079957|15.31|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
2024-02-10 04:45:27|02539|20446|GBX|1.49B|1490000000|48.03|263633|61.83|43|2024-04-05|15/02/2024||0.86||897070000|48.049999237061|1|2024-01-05|15/11/2023|0.96|0.75|809000000|849940000|44.340000152588|1
2024-02-10 04:45:34|02540|15557|BHLB|971.11M|971110000|22.75|207958|-26.18|42|2024-04-18|15/03/2024||0.462||107010000|22.739999771118|1|2024-01-25|15/12/2023|0.47|0.49|80000000|107410000|24.420000076294|1
2024-02-10 04:45:42|02541|20628|DK|1.82B|1820000000|28.43|905500|12.64|43|2024-05-06|15/03/2024||-0.1177||2860000000|28.430000305176|1|2024-02-27|15/12/2023||-1.22||3480000000|28.430000305176|1
2024-02-10 04:45:49|02542|21241|AZZ|1.74B|1740000000|69.55|140903|75.85|43|2024-04-19|15/02/2024||0.706||350610000|69.540000915527|1|2024-01-09|15/11/2023|1.19|1|381610000|374740000|57.060001373291|1
2024-02-10 04:46:01|02543|15746|CMCO|1.21B|1210000000|42.06|130428|15.17|43|2024-05-29|15/03/2024||0.8364||267350000|42.060001373291|1|2024-01-31|15/12/2023|0.74|0.68|254100000|250390000|38.599998474121|1
2024-02-10 04:46:11|02544|17126|SBSI|916.85M|916850000|30.31|119848|-23.36|43|2024-04-23|15/03/2024||0.625||67140000|30.309999465942|1|2024-01-26|15/12/2023|0.57|0.67|56990000|64820000|31.030000686646|1
2024-02-10 04:46:17|02545|994248|LGFb|2.12B|2120000000|8.8|995791|14.14|30|2024-05-23|15/03/2024||0.0852||1050000000|8.8100004196167|1|2024-02-08|15/12/2023|0.27|0.1928|975100000|1020000000|9.8699998855591|1
2024-02-10 04:46:24|02546|24332|TGI|1.13B|1130000000|14.74|1024888|20.13|43|2024-05-15|15/03/2024||0.387||409210000|14.75|1|2024-02-07|15/12/2023|-0.16|0.14|285000000|367960000|16.440000534058|1
2024-02-10 04:46:30|02547|40056|CNOB|790.21M|790210000|20.58|161980|-15.24|41|2024-04-25|15/03/2024||0.426||66030000|20.579999923706|1|2024-01-25|15/12/2023|0.5|0.45|66030000|65870000|23.670000076294|1
2024-02-10 04:46:36|02548|15638|CALM|2.72B|2720000000|55.56|713585|4.57|37|2024-03-26|15/02/2024||1.31||548060000|55.560001373291|1|2024-01-03|15/11/2023|0.35|0.73|523200000|513250000|56.680000305176|1
2024-02-10 04:46:43|02549|20869|GTY|1.46B|1460000000|27.15|345748|-22.18|43|2024-04-24|15/03/2024||||46540000|27.14999961853|1|2024-02-14|15/12/2023||0.3166||46220000|27.14999961853|1
2024-02-10 04:46:50|02550|16179|GIII|1.45B|1450000000|31.63|618966|111.01|43|2024-06-04|15/04/2024||0.1089||613180000|31.629999160767|1|2024-03-21|15/01/2024||0.6525||813160000|31.629999160767|1
2024-02-10 04:46:57|02551|20334|OFG|1.71B|1710000000|36.32|214624|25.72|43|2024-04-18|15/03/2024||0.95||174150000|36.299999237061|1|2024-01-24|15/12/2023|0.98|0.93|175600000|172290000|35.909999847412|1
2024-02-10 04:47:03|02552|15895|DCOM|753.17M|753170000|19.4|202834|-37.56|43|2024-04-26|15/03/2024||0.458||83700000|19.39999961853|1|2024-01-26|15/12/2023|0.37|0.47|82670000|82740000|25.059999465942|1
2024-02-10 04:47:10|02553|41267|NBHC|1.31B|1310000000|34.56|177379|-16.58|39|2024-04-17|15/03/2024||0.768||104010000|34.560001373291|1|2024-01-23|15/12/2023|0.87|0.82|107300000|103960000|36.080001831055|1
2024-02-10 04:47:18|02554|17322|TCBK|1.16B|1160000000|34.72|92719|-31.51|43|2024-04-25|15/03/2024||0.7983||99780000|34.720001220703|1|2024-01-25|15/12/2023|0.78|0.8467|102660000|102160000|39.759998321533|1
2024-02-10 04:47:33|02555|20830|LTC|1.29B|1290000000|31|269508|-15.3|43|2024-04-25|15/03/2024||0.555||31510000|31.030000686646|1|2024-02-15|15/12/2023||0.47||32920000|31.030000686646|1
2024-02-10 04:47:39|02556|21218|AIR|2.21B|2210000000|63.32|295964|24.74|42|2024-03-19|15/02/2024||0.835||570120000|63.25|1|2023-12-21|15/11/2023|0.81|0.8|545000000|557040000|70.959999084473|1
2024-02-10 04:47:45|02557|21067|GFF|3.50B|3500000000|68.61|476333|75.79|43|2024-05-02|15/03/2024||0.9237||636370000|68.610000610352|1|2024-02-07|15/12/2023|1.07|0.75|643200000|595870000|60.209999084473|1
2024-02-10 04:47:52|02558|20180|OPI|187.71M|187710000|3.85|1187769|-75.98|44|2024-04-25|15/03/2024||-0.18||131980000|3.8499999046326|1|2024-02-15|15/12/2023||-0.12||133400000|3.8499999046326|1
2024-02-10 04:47:58|02559|24393|NOG|3.25B|3250000000|32.44|1288877|0.9|43|2024-05-02|15/03/2024||1.61||560780000|32.439998626709|1|2024-02-22|15/12/2023||1.73||564950000|32.439998626709|1
2024-02-10 04:48:05|02560|15475|ASTE|799.51M|799510000|35.16|140027|-19.36|43|2024-05-01|15/03/2024||0.9||353520000|35.159999847412|1|2024-02-26|15/12/2023||0.68||347280000|35.159999847412|1
2024-02-10 04:48:19|02561|16073|PFC|721.44M|721440000|20.19|127209|-18.39|42|2024-04-23|15/03/2024||0.485||64850000|20.190000534058|1|2024-01-23|15/12/2023|0.56|0.58|63710000|65550000|23.770000457764|1
2024-02-10 04:48:26|02562|17481|VECO|1.92B|1920000000|34.14|458221|67.68|43|2024-05-06|15/03/2024||0.4122||171680000|34.139999389648|1|2024-02-14|15/12/2023||0.4217||169130000|34.139999389648|1
2024-02-10 04:48:32|02563|39252|BKD|1.04B|1040000000|5.52|2042077|113.95|43|2024-05-06|15/03/2024||-0.155||786760000|5.5100002288818|1|2024-02-20|15/12/2023||-0.215||756020000|5.5100002288818|1
2024-02-10 04:48:40|02564|24396|TMP|712.48M|712480000|49.79|68575|-34.67|40|2024-04-26|15/03/2024||1.17||74660000|49.790000915527|1|2024-01-26|15/12/2023|1.05|1.25|71210000|74540000|54.340000152588|1
2024-02-10 04:48:47|02565|942638|ENVA|1.62B|1620000000|55.55|278584|9.78|38|2024-04-25|15/03/2024||1.66||585180000|55.540000915527|1|2024-01-30|15/12/2023|1.83|1.66|584000000|586340000|59|1
2024-02-10 04:48:55|02566|20893|PRA|666.68M|666680000|13.08|276934|-30.94|43|2024-05-08|15/03/2024||0.0675||249610000|13.079999923706|1|2024-02-27|15/12/2023||0.0563||252740000|13.079999923706|1
2024-02-10 04:49:02|02567|15705|CHCO|1.51B|1510000000|101.84|66012|2.55|43|2024-04-17|15/03/2024||1.84||71430000|101.83999633789|1|2024-01-24|15/12/2023|1.84|1.9|68900000|73150000|106.56999969482|1
2024-02-10 04:49:09|02568|15404|AMSF|954.47M|954470000|49.79|105639|-6.04|43|2024-04-24|15/03/2024||0.615||84960000|49.790000915527|1|2024-02-21|15/12/2023||0.7075||56760000|49.790000915527|1
2024-02-10 04:49:16|02569|15519|BANF|2.92B|2920000000|88.72|66566|1.43|43|2024-04-18|15/03/2024||1.37||146500000|88.720001220703|1|2024-01-18|15/12/2023|1.46|1.44|150220000|146840000|88.879997253418|1
2024-02-10 04:49:24|02570|20172|AGM|1.96B|1960000000|184.21|48510|35.57|39|2024-05-08|15/03/2024||4.16||92950000|184|1|2024-02-22|15/12/2023||4.05||89960000|184|1
2024-02-10 04:49:30|02571|15409|AMWD|1.51B|1510000000|94.43|113280|65.87|42|2024-02-27|15/01/2024||1.38||397620000|94.430000305176|1|2023-11-30|15/10/2023|2.36|2.09|473900000|464330000|72.029998779297|1
2024-02-10 04:49:37|02572|17107|SAFT|1.25B|1250000000|84.45|60009|0.94|37|2024-05-01|15/03/2024|||||84.449996948242|1|2024-02-27|15/12/2023||0.77|||84.449996948242|1
2024-02-10 04:49:43|02573|20359|FDP|1.14B|1140000000|23.76|224153|-16.37|43|2024-05-01|15/03/2024||0.58||1150000000|23.780000686646|1|2024-02-21|15/12/2023||0.305||1030000000|23.780000686646|1
2024-02-10 04:49:51|02574|15604|BRKL|894.88M|894880000|10.07|473863|-24.96|43|2024-04-24|15/03/2024||0.2267||89320000|10.069999694824|1|2024-01-24|15/12/2023|0.26|0.23|91580000|88450000|10.75|1
2024-02-10 04:49:56|02575|24344|UVV|1.28B|1280000000|51.97|199363|-2.2|42|2024-02-07|15/12/2023|2.16||821510||58.020000457764|1|2023-11-02|15/09/2023|1.12||638480||44.540000915527|1
2024-02-10 04:50:03|02576|994247|CNDT|749.64M|749640000|3.45|965245|-21.59|31|2024-05-08|15/03/2024||0.02||950000000|3.4500000476837|1|2024-02-14|15/12/2023||0.04||930000000|3.4500000476837|1
2024-02-10 04:50:09|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
2024-02-10 04:50:15|02578|17257|STBA|1.22B|1220000000|31.89|170467|-14.39|43|2024-04-18|15/03/2024||0.79||96500000|31.889999389648|1|2024-01-25|15/12/2023|0.96|0.86|103170000|99780000|34.279998779297|1
2024-02-10 04:50:22|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
2024-02-10 04:50:29|02580|20633|AROC|2.55B|2550000000|16.305|1299501|77.81|43|2024-05-01|15/03/2024||0.2424||260170000|16.309999465942|1|2024-02-22|15/12/2023||0.2429||253900000|16.309999465942|1
2024-02-10 04:50:43|02581|13066|TUP|67.09M|67090000|1.4550|1665555|-62.69|44|2024-05-01|15/03/2024||0.02||296820000|1.4500000476837|1|2024-02-09|15/12/2023||0.2121||328000000|1.4800000190735|1
2024-02-10 04:50:49|02582|20722|SAH|1.94B|1940000000|57.24|194926|-1.5|43|2024-04-25|15/03/2024||1.56||3520000000|57.25|1|2024-02-14|15/12/2023||1.84||3610000000|57.25|1
2024-02-10 04:50:57|02583|20161|MATV|654.2M|654200000|12.07|652417|-53.13|43|2024-05-08|15/03/2024||0.225||485650000|12.069999694824|1|2024-02-21|15/12/2023||0.15||474100000|12.069999694824|1
2024-02-10 04:51:03|02584|20195|RPT|1.13B|1130000000|12.83|1593021|25.91|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
2024-02-10 04:51:08|02585|942496|FFWM|466.42M|466420000|8.3|699276|-47.34|35|2024-04-24|15/03/2024||0.014||61600000|8.3000001907349|1|2024-01-25|15/12/2023|0.05|0.03|56370000|62840000|10.930000305176|1
2024-02-10 04:51:15|02586|16567|MATW|898.68M|898680000|29.29|166275|-20.8|43|2024-04-25|15/03/2024||0.7||478750000|29.290000915527|1|2024-02-01|15/12/2023|0.37|0.57|450000000|461050000|32.900001525879|1
2024-02-10 04:51:21|02587|15784|COWN|1.06B|1060000000|38.99|601333|0.26|39|2023-04-27|15/03/2023||0.8933||339070000|38.990001678467|1|2023-02-17|15/12/2022|0.29|0.5|413900000|337680000|38.939998626709|1
2024-02-10 04:51:27|02588|15433|APOG|1.22B|1220000000|55.12|129681|17.65|42|2024-04-11|15/02/2024||0.994||339740000|55.119998931885|1|2023-12-21|15/11/2023|1.23|1.1|339710000|360380000|51.790000915527|1
2024-02-10 04:51:33|02589|21043|SCS|1.48B|1480000000|12.94|816665|77.99|42|2024-03-19|15/02/2024||0.205||784180000|12.939999580383|1|2023-12-19|15/11/2023|0.3|0.23|777900000|798580000|12.510000228882|1
2024-02-10 04:51:40|02590|15420|ANGO|242.72M|242720000|6.09|501516|-52.83|43|2024-03-28|15/02/2024||-0.0915||78750000|6.0900001525879|1|2024-01-05|15/11/2023|-0.05|-0.08|79100000|81970000|7.75|1
2024-02-10 04:51:49|02591|13089|SSP|496.72M|496720000|5.87|348547|-60.15|43|2024-05-03|15/03/2024||-0.1325||564410000|5.8699998855591|1|2024-02-23|15/12/2023||0.15||602330000|5.8699998855591|1
2024-02-10 04:51:55|02592|21022|FRO|4.96B|4960000000|236|2693740|35.1|39|2024-05-22|15/03/2024||0.743||391400000|22.270000457764|1|2024-02-29|15/12/2023||0.5417||284780000|22.270000457764|1
2024-02-10 04:52:03|02593|20364|INN|819.56M|819560000|6.64|795143|-19.81|43|2024-05-01|15/03/2024||-0.06||188460000|6.6399998664856|1|2024-02-28|15/12/2023||-0.08||176540000|6.6399998664856|1
2024-02-10 04:52:08|02594|960623|KURA|1.51B|1510000000|19.97|1459943|58.12|33|2024-05-07|15/03/2024||-0.5453||0.00|19.969999313354|1|2024-02-22|15/12/2023||-0.5521||0.00|19.969999313354|1
2024-02-10 04:52:14|02595|39253|CXW|1.67B|1670000000|14.86|921493|30.35|43|2024-05-01|15/03/2024||0.19||485800000|14.840000152588|1|2024-02-07|15/12/2023|0.23|0.18|491200000|489630000|14.119999885559|1
2024-02-10 04:52:20|02596|1166762|RADI|1.65B|1650000000|15.00|1098112|10.38|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
2024-02-10 04:52:26|02597|20575|EIG|1.07B|1070000000|41.68|134610|-1.95|43|2024-04-24|15/03/2024||0.615||218980000|41.659999847412|1|2024-02-15|15/12/2023||1.07||215390000|41.659999847412|1
2024-02-10 04:52:32|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
2024-02-10 04:52:38|02599|15518|BANC|2.24B|2240000000|13.25|2814399|-23.1|43|2024-04-18|15/03/2024||0.1||287400000|13.239999771118|1|2024-01-25|15/12/2023|-4.55|-0.278|185480000|163110000|13.189999580383|1
2024-02-10 04:52:46|02600|16151|GABC|960.91M|960910000|32.48|87791|-16.35|43|2024-04-22|15/03/2024||0.65||63160000|32.479999542236|1|2024-01-29|15/12/2023|0.73|0.67|61200000|63260000|32.729999542236|1
2024-02-10 04:52:58|02601|20382|SMP|886.99M|886990000|40.86|170179|0.67|43|2024-05-01|15/03/2024||0.6767||337990000|40.819999694824|1|2024-02-20|15/12/2023||0.6267||314650000|40.819999694824|1
2024-02-10 04:53:04|02602|16667|MRTN|1.60B|1600000000|19.65|279172|-11.49|43|2024-04-16|15/03/2024||0.16||267200000|19.64999961853|1|2024-01-25|15/12/2023|0.15|0.19|268220000|283760000|20.280000686646|1
2024-02-10 04:53:10|02603|16442|KAMN|1.28B|1280000000|45.29|293686|87.54|43|2024-04-30|15/03/2024||0.2||195200000|45.25|1|2024-02-26|15/12/2023||0.12||197150000|45.25|1
2024-02-10 04:53:18|02604|16233|HA|730.21M|730210000|14.09|2878503|29.98|43|2024-04-23|15/03/2024||-2.47||665930000|14.090000152588|1|2024-01-30|15/12/2023|-2.37|-2.35|669070000|668970000|14.720000267029|1
2024-02-10 04:53:24|02605|16004|ENDPQ|305.79K|305790|0.0013|177295|-98.61|42|2024-02-28|15/12/2023||0.322||566700000|0.00130000000354|1|2023-11-06|15/09/2023|0.56|0.351|451670000|556500000|0.00499999988824|1
2024-02-10 04:53:31|02606|16353|IMKTA|1.49B|1490000000|78.38|71290|-16.07|41|2024-02-08|15/12/2023|||||82.110000610352|1|2023-11-29|15/09/2023|||||80.160003662109|1
2024-02-10 04:53:37|02607|21094|TBI|411.67M|411670000|13.22|310428|-27.36|43|2024-04-22|15/03/2024||-0.14||425280000|13.220000267029|1|2024-02-21|15/12/2023||0.01||472530000|13.220000267029|1
2024-02-10 04:53:44|02608|985716|GMRE|652.14M|652140000|9.62|335819|-10.43|31|2024-05-08|15/03/2024||0.015||35860000|9.6199998855591|1|2024-03-06|15/12/2023||0.015||35620000|9.6199998855591|1
2024-02-10 04:53:51|02609|16188|GLDD|537.56M|537560000|8.07|327968|22.83|43|2024-04-30|15/03/2024||0.0833||167500000|8.0699996948242|1|2024-02-14|15/12/2023||0.0975||183480000|8.0699996948242|1
2024-02-10 04:53:56|02610|17531|WASH|449.28M|449280000|26.38|90300|-39.98|42|2024-04-22|15/03/2024||0.47||48660000|26.379999160767|1|2024-01-24|15/12/2023|0.76|0.57|45960000|49100000|30.430000305176|1
2024-02-10 04:54:02|02611|16488|LBAI|805.73M|805730000|12.39|207434|-36.53|42|2024-04-25|15/03/2024||0.3||72980000|12.390000343323|1|2024-01-25|15/12/2023|0.3|0.32|72480000|73770000|14.340000152588|1
2024-02-10 04:54:09|02612|1010610|BTU|3.31B|3310000000|25.285|3465755|-1.04|30|2024-04-25|15/03/2024||1.42||1200000000|25.280000686646|1|2024-02-08|15/12/2023|1.33|1.47|1240000000|1220000000|25.930000305176|1
2024-02-10 04:54:19|02613|17129|SCHL|1.16B|1160000000|38.76|227591|-14.87|42|2024-03-21|15/02/2024||-0.38||344650000|38.759998321533|1|2023-12-14|15/11/2023|2.45|2.65|562600000|625230000|40.029998779297|1
2024-02-10 04:54:27|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
2024-02-10 04:54:33|02615|1164645|NTST|1.32B|1320000000|17.88|914375|-7.64|19|2024-04-25|15/03/2024||0.05||34790000|17.879999160767|1|2024-02-14|15/12/2023||0.04||34110000|17.879999160767|1
2024-02-10 04:54:39|02616|40973|ARCT|1.06B|1060000000|39.64|421180|109.07|39|2024-02-26|15/12/2023||-0.95||42540000|39.639999389648|1|2023-11-14|15/09/2023|-0.61|-1.62|45100000|15610000|17.709999084473|1
2024-02-10 04:54:45|02617|1055312|CEIX|2.58B|2580000000|83.2|502867|46.02|29|2024-04-30|15/03/2024||4.2|||83.220001220703|1|2024-02-06|15/12/2023|5.05|4.9|649400000|608900000|91.580001831055|1
2024-02-10 04:54:52|02618|17498|VNDA|239.36M|239360000|4.16|963241|-42.3|43|2024-05-01|15/03/2024||-0.08||37000000|4.1599998474121|1|2024-02-07|15/12/2023|-0.04|-0.09|45270000|37000000|3.7300000190735|1
2024-02-10 04:54:58|02619|39106|NXGN|1.61B|1610000000|23.94|1302337|28.85|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
2024-02-10 04:55:04|02620|20994|GEO|1.41B|1410000000|11.565|2485838|-3.95|43|2024-04-30|15/03/2024||0.25||608340000|11.560000419617|1|2024-02-15|15/12/2023||0.1775||597470000|11.560000419617|1
2024-02-10 04:55:11|02621|20921|DHT|1.78B|1780000000|11.045|2117955|6.3|43|2024-05-07|15/03/2024||0.3077||117620000|11.050000190735|1|2024-02-06|15/12/2023|0.22|0.21|94500000|95860000|10.5|1
2024-02-10 04:55:17|02622|17116|SATS|1.13B|1130000000|13.52|2494147|-21.3|43|2024-05-02|15/03/2024||-0.0153||442910000|13.520000457764|1|2024-02-22|15/12/2023||0.0374||451150000|13.520000457764|1
2024-02-10 04:55:24|02623|24340|WMK|1.61B|1610000000|59.59|90193|-28.86|40|2024-03-11|15/12/2023|||||59.689998626709|1|2023-11-06|15/09/2023|0.86||1160000000||67.230003356934|1
2024-02-10 04:55:30|02624|39250|IVR|413.37M|413370000|8.53|1338267|-38.23|43|2024-05-01|15/03/2024||1.09||57470000|8.5299997329712|1|2024-02-20|15/12/2023||1.15||60300000|8.5299997329712|1
2024-02-10 04:55:35|02625|1129434|PSN|7.12B|7120000000|67.85|533437|52.71|24|2024-05-01|15/03/2024||0.5555||1280000000|67.870002746582|1|2024-02-14|15/12/2023||0.6282||1320000000|67.870002746582|1
2024-02-10 04:55:41|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
2024-02-10 04:55:48|02627|20570|CRK|2.05B|2050000000|7.37|4070631|-37.7|43|2024-04-30|15/03/2024||0.1753||416930000|7.3600001335144|1|2024-02-13|15/12/2023||0.1208||403300000|7.3600001335144|1
2024-02-10 04:55:54|02628|17141|SCSC|1B|1000000000|39.86|199219|29.79|43|2024-05-07|15/03/2024||0.9033||899400000|39.860000610352|1|2024-02-06|15/12/2023|0.85|0.97|884800000|943100000|38.720001220703|1
2024-02-10 04:56:01|02629|992963|RC|1.57B|1570000000|9.03|1343743|-29.78|31|2024-05-07|15/03/2024||0.3055||128730000|9.0299997329712|1|2024-03-13|15/12/2023||0.2979||123280000|9.0299997329712|1
2024-02-10 04:56:07|02630|17625|ZUMZ|363.56M|363560000|18.33|231283|-27.41|38|2024-06-06|15/04/2024||0.045||191880000|18.329999923706|1|2024-03-14|15/01/2024||0.2575||275930000|18.329999923706|1
2024-02-10 04:56:14|02631|21115|GCO|341.8M|341800000|29.82|145589|-34.49|42|2024-03-14|15/01/2024||3.04||722660000|29.75|1|2023-12-01|15/10/2023|0.57|0.83|579000000|582980000|37.369998931885|1
2024-02-10 04:56:21|02632|17473|UVSP|595.77M|595770000|20.19|114889|-27.69|43|2024-04-24|15/03/2024||0.49||73300000|20.190000534058|1|2024-01-24|15/12/2023|0.55|0.47|71380000|71250000|20.89999961853|1
2024-02-10 04:56:28|02633|24392|NHC|1.42B|1420000000|92.50|142703|56.99|39|2024-05-03|15/03/2024|||||92.5|1|2024-02-22|15/12/2023|||||92.5|1
2024-02-10 04:56:34|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
2024-02-10 04:56:40|02635|16760|NTGR|380.76M|380760000|12.86|237343|-33.37|43|2024-04-24|15/03/2024||-0.064||176770000|12.859999656677|1|2024-02-07|15/12/2023|0.09|0.04|188700000|185140000|14.310000419617|1
2024-02-10 04:56:46|02636|17244|SRCE|1.25B|1250000000|51.01|66051|2.74|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
2024-02-10 04:57:06|02637|39243|DHC|649.22M|649220000|2.7|1404175|304.68|43|2024-05-09|15/03/2024||-0.23||369760000|2.7000000476837|1|2024-02-26|15/12/2023||-0.24||360990000|2.7000000476837|1
2024-02-10 04:57:12|02638|17626|PEBO|989.68M|989680000|28.48|122344|-5.44|42|2024-04-23|15/03/2024||0.8967||114650000|28.479999542236|1|2024-01-23|15/12/2023|1.04|0.96|112530000|114150000|32.479999542236|1
2024-02-10 04:57:18|02639|17008|QCRH|964.59M|964590000|57.59|54891|8.74|39|2024-04-24|15/03/2024||1.3||86060000|57.590000152588|1|2024-01-23|15/12/2023|1.97|1.35|103400000|84400000|57.720001220703|1
2024-02-10 04:57:24|02640|15959|EBIXQ|77.87M|77870000|2.50|2791561|-87.62|41|2024-05-08|15/03/2024||0.41||128060000|2.5|1|2024-03-01|15/12/2023||-0.03||118000000|2.5|1
2024-02-10 04:57:30|02641|17610|ZGNX|1.50B|1500000000|26.68|2913513|0|36|2022-08-09|15/06/2022||-0.7833||37840000|26.680000305176|1|2022-05-11|15/03/2022||-0.8967||29360000|26.680000305176|1
2024-02-10 04:57:36|02642|20671|ARR|923.56M|923560000|18.84|1409879|-37.92|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
2024-02-10 04:57:42|02643|15515|NTUS|1.13B|1130000000|32.96|345918|0|37|2022-10-26|15/09/2022||0.37||123700000|32.959999084473|1|2022-08-01|15/06/2022||0.32||120400000|32.959999084473|1
2024-02-10 04:57:48|02644|16244|HBNC|546.52M|546520000|12.52|166623|-21.06|42|2024-04-24|15/03/2024||0.316||54330000|12.520000457764|1|2024-01-24|15/12/2023|-0.58|0.31|21810000|52340000|13.989999771118|1
2024-02-10 04:57:55|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
2024-02-10 04:58:02|02646|16262|HFWA|642.27M|642270000|18.4|190857|-35.87|43|2024-04-18|15/03/2024||0.4083||60680000|18.39999961853|1|2024-01-25|15/12/2023|0.18|0.45|50720000|62040000|20.959999084473|1
2024-02-10 04:58:08|02647|945638|EFC|828.59M|828590000|12.01|1277874|-10.44|37|2024-05-06|15/03/2024||0.4209||74560000|12|1|2024-02-14|15/12/2023||0.4137||68540000|12|1
2024-02-10 04:58:15|02648|17240|SPTN|766.61M|766610000|22.14|210329|-29.27|42|2024-05-29|15/03/2024||0.6821||2900000000|22.139999389648|1|2024-02-15|15/12/2023||0.3926||2270000000|22.139999389648|1
2024-02-10 04:58:21|02649|20430|BHE|1.08B|1080000000|30.11|180678|21.02|43|2024-04-24|15/03/2024||0.4475||706250000|30.129999160767|1|2024-01-31|15/12/2023|0.58|0.56|691000000|707500000|27.670000076294|1
2024-02-10 04:58:28|02650|41187|SPNT|2.04B|2040000000|12.165|643286|69.43|43|2024-05-01|15/03/2024|||||12.159999847412|1|2024-02-22|15/12/2023||0.28|||12.159999847412|1
2024-02-10 04:58:34|02651|31040|HMST|237.23M|237230000|12.58|378132|-54.44|43|2024-04-22|15/03/2024||0.0025||50020000|12.579999923706|1|2024-01-29|15/12/2023|-0.18|0.02|34990000|49810000|15.020000457764|1
2024-02-10 04:58:40|02652|16056|FBMS|760.82M|760820000|24.23|118822|-22.01|39|2024-04-23|15/03/2024||0.625||70040000|24.229999542236|1|2024-01-24|15/12/2023|0.59|0.7|70710000|70930000|27.819999694824|1
2024-02-10 04:58:46|02653|1062592|BRSP|869.6M|869600000|6.69|676063|-7.6|29|2024-05-01|15/03/2024||0.22||51150000|6.6900000572205|1|2024-02-21|15/12/2023||0.234||48750000|6.6900000572205|1
2024-02-10 04:58:53|02654|20273|SFL|1.5B|1500000000|11.94|735227|12.22|43|2024-05-22|15/03/2024||0.155||196610000|11.930000305176|1|2024-02-14|15/12/2023||0.1367||193180000|11.930000305176|1
2024-02-10 04:58:59|02655|41192|AHH|1.06B|1060000000|11.91|343787|-4.26|40|2024-05-02|15/03/2024||0.06||62600000|11.909999847412|1|2024-02-22|15/12/2023||0.065||63800000|11.909999847412|1
2024-02-10 04:59:06|02656|21017|DRQ|696.65M|696650000|20.38|218717|-34.68|43|2024-04-25|15/03/2024||0.1163||120140000|20.379999160767|1|2024-02-27|15/12/2023||0.18||118580000|20.379999160767|1
2024-02-10 04:59:11|02657|31077|IDEX|12.6M|12600000|1.0500|310071|-94.74|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
2024-02-10 04:59:18|02658|41207|VTOL|757.28M|757280000|26.83|101543|-4.89|40|2024-05-01|15/03/2024||0.405||308850000|26.809999465942|1|2024-03-07|15/12/2023||0.515||321300000|26.809999465942|1
2024-02-10 04:59:24|02659|997801|PUMP|894.5M|894500000|7.93|1375542|-15.73|30|2024-04-30|15/03/2024||0.1693||405790000|7.9299998283386|1|2024-02-21|15/12/2023||0.077||354130000|7.9299998283386|1
2024-02-10 04:59:31|02660|22586|GCI|323.31M|323310000|2.245|793436|-5.27|36|2024-05-02|15/03/2024||-0.0573||644570000|2.25|1|2024-02-28|15/12/2023||0.0585||676220000|2.25|1
2024-02-10 04:59:38|02661|993271|INSW|2.52B|2520000000|51.42|549051|17.83|31|2024-05-02|15/03/2024||2.34||247300000|51.430000305176|1|2024-02-29|15/12/2023||2.12||237320000|51.430000305176|1
2024-02-10 04:59:44|02662|101853|CIO|190.91M|190910000|4.78|277940|-49.09|39|2024-05-03|15/03/2024||-0.045||44520000|4.7800002098083|1|2024-02-22|15/12/2023||-0.06||44300000|4.7800002098083|1
2024-02-10 04:59:50|02663|17569|WRLD|744.36M|744360000|130.78|45925|35.4|43|2024-05-09|15/03/2024||4.61||148220000|130.7799987793|1|2024-01-19|15/12/2023|2.84|1.73|137750000|131480000|121.61000061035|1
2024-02-10 04:59:56|02664|103922|DNOW|1.03B|1030000000|9.7|862356|-30.71|40|2024-05-02|15/03/2024||0.24||569500000|9.6999998092651|1|2024-02-15|15/12/2023||0.165||540830000|9.6999998092651|1
2024-02-10 05:00:26|02665|16728|NFBK|489.33M|489330000|10.99|231130|-24.31|38|2024-04-24|15/03/2024||0.1549||30920000|10.989999771118|1|2024-01-25|15/12/2023|0.19|0.1633|32550000|31390000|12.859999656677|1
2024-02-10 05:00:34|02666|20491|GTS|846.84M|846840000|35.99|631745|0|36|2022-08-04|15/06/2022|||||35.990001678467|1|2022-05-12|15/03/2022|||||35.990001678467|1
2024-02-10 05:00:44|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
2024-02-10 05:00:50|02668|1024877|TRTX|411.99M|411990000|5.3|515058|-34.32|29|2024-04-30|15/03/2024||0.1867||33900000|5.3000001907349|1|2024-02-21|15/12/2023||-0.0933||28200000|5.3000001907349|1
2024-02-10 05:00:56|02669|20296|LGFa|2.12B|2120000000|9.38|979012|13.7|43|2024-05-23|15/03/2024||0.0852||1050000000|9.3800001144409|1|2024-02-08|15/12/2023|0.27|0.1928|975100000|1020000000|10.630000114441|1
2024-02-10 05:01:02|02670|20788|STNG|3.22B|3220000000|65.84|1224122|14.86|43|2024-05-02|15/03/2024||3.07||342060000|65.809997558594|1|2024-02-14|15/12/2023||2.66||338590000|65.809997558594|1
2024-02-10 05:01:08|02671|16915|PLAB|2.04B|2040000000|32.54|538447|74.29|42|2024-05-22|15/04/2024||0.56||230000000|32.540000915527|1|2024-02-21|15/01/2024||0.49||220000000|32.540000915527|1
2024-02-10 05:01:13|02672|1116151|GOSS|196.11M|196110000|0.87|1405487|-62.01|26|2024-05-14|15/03/2024||-0.1983||0.00|0.87000000476837|1|2024-03-22|15/12/2023||-0.2083||0.00|0.87000000476837|1
2024-02-10 05:01:48|02673|960553|ABTX|1.3B|1300000000|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
2024-02-10 05:02:14|02674|20908|ACCO|603.73M|603730000|6.36|551809|0.95|43|2024-05-02|15/03/2024||0.09||394700000|6.3600001335144|1|2024-02-13|15/12/2023||0.3233||473080000|6.3600001335144|1
2024-02-10 05:02:21|02675|16843|OSUR|528.35M|528350000|7.19|748785|42.38|43|2024-05-08|15/03/2024||0.0386||57570000|7.1900000572205|1|2024-02-09|15/12/2023||0.1016||74130000|7.2199997901917|1
2024-02-10 05:02:28|02676|16305|HTLD|1.04B|1040000000|13.22|300255|-17.99|43|2024-04-18|15/03/2024||-0.0797||271500000|13.220000267029|1|2024-01-31|15/12/2023|0.06|-0.0909|275350000|293990000|13.239999771118|1
2024-02-10 05:02:36|02677|40974|AMBC|711.36M|711360000|15.74|386817|-1.01|43|2024-05-07|15/03/2024||0.205||19350000|15.739999771118|1|2024-02-28|15/12/2023||-0.02||17170000|15.739999771118|1
2024-02-10 05:02:42|02678|15840|CTBI|722.33M|722330000|40.13|44045|-7.7|40|2024-04-17|15/03/2024||0.99||57000000|40.130001068115|1|2024-01-17|15/12/2023|1.04|1.08|56700000|58000000|40.279998779297|1
2024-02-10 05:02:49|02679|16248|HCI|913.34M|913340000|93.79|122994|92.55|43|2024-05-02|15/03/2024||2.35||184940000|93.790000915527|1|2024-03-07|15/12/2023||1.41||145440000|93.790000915527|1
2024-02-10 05:02:56|02680|39136|AAN|315.73M|315730000|10.42|347685|-29.97|44|2024-04-22|15/03/2024||0.36||547950000|10.409999847412|1|2024-02-21|15/12/2023||0.0333||542070000|10.409999847412|1
2024-02-10 05:03:04|02681|8162|MBI|314M|314000000|6.13|1031917|-51|43|2024-05-08|15/03/2024||-0.07||6650000|6.1399998664856|1|2024-02-28|15/12/2023||-0.13||6750000|6.1399998664856|1
2024-02-10 05:03:10|02682|1013389|GPMT|267.17M|267170000|5.18|394723|-14.8|29|2024-05-07|15/03/2024||0.0799||19410000|5.1799998283386|1|2024-02-14|15/12/2023||-0.1188||19610000|5.1799998283386|1
2024-02-10 05:03:17|02683|1011048|PLYM|1.03B|1030000000|22.26|269784|3.15|29|2024-05-02|15/03/2024||-0.03||51190000|22.270000457764|1|2024-02-22|15/12/2023||-0.0409||50910000|22.270000457764|1
2024-02-10 05:03:22|02684|100226|CARA|30.83M|30830000|0.57|803704|-94.98|39|2024-05-06|15/03/2024||-0.4198||2260000|0.56580001115799|1|2024-03-13|15/12/2023||-0.4112||9420000|0.56580001115799|1
2024-02-10 05:03:28|02685|16088|FFIC|383.63M|383630000|13.29|125168|-33.12|41|2024-04-23|15/03/2024||0.1461||47550000|13.289999961853|1|2024-01-26|15/12/2023|0.25|0.23|38680000|48120000|16.790000915527|1
2024-02-10 05:03:35|02686|21041|US90274J5618=UBSS|7.34M|7340000|0.65|7832855|-81.32|12|2023-12-20|15/11/2023||-1.36||5590000000|0.6482999920845|1|2023-10-19|15/08/2023||-1.47||5620000000|0.6482999920845|1
2024-02-10 05:03:42|02687|7996|MTW|591.53M|591530000|16.86|259669|22.53|43|2024-04-30|15/03/2024||0.2417||490230000|16.860000610352|1|2024-02-14|15/12/2023||0.232||583900000|16.860000610352|1
2024-02-10 05:03:48|02688|985778|HONE|445.11M|445110000|10.4|122577|-24.53|31|2024-04-25|15/03/2024||0.125||38590000|10.39999961853|1|2024-01-30|15/12/2023|-0.17|0.16|38600000|40230000|12.090000152588|1
2024-02-10 05:04:06|02689|102896|FMBH|746.98M|746980000|31.35|78475|-0.92|34|2024-04-24|15/03/2024||0.895||80580000|31.35000038147|1|2024-01-25|15/12/2023|0.94|0.8|79230000|78420000|33.240001678467|1
2024-02-10 05:04:22|02690|15684|PRDO|1.19B|1190000000|18.07|436225|29.63|43|2024-05-02|15/03/2024|||||18.069999694824|1|2024-02-21|15/12/2023||0.2||146200000|18.069999694824|1
2024-02-10 05:04:37|02691|16900|PFBC|951.59M|951590000|69.19|95351|-3.88|43|2024-04-16|15/03/2024||2.31||68930000|69.190002441406|1|2024-01-24|15/12/2023|2.6|2.54|71500000|72930000|74.139999389648|1
2024-02-10 05:04:53|02692|15627|CAC|471.21M|471210000|32.35|40500|-21.99|41|2024-04-23|15/03/2024||0.6775||41320000|32.349998474121|1|2024-01-30|15/12/2023|0.85|0.8|38700000|42140000|37.599998474121|1
2024-02-10 05:05:01|02693|20695|KOP|1.07B|1070000000|51.18|148568|55.8|43|2024-05-03|15/03/2024||1.23||529000000|51.189998626709|1|2024-02-28|15/12/2023||0.72||496000000|51.189998626709|1
2024-02-10 05:05:06|02694|8284|NBR|749.45M|749450000|79.21|268349|-54.34|43|2024-04-24|15/03/2024||-0.9714||748910000|79.180000305176|1|2024-02-06|15/12/2023|-2.7|-1.08|737840000|744050000|76.589996337891|1
2024-02-10 05:05:14|02695|15907|DGII|1.07B|1070000000|29.62|261305|-12.68|43|2024-05-02|15/03/2024||0.4477||108370000|29.620000839233|1|2024-01-31|15/12/2023|0.48|0.44|106000000|105610000|25.170000076294|1
2024-02-10 05:05:30|02696|16301|HTBK|508.13M|508130000|8.31|388456|-31.72|40|2024-04-25|15/03/2024||0.1883||45920000|8.3100004196167|1|2024-01-26|15/12/2023|0.22|0.235|44240000|46690000|9.6099996566772|1
2024-02-10 05:05:42|02697|21162|GLT|101.9M|101900000|2.26|1391170|-44.33|43|2024-04-30|15/03/2024|||||2.2599999904633|1|2024-02-06|15/12/2023||0.14||382000000|1.2799999713898|1
2024-02-10 05:06:02|02698|29673|SLCA|797.01M|797010000|10.33|778050|-9.94|43|2024-04-26|15/03/2024||0.28||351700000|10.329999923706|1|2024-02-23|15/12/2023||0.2594||346300000|10.329999923706|1
2024-02-10 05:06:10|02699|21015|CMRE|1.3B|1300000000|11.08|492691|10.8|43|2024-05-01|15/03/2024||0.682||365350000|11.079999923706|1|2024-02-07|15/12/2023|0.68|0.63|490500000|339700000|10.409999847412|1
2024-02-10 05:06:22|02700|20620|CLW|560.5M|560500000|33.84|107356|-7.14|43|2024-05-01|15/03/2024|||||33.840000152588|1|2024-02-13|15/12/2023||1.58||497000000|33.840000152588|1
2024-02-10 05:06:57|02701|1009131|||||||30|2024-04-22|15/03/2024||0.432||53690000|9.5200004577637|1|2024-02-06|15/12/2023|-0.37|0.3525|50670000|49230000|11.789999961853|1
2024-02-10 10:05:48|02701|1009131|KREF|659.87M|659870000|9.52|527951|-34.57|30|2024-04-22|15/03/2024||0.4675||51160000|9.5200004577637|1|2024-02-06|15/12/2023|-0.37|0.372|50670000|49230000|11.789999961853|1
2024-02-10 10:05:54|02702|16884|PDFS|1.29B|1290000000|33.76|180070|-0.76|43|2024-05-09|15/03/2024||0.1775||43730000|33.759998321533|1|2024-02-15|15/12/2023||0.1475||40720000|33.759998321533|1
2024-02-10 10:06:00|02703|20304|NX|1.1B|1100000000|33.16|152810|27.05|43|2024-06-05|15/04/2024||0.54||259060000|33.159999847412|1|2024-03-07|15/01/2024||0.11||232200000|33.159999847412|1
2024-02-10 10:06:05|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
2024-02-10 10:06:09|02705|1122391|CLSK|2.76B|2760000000|13.95|26275341|330.56|26|2024-05-08|15/03/2024||-0.1833||95690000|13.949999809265|1|2024-02-08|15/12/2023|0.14|-0.22|73800000|65910000|9.3100004196167|1
2024-02-10 10:06:14|02706|30935|TA|1.30B|1300000000|86.00|616354|80.63|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
2024-02-10 10:06:20|02707|16299|HSTM|821.04M|821040000|27.11|93504|12.82|43|2024-04-22|15/03/2024||0.108||72470000|27.110000610352|1|2024-02-20|15/12/2023||0.095||71790000|27.110000610352|1
2024-02-10 10:06:27|02708|29635|ACRE|471.12M|471120000|8.71|529342|-23.66|43|2024-04-30|15/03/2024||0.2706||24520000|8.710000038147|1|2024-02-14|15/12/2023||-0.4311||24630000|8.710000038147|1
2024-02-10 10:06:33|02709|16797|OFIX|530.03M|530030000|14.42|769073|-33.05|43|2024-05-08|15/03/2024||-0.1008||186820000|14.420000076294|1|2024-02-26|15/12/2023||0.0602||195310000|14.420000076294|1
2024-02-10 10:06:40|02710|39144|MRC|901.19M|901190000|10.69|449991|-18.4|43|2024-05-01|15/03/2024||0.265||847670000|10.689999580383|1|2024-02-13|15/12/2023||0.148||810530000|10.689999580383|1
2024-02-10 10:06:47|02711|15910|DHIL|461.15M|461150000|160.21|12001|-13.03|40|2024-05-01|15/03/2024|||||160.21000671387|1|2024-02-22|15/12/2023|||||160.21000671387|1
2024-02-10 10:06:53|02712|1014080|BY|910.29M|910290000|20.81|106272|-16.79|29|2024-04-25|15/03/2024||0.638||100570000|20.799999237061|1|2024-01-25|15/12/2023|0.73|0.67|100790000|101400000|23.39999961853|1
2024-02-10 10:07:00|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
2024-02-10 10:07:05|02714|989530|ADV|1.29B|1290000000|3.95|673118|57.37|20|2024-05-07|15/03/2024||0.08||1010000000|3.9500000476837|1|2024-02-28|15/12/2023||0.1333||1130000000|3.9500000476837|1
2024-02-10 10:07:11|02715|1080084|BV|793.08M|793080000|8.39|385645|25.04|26|2024-05-02|15/03/2024||0.0627||688850000|8.3999996185303|1|2024-01-31|15/12/2023|0.02|0.03|626700000|645100000|9.0500001907349|1
2024-02-10 10:07:16|02716|103919|TMST|912.29M|912290000|21.16|238124|10.15|39|2024-05-02|15/03/2024||0.49||339600000|21.139999389648|1|2024-02-22|15/12/2023||0.2733||326970000|21.139999389648|1
2024-02-10 10:07:22|02717|1084932|BRY|493.35M|493350000|6.52|842675|-27.64|29|2024-05-01|15/03/2024||0.1668||176180000|6.5199999809265|1|2024-03-06|15/12/2023||0.2496||191800000|6.5199999809265|1
2024-02-10 10:07:28|02718|100205|AMRK|604.96M|604960000|26.47|252580|-10.36|38|2024-05-07|15/03/2024||1.47||2520000000|26.469999313354|1|2024-02-06|15/12/2023|0.57|1.02|2080000000|2310000000|26.659999847412|1
2024-02-10 10:07:34|02719|995702|ANAB|611.49M|611490000|23.01|253562|-11.33|31|2024-05-07|15/03/2024||-1.64||1950000|23.010000228882|1|2024-03-04|15/12/2023||-1.58||4610000|23.010000228882|1
2024-02-10 10:07:41|02720|16445|KELYA|748.59M|748590000|21.26|215186|18.37|43|2024-05-09|15/03/2024||0.32||1210000000|21.260000228882|1|2024-02-15|15/12/2023||0.57||1220000000|21.260000228882|1
2024-02-10 10:07:47|02721|24354|UTL|781.89M|781890000|48.58|53130|-4.43|43|2024-04-30|15/03/2024||1.57||209000000|48.569999694824|1|2024-02-13|15/12/2023||0.935||156250000|48.569999694824|1
2024-02-10 10:07:54|02722|21245|CPF|523.32M|523320000|19.32|170107|-16.9|42|2024-04-24|15/03/2024||0.43||60410000|19.35000038147|1|2024-01-31|15/12/2023|0.55|0.48|66310000|61380000|19.819999694824|1
2024-02-10 10:08:01|02723|16218|GSBC|601.2M|601200000|50.93|26262|-12.33|43|2024-04-17|15/03/2024||1.1||53290000|50.930000305176|1|2024-01-22|15/12/2023|1.11|1.15|51710000|53260000|56.430000305176|1
2024-02-10 10:08:06|02724|16906|PGC|415.04M|415040000|23.64|70738|-37.67|36|2024-04-26|15/03/2024||0.51||55500000|23.639999389648|1|2024-01-25|15/12/2023|0.48|0.4633|54270000|54860000|28.479999542236|1
2024-02-10 10:08:12|02725|1012042|BOC|465.51M|465510000|14.87|131668|-38.76|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
2024-02-10 10:08:17|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
2024-02-10 10:08:22|02727|960968|CATC|528.78M|528780000|67.4|35919|-19.29|29|2024-04-17|15/03/2024||0.89||38350000|67.400001525879|1|2024-01-30|15/12/2023|1.11|0.93|38950000|38380000|72.300003051758|1
2024-02-10 10:08:28|02728|24439|AGX|619.75M|619750000|46.48|88386|19.12|33|2024-06-10|15/04/2024||0.9||158000000|46.5|1|2024-04-10|15/01/2024||1.04||186400000|46.5|1
2024-02-10 10:08:38|02729|16234|HAFC|467.39M|467390000|15.47|216477|-34.09|42|2024-04-23|15/03/2024||0.58||62530000|15.470000267029|1|2024-01-23|15/12/2023|0.61|0.59|59800000|63200000|18.879999160767|1
2024-02-10 10:08:46|02730|48652|ORC|422.74M|422740000|8.235|1308815|-29.31|39|2024-04-25|15/03/2024||-0.1567||-3080000|8.2399997711182|1|2024-02-01|15/12/2023|0.52|-0.25|-2790000|-6470000|7.9800000190735|1
2024-02-10 10:08:52|02731|15578|BMRC|281.81M|281810000|17.53|57334|-42.01|43|2024-04-22|15/03/2024||0.2683||26610000|17.530000686646|1|2024-01-29|15/12/2023|0.04|0.32|24300000|27540000|21.040000915527|1
2024-02-10 10:08:58|02732|987082|VRS|786.88M|786880000|26.99|423059|0|24|2022-08-10|15/06/2022||1.03||353530000|26.989999771118|1|2022-05-18|15/03/2022||1||332800000|26.989999771118|1
2024-02-10 10:09:07|02733|20985|CVI|3.54B|3540000000|35.26|835350|9.2|43|2024-04-29|15/03/2024||0.3848||1890000000|35.259998321533|1|2024-02-20|15/12/2023||0.3379||2220000000|35.259998321533|1
2024-02-10 10:09:17|02734|15421|ANIK|351.82M|351820000|24.03|78270|-19.79|43|2024-05-02|15/03/2024||-0.18||41550000|24.030000686646|1|2024-02-22|15/12/2023||-0.2267||41400000|24.030000686646|1
2024-02-10 10:09:25|02735|20314|CLDT|519.31M|519310000|10.63|221302|-21.61|43|2024-05-01|15/03/2024||-0.14||70150000|10.630000114441|1|2024-02-27|15/12/2023||-0.16||70690000|10.630000114441|1
2024-02-10 10:09:31|02736|1050148|ECVT|1.1B|1100000000|9.46|612830|-13.05|29|2024-05-09|15/03/2024||0.2004||169970000|9.460000038147|1|2024-02-22|15/12/2023||0.2324||169490000|9.460000038147|1
2024-02-10 10:09:37|02737|17390|TRST|531.16M|531160000|27.92|83363|-23.74|42|2024-04-22|15/03/2024||0.68||46130000|27.920000076294|1|2024-01-22|15/12/2023|0.52|0.66|43180000|44900000|29.110000610352|1
2024-02-10 10:09:45|02738|15529|BBSI|751.32M|751320000|113.55|32873|19.5|43|2024-05-01|15/03/2024||0.005||278630000|113.55000305176|1|2024-02-27|15/12/2023||1.9||284420000|113.55000305176|1
2024-02-10 10:09:51|02739|1165971|PTVE|2.62B|2620000000|14.66|391970|34.87|19|2024-05-01|15/03/2024||0.1959||1290000000|14.659999847412|1|2024-02-15|15/12/2023||0.1936||1320000000|14.659999847412|1
2024-02-10 10:09:58|02740|20841|SXC|938.92M|938920000|11.21|602037|21.19|43|2024-04-24|15/03/2024||0.165|||11.210000038147|1|2024-02-01|15/12/2023|0.16|0.14|520600000|406400000|10.25|1
2024-02-10 10:10:04|02741|1141593|FULC|547.13M|547130000|8.85|603918|-29.71|25|2024-05-14|15/03/2024||-0.444||509250|8.8500003814697|1|2024-03-07|15/12/2023||-0.4257||552720|8.8500003814697|1
2024-02-10 10:10:13|02742|15952|DXPE|550M|550000000|34|62733|12.14|43|2024-05-07|15/03/2024||0.79||419000000|34|1|2024-03-07|15/12/2023||0.36||411000000|34|1
2024-02-10 10:10:20|02743|41234|RMAX|175.63M|175630000|9.63|311877|-57.31|43|2024-05-02|15/03/2024||0.2848||82090000|9.6300001144409|1|2024-02-22|15/12/2023||0.2862||76990000|9.6300001144409|1
2024-02-10 10:10:28|02744|942647|SCU|790.33M|790330000|12.72|386055|45.7|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
2024-02-10 10:10:34|02745|24285|UBA|798.74M|798740000|21.14|295066|17.77|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
2024-02-10 10:10:41|02746|17521|VSEC|1.05B|1050000000|66.94|64713|25.52|39|2024-04-29|15/03/2024||0.7575||232720000|66.940002441406|1|2024-02-29|15/12/2023||0.738||234480000|66.940002441406|1
2024-02-10 10:10:47|02747|1165433|AEVA|231.32M|231320000|1.07|1418835|-38.15|19|2024-05-09|15/03/2024||-0.128||2230000|1.0700000524521|1|2024-02-21|15/12/2023||-0.128||1580000|1.0700000524521|1
2024-02-10 10:10:54|02748|980196|MSBI|533.83M|533830000|24.77|60526|-5.39|32|2024-04-25|15/03/2024||0.7268||74990000|24.770000457764|1|2024-01-25|15/12/2023|0.89|0.79|78590000|75500000|26.950000762939|1
2024-02-10 10:11:01|02749|16063|FCBC|622.61M|622610000|33.65|35470|5.16|41|2024-04-23|15/03/2024||0.6||40330000|33.650001525879|1|2024-01-23|15/12/2023|0.66|0.67|42530000|42160000|36.200000762939|1
2024-02-10 10:11:08|02750|17022|RBCAA|965.08M|965080000|49.76|20006|9.6|42|2024-04-18|15/03/2024||1.13||112300000|49.759998321533|1|2024-01-26|15/12/2023|1.01|0.73||78700000|53.319999694824|1
2024-02-10 10:11:19|02751|15794|CPRX|1.6B|1600000000|13.64|1362059|-11.89|41|2024-05-08|15/03/2024||0.25||105730000|13.640000343323|1|2024-03-13|15/12/2023||0.265||106130000|13.640000343323|1
2024-02-10 10:11:26|02752|24333|TPC|463.52M|463520000|8.91|203071|4.09|43|2024-05-08|15/03/2024||0.1825||921830000|8.9099998474121|1|2024-02-28|15/12/2023||0.1323||988700000|8.9099998474121|1
2024-02-10 10:11:33|02753|955845|SRG|535.45M|535450000|9.52|363247|-21.13|35|2024-05-08|15/03/2024|||||9.5299997329712|1|2024-02-29|15/12/2023|||||9.5299997329712|1
2024-02-10 10:11:39|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
2024-02-10 10:11:45|02755|32395|FOSL|57.73M|57730000|1.10|663511|-75.56|44|2024-05-08|15/03/2024|||||1.1000000238419|1|2024-03-06|15/12/2023|||||1.1000000238419|1
2024-02-10 10:11:51|02756|16576|MBWM|609.73M|609730000|38.05|62740|10.71|30|2024-04-16|15/03/2024||1.12||54420000|38.049999237061|1|2024-01-16|15/12/2023|1.25|1.24|57000000|56110000|37.849998474121|1
2024-02-10 10:11:58|02757|24293|THR|922.1M|922100000|27.36|238036|2.74|43|2024-05-23|15/03/2024||0.41||128340000|27.35000038147|1|2024-02-01|15/12/2023|0.59|0.51|136400000|129180000|32.779998779297|1
2024-02-10 10:12:04|02758|1095928|AMTB|758.7M|758700000|22.68|80463|-21.28|29|2024-04-25|15/03/2024||0.442||91250000|22.690000534058|1|2024-01-24|15/12/2023|-0.51|0.44|101290000|91300000|23.889999389648|1
2024-02-10 10:12:11|02759|20431|BLX|865.25M|865250000|23.82|111544|43.32|43|2024-04-17|15/03/2024||1.14||57810000|23.819999694824|1|2024-02-22|15/12/2023||1.2||59730000|23.819999694824|1
2024-02-10 10:12:18|02760|16779|NWLI|1.76B|1760000000|484.28|15484|85.43|38|2024-05-08|15/03/2024|||||484.2799987793|1|2024-03-01|15/12/2023|||||484.2799987793|1
2024-02-10 10:12:26|02761|17356|TITN|610.05M|610050000|27.03|218859|-37.68|43|2024-05-30|15/04/2024||0.998||633400000|27.030000686646|1|2024-03-28|15/01/2024||0.9838||739400000|27.030000686646|1
2024-02-10 10:12:32|02762|20323|GNK|773.35M|773350000|18.18|764705|-1.03|35|2024-05-01|15/03/2024||0.3671||65820000|18.180000305176|1|2024-02-22|15/12/2023||0.4232||71880000|18.180000305176|1
2024-02-10 10:12:40|02763|15753|CMTL|174.54M|174540000|6.13|364952|-61.74|44|2024-06-05|15/04/2024||0.03||157130000|6.1300001144409|1|2024-03-06|15/01/2024||-0.095||152850000|6.1300001144409|1
2024-02-10 10:12:47|02764|20862|DX|694.73M|694730000|12.19|1048898|-14.4|43|2024-04-24|15/03/2024||-0.0896||-979390|12.180000305176|1|2024-01-29|15/12/2023|0.39|-0.18|-2300000|-1390000000000|12.689999580383|1
2024-02-10 10:12:55|02765|942325|VVX|1.17B|1170000000|37.66|92645|-13.74|39|2024-05-07|15/03/2024||0.862||974870000|37.799999237061|1|2024-02-29|15/12/2023||1.1||1010000000|37.799999237061|1
2024-02-10 10:13:01|02766|17038|RGP|442.98M|442980000|13.22|267093|-25.27|43|2024-04-03|15/02/2024||0.2067||168090000|13.220000267029|1|2024-01-03|15/11/2023|0.28|0.17|163100000|161920000|13.979999542236|1
2024-02-10 10:13:08|02767|52321|AMTX|139.85M|139850000|3.54|504012|-17.67|35|2024-05-09|15/03/2024||-0.3289||85490000|3.539999961853|1|2024-03-07|15/12/2023||-0.383||74810000|3.539999961853|1
2024-02-10 10:13:13|02768|17341|THFF|447.15M|447150000|37.91|49605|-14.52|41|2024-04-23|15/03/2024||1||51190000|37.909999847412|1|2024-01-30|15/12/2023|1.06|1.13|50840000|52120000|42.439998626709|1
2024-02-10 10:13:19|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
2024-02-10 10:13:26|02770|32348|MGI|1.07B|1070000000|10.99|4164814|1.29|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
2024-02-10 10:13:40|02771|20205|HLX|1.42B|1420000000|9.425|2185346|22.4|43|2024-04-22|15/03/2024||0.0562||301290000|9.4300003051758|1|2024-02-26|15/12/2023||0.112||316870000|9.4300003051758|1
2024-02-10 10:13:47|02772|15763|CNSL|503.23M|503230000|4.32|796054|-0.92|30|2024-05-02|15/03/2024||-0.24||275420000|4.3200001716614|1|2024-03-05|15/12/2023||-0.3363||278970000|4.3200001716614|1
2024-02-10 10:13:53|02773|17434|UEIC|112.17M|112170000|8.66|55568|-64.48|30|2024-05-02|15/03/2024||||95760000|8.6599998474121|1|2024-02-15|15/12/2023||-0.0067||96930000|8.6599998474121|1
2024-02-10 10:13:59|02774|1163488|ITOS|383.61M|383610000|10.72|266783|-46.61|19|2024-05-09|15/03/2024||-1.15||0.00|10.720000267029|1|2024-03-20|15/12/2023||-0.834||12470000|10.720000267029|1
2024-02-10 10:14:06|02775|942324|LEU|716.22M|716220000|45.93|161518|13.04|39|2024-05-07|15/03/2024||0.6||75650000|45.689998626709|1|2024-02-08|15/12/2023|3.58|0.76|103600000|71130000|47.639999389648|1
2024-02-10 10:14:11|02776|1168785|VIEW|5.37M|5370000|1.3200|1952695|-97.2|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
2024-02-10 10:14:18|02777|20936|MOV|624.86M|624860000|28.3|155928|-16.76|43|2024-05-23|15/04/2024||0.26||152200000|28.299999237061|1|2024-03-28|15/01/2024||0.62||190800000|28.299999237061|1
2024-02-10 10:14:26|02778|20678|BZH|889.9M|889900000|29.36|418467|97.05|43|2024-05-02|15/03/2024||1.01||519890000|29.35000038147|1|2024-02-01|15/12/2023|0.7|0.7|386820000|414890000|31.75|1
2024-02-10 10:14:33|02779|20569|FBRT|1.02B|1020000000|12.415|326379|-10.3|43|2024-05-01|15/03/2024||0.4055||60760000|12.409999847412|1|2024-02-14|15/12/2023||0.398||61500000|12.409999847412|1
2024-02-10 10:14:40|02780|15451|AROW|411.7M|411700000|24.3|59857|-19.16|37|2024-04-23|15/03/2024||0.53||35360000|24.299999237061|1|2024-02-01|15/12/2023|0.46|0.5|33090000|35010000|25.190000534058|1
2024-02-10 10:14:47|02781|21062|DCO|733.03M|733030000|50.15|97924|-10.62|43|2024-05-02|15/03/2024||0.5233||194550000|50.220001220703|1|2024-02-15|15/12/2023||0.3733||195690000|50.220001220703|1
2024-02-10 10:14:54|02782|20444|ETD|779.77M|779770000|30.71|216337|4.53|43|2024-04-25|15/03/2024||0.76||181300000|30.700000762939|1|2024-01-24|15/12/2023|0.67|0.76|167280000|179200000|29.680000305176|1
2024-02-10 10:15:01|02783|16875|CNXN|1.77B|1770000000|67.39|71702|39.49|43|2024-05-02|15/03/2024||0.7||697520000|67.389999389648|1|2024-02-14|15/12/2023||0.875||674510000|67.389999389648|1
2024-02-10 10:15:07|02784|1073417|BFST|552.92M|552920000|21.81|56266|5.11|29|2024-04-23|15/03/2024||0.5783||62910000|21.809999465942|1|2024-01-23|15/12/2023|0.66|0.6|60210000|62460000|23.770000457764|1
2024-02-10 10:15:14|02785|20837|ROCC|1.56B|1560000000|37.47|337371|-7.71|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
2024-02-10 10:16:21|02786|16099|FISI|292.58M|292580000|18.99|53394|-22.8|30|2024-04-24|15/03/2024||0.69||51350000|18.989999771118|1|2024-01-25|15/12/2023|0.61|0.72|55250000|50590000|22.809999465942|1
2024-02-10 10:16:29|02787|954881|LILA|1.39B|1390000000|6.72|296857|-27.9|36|2024-05-01|15/03/2024||-0.0187||1130000000|6.7199997901917|1|2024-02-21|15/12/2023||0.0399||1180000000|6.7199997901917|1
2024-02-10 10:16:36|02788|20238|LL|71.29M|71290000|2.29|246595|-60.45|43|2024-04-30|15/03/2024||-0.24||251500000|2.3099999427795|1|2024-02-27|15/12/2023||-0.68||211200000|2.3099999427795|1
2024-02-10 10:16:44|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
2024-02-10 10:16:51|02790|16240|HAYN|741.87M|741870000|59.71|109365|13.09|43|2024-05-02|15/03/2024||1.02||160500000|59.709999084473|1|2024-02-05|15/12/2023|0.6|0.7|147400000|151940000|56.110000610352|1
2024-02-10 10:16:56|02791|1050737|RYTM|3.02B|3020000000|51.18|766116|85.03|29|2024-04-30|15/03/2024||-0.7033||27790000|51.180000305176|1|2024-02-22|15/12/2023||-0.7022||25630000|51.180000305176|1
2024-02-10 10:17:01|02792|1163484|ANNX|426.16M|426160000|5.44|938506|-20|21|2024-05-06|15/03/2024||-0.455||0.00|5.4400000572205|1|2024-03-21|15/12/2023||-0.4789||0.00|5.4400000572205|1
2024-02-10 10:17:08|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
2024-02-10 10:17:13|02794|15403|AMSC|408.7M|408700000|11.31|909842|94.66|37|2024-06-05|15/03/2024||-0.0367||34370000|11.310000419617|1|2024-01-24|15/12/2023|-0.06|-0.06|39350000|34000000|10.029999732971|1
2024-02-10 10:17:20|02795|15555|BGFV|114.25M|114250000|5.24|321176|-45.3|43|2024-04-30|15/03/2024||-0.15||211160000|5.2399997711182|1|2024-02-27|15/12/2023||-0.39||209230000|5.2399997711182|1
2024-02-10 10:17:27|02796|20414|OLP|432.69M|432690000|20.52|63180|-13.12|35|2024-05-02|15/03/2024||0.12||22750000|20.540000915527|1|2024-03-13|15/12/2023||0.16||22560000|20.540000915527|1
2024-02-10 10:17:35|02797|15795|CPSI|145.18M|145180000|10.22|180372|-64.89|43|2024-05-02|15/03/2024||0.0639||87450000|10.220000267029|1|2024-02-13|15/12/2023||-0.0518||85260000|10.220000267029|1
2024-02-10 10:17:41|02798|29677|TDW|3.57B|3570000000|67.51|759995|51.81|43|2024-05-06|15/03/2024||0.8511||319880000|67.51000213623|1|2024-02-29|15/12/2023||0.7263||308790000|67.51000213623|1
2024-02-10 10:17:48|02799|20379|REX|765.09M|765090000|43.74|127716|31.75|36|2024-05-22|15/04/2024||0.445||181900000|43.709999084473|1|2024-03-21|15/01/2024||0.685||190260000|43.709999084473|1
2024-02-10 10:17:55|02800|1152340|ALRS|443.82M|443820000|22.49|52546|13.76|24|2024-04-24|15/03/2024||0.3325||47310000|22.489999771118|1|2024-01-24|15/12/2023|-0.73|0.05|22340000|39310000|21.659999847412|1
2024-02-10 10:18:02|02801|16110|FMNB|524.29M|524290000|13.98|96448|-1.13|37|2024-04-24|15/03/2024||0.33||42950000|13.979999542236|1|2024-01-24|15/12/2023|0.41|0.35|44990000|43650000|13.64999961853|1
2024-02-10 10:18:08|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
2024-02-10 10:18:14|02803|24290|TR|2.21B|2210000000|33.11|73421|-24.23|33|2024-04-23|15/03/2024|||||33.119998931885|1|2024-02-13|15/12/2023|||||33.119998931885|1
2024-02-10 10:18:21|02804|20760|IPI|226.74M|226740000|18.63|134047|-40.84|43|2024-04-29|15/03/2024||0.1691||68910000|18.620000839233|1|2024-03-04|15/12/2023||-0.0329||42720000|18.620000839233|1
2024-02-10 10:18:28|02805|31044|HTBI|458.26M|458260000|26.58|35895|-3.49|40|2024-05-29|15/03/2024||0.6825||48110000|26.579999923706|1|2023-10-25|15/09/2023|0.88|0.53|50780000|38150000|19.680000305176|1
2024-02-10 10:18:33|02806|41263|HY|1.19B|1190000000|68.97|85043|125.17|43|2024-04-30|15/03/2024||1.81||1020000000|69.01000213623|1|2024-02-20|15/12/2023||2||1030000000|69.01000213623|1
2024-02-10 10:18:39|02807|20508|OPY|401.99M|401990000|39.01|49559|-15.31|37|2024-04-26|15/03/2024|||||39.080001831055|1|2024-01-26|15/12/2023|1.56||308290000||39.889999389648|1
2024-02-10 10:18:44|02808|1152813|OPRT|111.93M|111930000|3.27|340245|-55.51|24|2024-05-06|15/03/2024||0.0775||258700000|3.2699999809265|1|2024-02-29|15/12/2023||-0.3742||223260000|3.2699999809265|1
2024-02-10 10:18:51|02809|21200|EBF|522.15M|522150000|20.15|85710|-4.18|35|2024-04-22|15/02/2024||0.39||101400000|20.180000305176|1|2023-12-18|15/11/2023|0.38|0.4|104620000|103400000|22.739999771118|1
2024-02-10 10:18:57|02810|16319|IBCP|512.97M|512970000|24.62|83206|6.95|41|2024-04-22|15/03/2024||0.6507||52130000|24.620000839233|1|2024-01-25|15/12/2023|0.65|0.7|49210000|53940000|26.64999961853|1
2024-02-10 10:19:03|02811|16169|GERN|1.15B|1150000000|2.11|5663400|-29.9|43|2024-05-09|15/03/2024||-0.1175||33330|2.1099998950958|1|2024-03-14|15/12/2023||-0.105||81500|2.1099998950958|1
2024-02-10 10:19:10|02812|16653|MOFG|376.35M|376350000|23.98|30718|-22.6|43|2024-04-25|15/03/2024||0.37||45640000|23.979999542236|1|2024-01-25|15/12/2023|0.17|0.49|36420000|45100000|26.14999961853|1
2024-02-10 10:19:17|02813|20228|EVC|351.99M|351990000|4|239369|-40.92|43|2024-05-02|15/03/2024||0.01||262300000|4|1|2024-03-07|15/12/2023||0.07||308500000|4|1
2024-02-10 10:19:23|02814|961630|EQBK|500.65M|500650000|32.43|42784|6.19|33|2024-04-16|15/03/2024||0.864||53020000|32.520000457764|1|2024-01-25|15/12/2023|0.77|-1.85|-3940000|49810000|34.139999389648|1
2024-02-10 10:19:30|02815|1141597|AMK|2.36B|2360000000|31.77|105938|18.24|25|2024-05-01|15/03/2024||0.591||144320000|31.770000457764|1|2024-02-21|15/12/2023||0.574||138540000|31.770000457764|1
2024-02-10 10:19:38|02816|29706|USM|3.53B|3530000000|41.48|198063|103.73|43|2024-05-02|15/03/2024||0.365||951200000|41.479999542236|1|2024-02-23|15/12/2023||0.0268||984180000|41.479999542236|1
2024-02-10 10:19:44|02817|989654|CSTR|369.42M|369420000|17.84|135096|1.02|31|2024-04-19|15/03/2024||0.31||26500000|17.840000152588|1|2024-02-12|15/12/2023||0.31||26100000|17.840000152588|1
2024-02-10 10:19:52|02818|16102|FLIC|255.73M|255730000|11.32|160962|-34.68|43|2024-04-25|15/03/2024||0.2433||22780000|11.319999694824|1|2024-01-25|15/12/2023|0.27|0.25|22350000|23210000|12.800000190735|1
2024-02-10 10:20:00|02819|24385|FSP|239.96M|239960000|2.31|525204|-20.34|43|2024-04-30|15/03/2024||-0.03||31580000|2.3199999332428|1|2024-02-13|15/12/2023||0.12||34380000|2.3199999332428|1
2024-02-10 10:20:06|02820|1097534|BFC|881.14M|881140000|85.01|23942|8.4|29|2024-04-16|15/03/2024||1.49||39900000|85.01000213623|1|2024-01-16|15/12/2023|3.39|1.45|75400000|39200000|81.26000213623|1
2024-02-10 10:20:11|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
2024-02-10 10:20:17|02822|1131006|FREE|147.84M|147840000|3.45|123618|2.68|21|2024-05-09|15/03/2024||-0.02||138000000|3.4500000476837|1|2024-03-11|15/12/2023||0.0567||142170000|3.4500000476837|1
2024-02-10 10:20:24|02823|15430|APEI|203.44M|203440000|11.44|128406|-8.84|43|2024-05-07|15/03/2024||0.0774||150390000|11.439999580383|1|2024-03-05|15/12/2023||0.205||150480000|11.439999580383|1
2024-02-10 10:20:31|02824|103918|RYAM|303.19M|303190000|4.64|529325|-31.76|39|2024-05-07|15/03/2024||-0.03||431300000|4.6399998664856|1|2024-02-21|15/12/2023||-0.0733||410270000|4.6399998664856|1
2024-02-10 10:20:38|02825|15489|ATNI|521.08M|521080000|34.37|63030|-25.67|43|2024-04-24|15/03/2024||-0.0307||192000000|34.369998931885|1|2024-02-21|15/12/2023||-0.0893||192650000|34.369998931885|1
2024-02-10 10:20:45|02826|30667|BHB|387.95M|387950000|25.57|37644|-16.71|34|2024-04-18|15/03/2024||0.645||37380000|25.569999694824|1|2024-01-23|15/12/2023|0.68|0.68|37640000|37820000|28.059999465942|1
2024-02-10 10:20:51|02827|1010658|NESR|717.22M|717220000|7.55|220536|4.72|29|2024-05-09|15/03/2024|||||7.5500001907349|1|2024-02-21|15/12/2023||0.23||304700000|7.5500001907349|1
2024-02-10 10:20:57|02828|1052915|MBIN|1.75B|1750000000|40.49|132757|33.5|29|2024-04-25|15/03/2024||1.37||139350000|40.490001678467|1|2024-01-29|15/12/2023|1.58|1.44|158780000|142650000|43.5|1
2024-02-10 10:21:03|02829|1096115|GRTS|214.52M|214520000|2.25|1771530|-22.41|27|2024-05-09|15/03/2024||-0.3425||10950000|2.25|1|2024-03-07|15/12/2023||-0.3425||3880000|2.25|1
2024-02-10 10:21:09|02830|1056239|MVBF|273.2M|273200000|21.45|34577|-11.18|29|2024-04-29|15/03/2024||0.4225||39130000|21.450000762939|1|2024-02-15|15/12/2023||0.3288||38020000|21.450000762939|1
2024-02-10 10:21:14|02831|1166009|DYN|1.95B|1950000000|24.01|1757111|79.18|18|2024-05-01|15/03/2024||-0.704||0.00|24.010000228882|1|2024-02-29|15/12/2023||-0.8641||0.00|24.010000228882|1
2024-02-10 10:21:21|02832|15394|AMNB|480.54M|480540000|45.21|21862|30.29|43|2024-04-18|15/03/2024||0.67||27400000|45.209999084473|1|2024-01-23|15/12/2023|0.38|0.69|24380000|27000000|48.159999847412|1
2024-02-10 10:21:29|02833|48378|CPS|307.83M|307830000|17.87|171149|-1.81|42|2024-05-01|15/03/2024||-0.745||737750000|17.89999961853|1|2024-02-15|15/12/2023||-1.36||687800000|17.89999961853|1
2024-02-10 10:21:35|02834|17436|UFCS|553.06M|553060000|21.89|90298|-28.74|43|2024-05-08|15/03/2024||0.54||263600000|21.889999389648|1|2024-02-13|15/12/2023||0.5534||263600000|21.889999389648|1
2024-02-10 10:21:40|02835|1166231|ATHA|126.34M|126340000|3.32|336298|-2.35|18|2024-05-09|15/03/2024||-0.9501||0.00|3.3199999332428|1|2024-03-21|15/12/2023||-0.9217||0.00|3.3199999332428|1
2024-02-10 10:21:47|02836|8233|HOV|983.27M|983270000|159.4|87244|139.59|42|2024-02-22|15/01/2024|||||159.38999938965|1|2023-12-05|15/10/2023|13.05||887000000||98.900001525879|1
2024-02-10 10:21:54|02837|15675|CCNE|429.03M|429030000|20.66|56539|-14.7|40|2024-04-15|15/03/2024||0.47||53800000|20.659999847412|1|2024-01-23|15/12/2023|0.62|0.54|56800000|54500000|21.770000457764|1
2024-02-10 10:22:03|02838|21078|MCS|451.98M|451980000|14.27|429994|-8.23|43|2024-05-02|15/03/2024||-0.33||148010000|14.260000228882|1|2024-02-29|15/12/2023||-0.17||154500000|14.260000228882|1
2024-02-10 10:22:09|02839|17193|SMBC|487.35M|487350000|42.99|26292|-10.51|35|2024-04-22|15/03/2024||1.04||40960000|42.990001678467|1|2024-01-30|15/12/2023|1.07|1.12|40120000|41170000|50.009998321533|1
2024-02-10 10:22:17|02840|24419|ALT|560.93M|560930000|10.44|11339008|-25.59|41|2024-05-14|15/03/2024||-0.426||0.00|10.439999580383|1|2024-03-28|15/12/2023||-0.395||2140|10.439999580383|1
2024-02-10 10:22:23|02841|15885|CZNC|298.26M|298260000|19.5|26179|-13.49|32|2024-04-18|15/03/2024||0.34||26620000|19.5|1|2024-01-19|15/12/2023|0.28|0.39|28310000|26370000|19.889999389648|1
2024-02-10 10:22:30|02842|24294|VPG|435.63M|435630000|32.24|63014|-25.53|43|2024-05-07|15/03/2024||0.42||84610000|32.189998626709|1|2024-02-14|15/12/2023||0.36||81140000|32.189998626709|1
2024-02-10 10:22:38|02843|20269|NPK|541.8M|541800000|76.41|20501|5.7|39|2024-04-26|15/03/2024|||||76.5|1|2024-02-16|15/12/2023|||||76.5|1
2024-02-10 10:22:43|02844|951005|VKTX|3.07B|3070000000|30.58|2801127|186.33|34|2024-04-24|15/03/2024||-0.27||0.00|30.579999923706|1|2024-02-07|15/12/2023|-0.25|-0.26|0.00||24.610000610352|1
2024-02-10 10:22:51|02845|958117|BNED|43.31M|43310000|0.803|1173937|-65.54|36|2024-03-05|15/01/2024||0.095||453120000|0.81480002403259|1|2023-12-06|15/10/2023|0.46|0.44|610400000|619460000|1.1499999761581|1
2024-02-10 10:22:58|02846|24384|UVE|472.81M|472810000|16.2|189799|32.03|40|2024-04-24|15/03/2024||1.03||422410000|16.200000762939|1|2024-02-22|15/12/2023||-0.1627||428580000|16.200000762939|1
2024-02-10 10:23:04|02847|15917|DJCO|455.22M|455220000|330.58|4270|13.95|29|2024-05-09|15/03/2024|||||330.57998657227|1|2024-02-09|15/12/2023|||||319.14001464844|1
2024-02-10 10:23:12|02848|24421|WSR|629.74M|629740000|12.7|428310|25.25|43|2024-04-30|15/03/2024||-0.0033||34500000|12.699999809265|1|2024-03-06|15/12/2023||-0.01||34030000|12.699999809265|1
2024-02-10 10:23:20|02849|101926|TRUE|353.14M|353140000|3.89|214795|30.98|39|2024-05-09|15/03/2024||-0.02||43590000|3.8900001049042|1|2024-02-20|15/12/2023||-0.0274||41810000|3.8900001049042|1
2024-02-10 10:23:27|02850|15779|CONN|121.77M|121770000|4.96|146453|-48.28|43|2024-05-30|15/04/2024||-0.56||306810000|4.960000038147|1|2024-03-26|15/01/2024||-1.34||377170000|4.960000038147|1
2024-02-10 10:23:34|02851|16837|OSBC|599.85M|599850000|13.42|200685|-20.45|39|2024-04-24|15/03/2024||0.4867||70600000|13.420000076294|1|2024-01-24|15/12/2023|0.42|0.54|69960000|72980000|15.409999847412|1
2024-02-10 10:23:40|02852|52891|CARE|322.54M|322540000|14.05|60421|-18.6|28|2024-04-25|15/03/2024||0.15||32740000|14.050000190735|1|2024-01-25|15/12/2023|-0.02|0.1733|30670000|32460000|14.329999923706|1
2024-02-10 10:23:47|02853|16443|KBAL|447.94M|447940000|12.30|477850|74.96|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
2024-02-10 10:23:54|02854|15987|EGLE|789.94M|789940000|57.76|183680|-1.6|37|2024-05-08|15/03/2024||0.3096||71390000|57.799999237061|1|2024-03-05|15/12/2023||0.7451||76730000|57.799999237061|1
2024-02-10 10:24:01|02855|24339|WTI|419.2M|419200000|2.87|2797351|-49.2|43|2024-05-01|15/03/2024||0.0667||146150000|2.8599998950958|1|2024-02-28|15/12/2023||0.0233||145130000|2.8599998950958|1
2024-02-10 10:24:09|02856|16890|ALTO|150M|150000000|1.97|968816|-38.63|43|2024-05-06|15/03/2024||-0.12||282000000|1.9700000286102|1|2024-03-07|15/12/2023||-0.08||292960000|1.9700000286102|1
2024-02-10 10:24:14|02857|50840|TOON|44.68M|44680000|1.26|176667|-79.68|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
2024-02-10 10:24:22|02858|17099|RUSHB|3.72B|3720000000|49.94|18598|24.85|43|2024-04-23|15/03/2024||0.735||1760000000|49.939998626709|1|2024-02-13|15/12/2023||0.85||1880000000|49.939998626709|1
2024-02-10 10:24:28|02859|6385|RBBN|537.52M|537520000|3.13|402986|-10.57|43|2024-04-24|15/03/2024||0.012||193650000|3.1300001144409|1|2024-02-14|15/12/2023||0.134||234790000|3.1300001144409|1
2024-02-10 10:24:35|02860|16865|FRPH|578.1M|578100000|61.00|10300|5.81|41|2024-05-08|15/03/2024|||||61|1|2024-03-06|15/12/2023|||||61|1
2024-02-10 10:24:41|02861|100234|LE|276.72M|276720000|8.8|102866|5.77|39|2024-05-30|15/04/2024||-0.05||302060000|8.8000001907349|1|2024-03-21|15/01/2024||0.23||547390000|8.8000001907349|1
2024-02-10 10:24:48|02862|15670|CCBG|487.11M|487110000|28.67|37062|-13.83|43|2024-04-22|15/03/2024||0.7025||56430000|28.670000076294|1|2024-01-23|15/12/2023|0.7|0.73|56330000|55930000|27.979999542236|1
2024-02-10 10:24:55|02863|17221|FRST|310M|310000000|12.56|95228|6.26|40|2024-04-25|15/03/2024||0.34||35130000|12.560000419617|1|2024-01-25|15/12/2023|0.35|0.28|39240000|35670000|12.630000114441|1
2024-02-10 10:25:02|02864|20321|AUDAQ|215.67K|215670|0.0456|37789|-99.47|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
2024-02-10 10:25:09|02865|24343|TRC|433.09M|433090000|16.25|51150|-16.75|37|2024-05-06|15/03/2024|||||16.200000762939|1|2024-02-29|15/12/2023||-0.01||14300000|16.200000762939|1
2024-02-10 10:25:18|02866|16072|CIVB|250.66M|250660000|15.97|31047|-25.93|39|2024-04-26|15/03/2024||0.516||39330000|15.970000267029|1|2024-02-08|15/12/2023|0.62|0.58|38880000|39500000|16.040000915527|1
2024-02-10 10:25:24|02867|16513|EGIO|57.15M|57150000|0.244|1158953|-82.76|43|2024-04-25|15/03/2024||-0.0568||95950000|0.24400000274181|1|2024-02-12|15/12/2023||-0.0332||98930000|0.24400000274181|1
2024-02-10 10:25:31|02868|1008646|WTTR|783.53M|783530000|7.545|747907|-7.88|30|2024-04-30|15/03/2024||0.2176||390620000|7.539999961853|1|2024-02-20|15/12/2023||0.1574||378420000|7.539999961853|1
2024-02-10 10:25:36|02869|15962|EBTC|334.04M|334040000|27.51|16111|-22.29|29|2024-04-18|15/03/2024|||||27.510000228882|1|2024-01-25|15/12/2023|0.64||42070||29.280000686646|1
2024-02-10 10:25:43|02870|962332|SMBK|373.76M|373760000|22.02|36220|-18.78|31|2024-04-22|15/03/2024||0.4067||39170000|22|1|2024-01-22|15/12/2023|0.41|0.41|39100000|39040000|22.930000305176|1
2024-02-10 10:25:50|02871|41330|TIPT|617.03M|617030000|16.790|105788|4.16|35|2024-05-06|15/03/2024|||||16.790000915527|1|2024-03-13|15/12/2023|||||16.790000915527|1
2024-02-10 10:25:57|02872|16048|EZPW|562.02M|562020000|10.19|458273|12.1|43|2024-05-01|15/03/2024||0.225||285470000|10.189999580383|1|2024-01-31|15/12/2023|0.36|0.28|300000000|296280000|8.6300001144409|1
2024-02-10 10:26:03|02873|20335|OIS|380.14M|380140000|5.955|621855|-28.85|43|2024-04-24|15/03/2024||0.062||207930000|5.9499998092651|1|2024-02-20|15/12/2023||0.09||216220000|5.9499998092651|1
2024-02-10 10:26:10|02874|15613|BSRR|274.08M|274080000|18.75|25364|-9.81|43|2024-04-22|15/03/2024||0.628||36270000|18.75|1|2024-01-29|15/12/2023|0.43|0.69|35920000|36270000|21.89999961853|1
2024-02-10 10:26:16|02875|32536|ANIP|1.08B|1080000000|56.51|140492|26.9|42|2024-05-09|15/03/2024||0.98||116470000|56.509998321533|1|2024-02-29|15/12/2023||0.795||121510000|56.509998321533|1
2024-02-10 10:26:23|02876|13954|RES|1.48B|1480000000|6.945|1801794|-22.83|43|2024-04-24|15/03/2024||0.2045||386410000|6.9400000572205|1|2024-01-25|15/12/2023|0.19|0.18|394500000|374220000|6.9000000953674|1
2024-02-10 10:26:29|02877|20373|NAT|876.95M|876950000|4.2|3363649|25.37|43|2024-05-20|15/03/2024||0.149||71210000|4.1999998092651|1|2024-02-20|15/12/2023||0.1237||68850000|4.1999998092651|1
2024-02-10 10:26:35|02878|21152|CATO|134.9M|134900000|6.95|82718|-25.67|40|2024-03-21|15/01/2024|||||6.9400000572205|1|2023-11-16|15/10/2023|-0.3||158250000||7.3200001716614|1
2024-02-10 10:26:41|02879|949614|KDNY|2.90B|2900000000|40.39|2106401|65.4|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
2024-02-10 10:26:47|02880|48368|TCS|69.16M|69160000|1.33|389591|-68.48|36|2024-05-14|15/03/2024||0.04||220830000|1.3400000333786|1|2024-02-06|15/12/2023|-0.08|-0.06|214900000|216000000|1.6200000047684|1
2024-02-10 10:26:53|02881|1089437|PRVB|2.37B|2370000000|24.980|2740198|167.74|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
2024-02-10 10:27:00|02882|15861|CVLG|669.48M|669480000|51.71|56089|56.51|42|2024-04-25|15/03/2024||0.7504||150400000|51.709999084473|1|2024-01-23|15/12/2023|1.07|1.03|273990000|214500000|48.549999237061|1
2024-02-10 10:27:06|02883|13987|MPAA|168.62M|168620000|8.6|76255|-37.32|41|2024-06-11|15/03/2024||0.28||200600000|8.6000003814697|1|2024-02-09|15/12/2023|-2.4|0.08|171900000|182200000|9.579999923706|1
2024-02-10 10:27:12|02884|52751|BVH|1.28B|1280000000|75.00|248766|132.63|30|2024-05-06|15/03/2024||0.7934||222860000|75|1|2024-03-11|15/12/2023||0.9566||239250000|75|1
2024-02-10 10:27:18|02885|17149|SENEA|348.35M|348350000|48.64|35682|-22.01|28|2024-02-07|15/12/2023|||||52.860000610352|1|2023-11-09|15/09/2023|||||54.080001831055|1
2024-02-10 10:27:24|02886|40068|INBK|279.48M|279480000|32.33|45042|21.95|36|2024-04-24|15/03/2024||0.41||28160000|32.330001831055|1|2024-01-24|15/12/2023|0.48|0.31|27210000|26010000|27.10000038147|1
2024-02-10 10:27:30|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
2024-02-10 10:27:36|02888|101910|PFIS|287.41M|287410000|40.82|14558|-22.82|29|2024-04-23|15/03/2024||0.68||23800000|40.819999694824|1|2024-01-25|15/12/2023|0.61|0.89|23480000|25100000|48.069999694824|1
2024-02-10 10:27:42|02889|1156858|PASG|54.68M|54680000|0.9975|632901|-28.75|19|2024-05-13|15/03/2024||-0.3967||0.00|0.99750000238419|1|2024-02-29|15/12/2023||-0.402||0.00|0.99750000238419|1
2024-02-10 10:27:49|02890|24358|UFI|108.77M|108770000|5.97|95031|-33.96|43|2024-04-24|15/03/2024||-0.16||169900000|5.9899997711182|1|2024-01-31|15/12/2023|-0.81|-0.82|136900000|139410000|6.4299998283386|1
2024-02-10 10:27:55|02891|16114|FNLC|272.01M|272010000|24.51|17631|-18.71|35|2024-04-17|15/03/2024|||||24.510000228882|1|2024-01-24|15/12/2023|||||26.129999160767|1
2024-02-10 10:28:02|02892|21057|CIA|142.71M|142710000|2.870|51372|17.14|33|2024-05-02|15/03/2024|||||2.8800001144409|1|2024-03-12|15/12/2023|||||2.8800001144409|1
2024-02-10 10:28:08|02893|15513|AXTI|107.64M|107640000|2.52|149720|-60.69|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
2024-02-10 10:28:14|02894|29688|TLYS|224.8M|224800000|7.5|113689|-14.97|40|2024-05-30|15/04/2024||-0.415||122150000|7.5|1|2024-03-14|15/01/2024||-0.2225||170520000|7.5|1
2024-02-10 10:28:21|02895|21085|QMCO|42.29M|42290000|0.445|403985|-69.52|43|2024-06-04|15/03/2024||0.02||90700000|0.44499999284744|1|2024-02-12|15/12/2023||-0.03||82800000|0.44499999284744|1
2024-02-10 10:28:26|02896|16241|HBCP|304.47M|304470000|37.32|15008|-5.61|40|2024-04-23|15/03/2024||0.9725||32800000|37.319999694824|1|2024-01-22|15/12/2023|1.21|1.05|32760000|33270000|40.270000457764|1
2024-02-10 10:28:32|02897|1010528|GNTY|365.12M|365120000|29.43|9282|-7.94|30|2024-04-15|15/03/2024||0.43||27300000|29.709999084473|1|2024-01-16|15/12/2023|0.51|0.47|28610000|27560000|31.909999847412|1
2024-02-10 10:28:38|02898|949584|FPI|540.03M|540030000|11.29|465558|-11.1|37|2024-05-08|15/03/2024||-0.06||8340000|11.289999961853|1|2024-03-13|15/12/2023||0.23||17560000|11.289999961853|1
2024-02-10 10:28:43|02899|1165658|AOUT|116.3M|116300000|8.99|43742|-12.72|16|2024-03-08|15/01/2024||0.05||51170000|8.9899997711182|1|2023-11-30|15/10/2023|0.25|0.2|57900000|53030000|8.4399995803833|1
2024-02-10 10:28:49|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
2024-02-10 10:28:54|02901|24326|TNK|1.96B|1960000000|57.45|441168|57.61|43|2024-05-09|15/03/2024||3.79||201870000|57.439998626709|1|2024-02-22|15/12/2023||3.42||212320000|57.439998626709|1
2024-02-10 10:29:00|02902|1168392|BRBS|48M|48000000|2.50|128945|-79.82|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
2024-02-10 10:29:06|02903|15456|ARTNA|372.34M|372340000|36.44|32907|-35.94|38|2024-04-30|15/03/2024||0.43||24000000|36.439998626709|1|2024-03-13|15/12/2023||0.31||26000000|36.439998626709|1
2024-02-10 10:29:12|02904|24394|CTO|375.2M|375200000|16.58|96157|-13.91|32|2024-04-25|15/03/2024||-0.18||27220000|16.569999694824|1|2024-02-22|15/12/2023||-0.1267||26640000|16.569999694824|1
2024-02-10 10:29:18|02905|15495|ATRO|621.29M|621290000|18.33|145651|32.73|43|2024-05-08|15/03/2024||0.11||182800000|18.329999923706|1|2024-02-28|15/12/2023||0.12||189080000|18.329999923706|1
2024-02-10 10:29:24|02906|1169506|BOLT|41.38M|41380000|1.09|111009|-22.7|18|2024-05-09|15/03/2024||-0.52||1500000|1.0900000333786|1|2024-03-27|15/12/2023||-0.484||1770000|1.0900000333786|1
2024-02-10 10:29:31|02907|20652|NR|521.59M|521590000|6.135|849923|40.71|43|2024-04-30|15/03/2024||0.07||176220000|6.1300001144409|1|2024-02-21|15/12/2023||0.08||171140000|6.1300001144409|1
2024-02-10 10:29:36|02908|995704|JNCE|98.96M|98960000|1.880|3161967|69.37|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
2024-02-10 10:29:41|02909|17198|SMMF|397.04M|397040000|27.04|38438|4.81|31|2024-04-25|15/03/2024||1.07||44670000|27.040000915527|1|2024-01-26|15/12/2023|0.83|1.1|27130000|46500000|30.030000686646|1
2024-02-10 10:29:46|02910|1167138|SQZB|1.06M|1060000|0.036|186947|-95.38|18|2024-05-07|15/03/2024|||||0.0379999987781|1|2024-03-14|15/12/2023||-0.455||0.00|0.0379999987781|1
2024-02-10 10:29:52|02911|945635|AJX|126.91M|126910000|4.63|187792|-46.96|37|2024-05-02|15/03/2024||||7690000|4.6199998855591|1|2024-03-05|15/12/2023||0.205||7300000|4.6199998855591|1
2024-02-10 10:29:58|02912|958240|PVBC|177.44M|177440000|10.14|33616|14.19|29|2024-04-18|15/03/2024||0.08||14900000|10.140000343323|1|2024-01-25|15/12/2023|0.18|0.12|15210000|15500000|10.760000228882|1
2024-02-10 10:30:03|02913|1129489|SPFI|437.02M|437020000|26.62|24875|-4|25|2024-04-23|15/03/2024||0.5675||46580000|26.620000839233|1|2024-01-26|15/12/2023|0.61|0.64|44310000|47010000|28.430000305176|1
2024-02-10 10:30:10|02914|16752|NRIM|265.91M|265910000|48.23|16489|-10.47|43|2024-04-25|15/03/2024||0.94||24800000|48.229999542236|1|2024-01-25|15/12/2023|1.19|1.08|33220000|26800000|52.889999389648|1
2024-02-10 10:30:18|02915|976068|SYRE|862.7M|862700000|23.95|209624|77.97|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
2024-02-10 10:30:24|02916|15330|ACTG|435.5M|435500000|4.36|221332|2.83|43|2024-05-09|15/03/2024||0.07||8000000|4.3600001335144|1|2024-03-14|15/12/2023||0.07||8000000|4.3600001335144|1
2024-02-10 10:30:31|02917|24438|LCTX|218.09M|218090000|1.08|754643|-22.86|40|2024-05-09|15/03/2024||-0.0433||695330|1.0800000429153|1|2024-03-14|15/12/2023||-0.0357||2490000|1.0800000429153|1
2024-02-10 10:30:39|02918|20494|HT|482.37M|482370000|9.98|636547|8.01|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
2024-02-10 10:30:46|02919|31020|CSTE|142.93M|142930000|4.14|44746|-32.57|43|2024-05-08|15/03/2024||-0.2377||126700000|4.1399998664856|1|2024-02-21|15/12/2023||-0.165||125070000|4.1399998664856|1
2024-02-10 10:30:52|02920|940762|LOCO|304.16M|304160000|9.23|255628|-23.78|39|2024-05-02|15/03/2024||0.2||111060000|9.2299995422363|1|2024-03-07|15/12/2023||0.1613||109070000|9.2299995422363|1
2024-02-10 10:30:58|02921|1089602|AMAL|727.54M|727540000|23.91|139722|5.28|28|2024-04-25|15/03/2024||0.7433||75850000|23.909999847412|1|2024-01-25|15/12/2023|0.72|0.72|76730000|71480000|26.64999961853|1
2024-02-10 10:31:03|02922|1081658|KZR|69.39M|69390000|0.953|673202|-85.22|29|2024-05-09|15/03/2024||-0.3004||1000000|0.95310002565384|1|2024-03-14|15/12/2023||-0.3795||0.00|0.95310002565384|1
2024-02-10 10:31:09|02923|102889|CBAY|2.91B|2910000000|25.69|1671743|204.02|39|2024-05-09|15/03/2024||-0.3132||0.00|25.690000534058|1|2024-03-14|15/12/2023||-0.3105||377780|25.690000534058|1
2024-02-10 10:31:16|02924|16836|ORRF|279.32M|279320000|26.32|34469|9.67|37|2024-04-23|15/03/2024||0.7133||31870000|26.319999694824|1|2024-01-23|15/12/2023|0.83|0.8033|32510000|32470000|28.590000152588|1
2024-02-10 10:31:21|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
2024-02-10 10:31:27|02926|1008978|PCSB|291.97M|291970000|19.04|59022|0|18|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
2024-02-10 10:31:34|02927|20945|SB|465.4M|465400000|4.17|771570|29.5|43|2024-05-28|15/03/2024||0.114||64410000|4.1700000762939|1|2024-02-12|15/12/2023||0.1719||72690000|4.1700000762939|1
2024-02-10 10:31:40|02928|16659|MPB|345.06M|345060000|20.82|30561|-33.44|29|2024-04-25|15/03/2024||0.6367||43010000|20.819999694824|1|2024-01-26|15/12/2023|0.73|0.5867|42120000|42510000|23.860000610352|1
2024-02-10 10:31:46|02929|30911|RLGT|297.39M|297390000|6.34|112593|11.23|41|2024-05-08|15/03/2024||0.0715||238250000|6.3400001525879|1|2024-02-08|15/12/2023|0.11|0.06|201100000|221250000|6.0900001525879|1
2024-02-10 10:31:53|02930|17140|SCOR|89.68M|89680000|18.86|15524|-22.07|42|2024-02-29|15/12/2023||0.1||102370000|18.860000610352|1|2023-11-06|15/09/2023|-0.02|0.06|91000000|95400000|0.64759998321533|20
2024-02-10 10:31:59|02931|16683|MTRX|336.94M|336940000|12.34|200696|52.25|43|2024-05-08|15/03/2024||0.06||220270000|12.340000152588|1|2024-02-07|15/12/2023|-0.18|-0.1|175040000|200140000|9.4099998474121|1
2024-02-10 10:32:06|02932|48365|BHR|142.91M|142910000|2.18|291300|-56.92|39|2024-05-01|15/03/2024||||216440000|2.1800000667572|1|2024-02-29|15/12/2023||-0.3111||175590000|2.1800000667572|1
2024-02-10 10:32:11|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
2024-02-10 10:32:17|02934|1129393|RRBI|370.47M|370470000|52.24|12298|4.88|25|2024-04-26|15/03/2024||0.925||25220000|52.240001678467|1|2024-01-30|15/12/2023|1.16|0.99|26480000|25440000|52.880001068115|1
2024-02-10 10:32:24|02935|20707|OCN|227.93M|227930000|29.86|16745|-14.86|43|2024-05-02|15/03/2024||1.22||267910000|29.690000534058|1|2024-02-28|15/12/2023||0.9367||261720000|29.690000534058|1
2024-02-10 10:32:31|02936|17201|SMSI|55.53M|55530000|0.772|297596|-75.26|42|2024-05-08|15/03/2024||-0.025||7070000|0.77200001478195|1|2024-03-07|15/12/2023||-0.02||8840000|0.77200001478195|1
2024-02-10 10:32:36|02937|1073373|SURF|65.08M|65080000|1.070|557244|33.77|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
2024-02-10 10:32:43|02938|17609|ZEUS|769.82M|769820000|69.15|86985|50.56|43|2024-05-02|15/03/2024||0.81||565160000|69.150001525879|1|2024-02-22|15/12/2023||0.2967||502270000|69.150001525879|1
2024-02-10 10:32:48|02939|1046340|HFFG|249.65M|249650000|4.610|57611|6.96|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
2024-02-10 10:32:55|02940|17507|VRA|244.15M|244150000|7.92|322167|44|43|2024-06-12|15/04/2024||||99680000|7.9200000762939|1|2024-03-13|15/01/2024||0.185||142050000|7.9200000762939|1
2024-02-10 10:33:01|02941|31035|FSBW|265.36M|265360000|34.47|14387|-5.72|30|2024-04-25|15/03/2024||0.97||34400000|34.470001220703|1|2024-01-24|15/12/2023|1.23|1.02|35910000|34750000|35.240001678467|1
2024-02-10 10:33:07|02942|16523|LFCR|252.34M|252340000|8.55|145589|44.18|43|2024-04-02|15/02/2024||-0.01||32700000|8.5500001907349|1|2024-01-03|15/11/2023|-0.13|-0.13||29850000|6.3800001144409|1
2024-02-10 10:33:13|02943|48416|FRBA|341.81M|341810000|13.69|59095|-0.87|37|2024-04-22|15/03/2024||0.4132||31880000|13.689999580383|1|2024-01-24|15/12/2023|0.33|0.39|27990000|31130000|14.470000267029|1
2024-02-10 10:33:18|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
2024-02-10 10:33:24|02945|1089261|MESA|39M|39000000|0.953|1604672|-68.23|33|2024-05-06|15/03/2024||0.15||135000000|0.95270001888275|1|2024-02-12|15/12/2023||-0.09||126000000|0.95270001888275|1
2024-02-10 10:33:31|02946|20279|AHT|55.67M|55670000|1.53|629443|-75.64|44|2024-05-02|15/03/2024||-1.88||298690000|1.5199999809265|1|2024-02-28|15/12/2023||-1.84||321140000|1.5199999809265|1
2024-02-10 10:33:37|02947|15508|AVNW|410.04M|410040000|32.68|102521|-8.23|43|2024-05-13|15/03/2024||0.5633||110360000|32.680000305176|1|2024-02-06|15/12/2023|0.97|0.87|95000000|92130000|29.909999847412|1
2024-02-10 10:33:45|02948|20460|PKE|295.7M|295700000|14.61|55991|10.71|42|2024-05-09|15/02/2024|||||14.60000038147|1|2024-01-09|15/11/2023|0.06||11640000||14.170000076294|1
2024-02-10 10:33:50|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
2024-02-10 10:33:56|02950|16577|MCBC|346.34M|346340000|10.1|73019|-5.87|41|2024-04-25|15/03/2024||0.3||26490000|10.10000038147|1|2024-01-25|15/12/2023|0.28|0.31|26130000|26720000|11.220000267029|1
2024-02-10 10:34:02|02951|29685|TK|732.14M|732140000|8.050|614493|54.81|43|2024-05-09|15/03/2024|||||8.0500001907349|1|2024-02-22|15/12/2023|||||8.0500001907349|1
2024-02-10 10:34:08|02952|100168|TACO|455.89M|455890000|12.51|450714|0|30|2022-07-28|15/06/2022||0.16||129930000|12.510000228882|1|2022-05-05|15/03/2022||0.06||120110000|12.510000228882|1
2024-02-10 10:34:13|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
2024-02-10 10:34:19|02954|24401|VHC|25.37M|25370000|6.9500|16372|-32.28|33|2023-11-07|15/09/2023|||||5.539999961853|1|2023-08-08|15/06/2023|||||0.43109998703003|20
2024-02-10 10:34:25|02955|16946|POWL|1.76B|1760000000|147.25|214036|241.81|43|2024-05-07|15/03/2024||1.48||200590000|147.25|1|2024-01-30|15/12/2023|1.98|0.56|194000000|156040000|79.830001831055|1
2024-02-10 10:34:31|02956|1073036|FIXX|40.3M|40300000|0.696|422387|-52|29|2024-05-13|15/03/2024||-0.23||500000|0.69569998979568|1|2024-03-13|15/12/2023||-0.3||500000|0.69569998979568|1
2024-02-10 10:34:37|02957|20915|BRT|318.27M|318270000|16.39|33781|-22.91|31|2024-05-06|15/03/2024||-0.17||24770000|16.280000686646|1|2024-03-13|15/12/2023||-0.1||23820000|16.280000686646|1
2024-02-10 10:34:42|02958|1129485|PSTL|308.08M|308080000|14.16|109936|-8.47|23|2024-05-08|15/03/2024||0.02||14580000|14.170000076294|1|2024-03-27|15/12/2023||0.0279||15140000|14.170000076294|1
2024-02-10 10:34:48|02959|949628|XBIT|178.97M|178970000|5.88|24476|52.73|36|2024-05-08|15/03/2024|||||5.8800001144409|1|2024-02-28|15/12/2023|||||5.8800001144409|1
2024-02-10 10:34:55|02960|16973|EYPT|1.36B|1360000000|28.8|1583957|590.65|40|2024-05-01|15/03/2024||-0.468||7500000|28.799999237061|1|2024-02-29|15/12/2023||-0.4864||8930000|28.799999237061|1
2024-02-10 10:35:00|02961|1163124|NKTX|545.19M|545190000|11.11|2011783|104.98|19|2024-05-09|15/03/2024||-0.6043||0.00|11.109999656677|1|2024-03-15|15/12/2023||-0.5396||0.00|11.109999656677|1
2024-02-10 10:35:05|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
2024-02-10 10:35:13|02963|15905|DGICA|484.46M|484460000|14.49|46531|-5.05|43|2024-04-25|15/03/2024||0.31||244420000|14.489999771118|1|2024-02-22|15/12/2023||0.1817||211280000|14.489999771118|1
2024-02-10 10:35:19|02964|31073|CRDF|80.87M|80870000|1.81|168223|1.69|42|2024-05-07|15/03/2024||-0.2843||33330|1.8099999427795|1|2024-02-29|15/12/2023||-0.2671||50000|1.8099999427795|1
2024-02-10 10:35:24|02965|992681|CTXR|104.6M|104600000|0.658|581613|-53.66|29|2024-05-13|15/03/2024||0.26||22220000|0.65799999237061|1|2024-02-12|15/12/2023||||21300000|0.65799999237061|1
2024-02-10 10:35:31|02966|16622|MHLD|179.67M|179670000|1.780|173060|-28.51|43|2024-05-07|15/03/2024|||||1.7799999713898|1|2024-03-11|15/12/2023|||||1.7799999713898|1
2024-02-10 10:35:36|02967|1034513|BBCP|439.66M|439660000|8.18|67675|4.34|29|2024-06-10|15/04/2024||0.1022||113020000|8.1800003051758|1|2024-03-07|15/01/2024||0.0528||98110000|8.1800003051758|1
2024-02-10 10:35:41|02968|16780|NWPX|303.23M|303230000|30.28|43220|-20.8|43|2024-05-01|15/03/2024||0.36||103930000|30.280000686646|1|2024-03-13|15/12/2023||0.4567||108030000|30.280000686646|1
2024-02-10 10:35:47|02969|1052355|FDBC|268.98M|268980000|47.22|9516|-6.46|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
2024-02-10 10:35:56|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
2024-02-10 10:36:02|02971|50995|DRIO|55.79M|55790000|2.05|135174|-63.33|35|2024-05-14|15/03/2024||-0.5||5590000|2.0499999523163|1|2024-03-19|15/12/2023||-0.5667||4050000|2.0499999523163|1
2024-02-10 10:36:08|02972|15683|CECO|705.3M|705300000|20.26|222050|40.89|42|2024-05-08|15/03/2024||0.174||132780000|20.260000228882|1|2024-03-07|15/12/2023||0.2413||146610000|20.260000228882|1
2024-02-10 10:36:14|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
2024-02-10 10:36:21|02974|16744|NNBR|226.82M|226820000|4.79|130651|120.74|41|2024-05-09|15/03/2024||-0.07||121100000|4.789999961853|1|2024-03-07|15/12/2023||-0.08||113150000|4.789999961853|1
2024-02-10 10:36:26|02975|1166560|ONCR|3.39M|3390000|0.13|493532|-69.77|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
2024-02-10 10:36:33|02976|20960|FF|259.08M|259080000|5.915|346855|-33.46|43|2024-05-10|15/03/2024|||||5.9200000762939|1|2024-03-15|15/12/2023|||||5.9200000762939|1
2024-02-10 10:36:40|02977|1076698|USX|322.82M|322820000|6.140|556868|288.61|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
2024-02-10 10:36:48|02978|15889|DAKT|350.97M|350970000|7.6|656806|95.37|43|2024-05-29|15/04/2024||0.17||230800000|7.5999999046326|1|2024-02-21|15/01/2024||0.12||203500000|7.5999999046326|1
2024-02-10 10:36:56|02979|100200|EIGR|8.52M|8520000|5.8|9048|-92.33|39|2024-03-14|15/12/2023||-0.295||4990000|5.7600002288818|1|2023-11-09|15/09/2023|-0.41|-0.31|3200000|4910000|0.37800000508626|30
2024-02-10 10:37:02|02980|16495|LCUT|190.87M|190870000|8.75|63353|14.53|43|2024-05-08|15/03/2024||-0.11||145200000|8.75|1|2024-03-14|15/12/2023||0.3333||197930000|8.75|1
2024-02-10 10:37:09|02981|1080088|AVRO|58.95M|58950000|1.32|314563|-27.47|29|2024-05-09|15/03/2024||-0.1574||0.00|1.3200000524521|1|2024-03-20|15/12/2023||-0.3844||0.00|1.3200000524521|1
2024-02-10 10:37:15|02982|1096079|CBNK|288.89M|288890000|20.75|27007|-1.33|29|2024-04-18|15/03/2024||0.5187||41140000|20.75|1|2024-01-22|15/12/2023|0.65|0.62|40830000|42720000|22.819999694824|1
2024-02-10 10:37:21|02983|1153038|HBT|604.12M|604120000|19.06|32947|-11.92|23|2024-04-22|15/03/2024||0.558||56420000|19.059999465942|1|2024-01-24|15/12/2023|0.6|0.59|56300000|58090000|20.110000610352|1
2024-02-10 10:37:26|02984|1152989|KRRO|455.05M|455050000|56.9|41265|-71.41|23|2024-03-27|15/12/2023||-0.29||0.00|56.900001525879|1|2023-11-20|15/09/2023||-0.355||0.00|38.990001678467|1
2024-02-10 10:37:34|02985|16192|GLRE|408.85M|408850000|11.570|81192|20.15|43|2024-04-30|15/03/2024|||||11.569999694824|1|2024-03-06|15/12/2023||0.865|||11.569999694824|1
2024-02-10 10:37:41|02986|16923|PLPC|631.4M|631400000|129.03|14651|41.31|31|2024-05-03|15/03/2024|||||129.0299987793|1|2024-03-08|15/12/2023|||||129.0299987793|1
2024-02-10 10:37:51|02987|998045|NODK|281.89M|281890000|13.70|12193|-0.22|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
2024-02-10 10:37:58|02988|1169488|AFCG|231.79M|231790000|11.33|139575|-27|15|2024-05-07|15/03/2024||0.518||16070000|11.329999923706|1|2024-03-07|15/12/2023||0.504||16300000|11.329999923706|1
2024-02-10 10:38:06|02989|16914|PKOH|296.69M|296690000|24.18|36529|65.96|42|2024-05-06|15/03/2024||0.825||446650000|24.180000305176|1|2024-03-13|15/12/2023||0.555||386450000|24.180000305176|1
2024-02-10 10:38:13|02990|940832|ADVM|174.78M|174780000|1.73|1373906|162.12|36|2024-05-08|15/03/2024||-0.2768||0.00|1.7300000190735|1|2024-03-06|15/12/2023||-0.3233||0.00|1.7300000190735|1
2024-02-10 10:38:17|02991|1121798|ASLE|490.89M|490890000|9.27|485086|-50.29|21|2024-05-07|15/03/2024||0.16||94160000|9.2700004577637|1|2024-03-07|15/12/2023||0.45||158080000|9.2700004577637|1
2024-02-10 10:38:25|02992|20884|MG|242.52M|242520000|7.97|68263|45.7|45|2024-05-01|15/03/2024||0.065||172570000|7.9899997711182|1|2024-03-07|15/12/2023||0.14||174160000|7.9899997711182|1
2024-02-10 10:38:29|02993|41341|||||||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
2024-02-10 10:38:36|02994|1121155|TCRR|58.11M|58110000|1.48|398599|12.12|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
2024-02-10 10:38:43|02995|17495|VLGEA|376.56M|376560000|25.43|27506|13.12|34|2024-03-06|15/01/2024|||||25.430000305176|1|2023-12-05|15/10/2023|||||26.280000686646|1
2024-02-10 10:38:50|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
2024-02-10 10:38:55|02997|52760|||||||40|2024-05-08|15/03/2024|||||1.0099999904633|1|2024-03-06|15/12/2023|||||1.0099999904633|1
2024-02-10 10:39:03|02998|16106|FLXS|176.6M|176600000|34.29|21096|71.45|38|2024-04-22|15/03/2024||0.56||102120000|34.290000915527|1|2024-02-05|15/12/2023|0.57|0.27|104800000|96770000|28.200000762939|1
2024-02-10 10:39:11|02999|31034|FRGI|217.69M|217690000|8.49|366138|-4.5|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
2024-02-10 10:39:18|03000|976457|SCWX|605.17M|605170000|7.01|31310|-18.96|32|2024-06-06|15/04/2024||-0.015||87370000|7.0100002288818|1|2024-03-21|15/01/2024||-0.0352||86520000|7.0100002288818|1
2024-02-10 10:39:25|03001|20546|ODC|480.23M|480230000|65.55|17312|73.6|43|2024-03-07|15/01/2024|||||65.76000213623|1|2023-12-11|15/10/2023|1.5||111440||59.029998779297|1
2024-02-10 10:39:32|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
2024-02-10 10:39:37|03003|1169484|SNSE|21.2M|21200000|0.85|51249|-41.92|18|2024-05-07|15/03/2024||-0.305||0.00|0.84799998998642|1|2024-03-07|15/12/2023||-0.3076||0.00|0.84799998998642|1
2024-02-10 10:39:43|03004|1163254|PSTX|344.25M|344250000|3.6|958119|-56.31|20|2024-05-07|15/03/2024||-0.3775||8800000|3.5999999046326|1|2024-03-07|15/12/2023||-0.386||6650000|3.5999999046326|1
2024-02-10 10:39:48|03005|1153684|ETNB|787.59M|787590000|8.45|1333974|-42.52|24|2024-05-08|15/03/2024||-0.5114||0.00|8.4499998092651|1|2024-03-20|15/12/2023||-0.4863||375000|8.4499998092651|1
2024-02-10 10:39:56|03006|17502|VOXX|203.38M|203380000|9|36050|-14.69|44|2024-05-13|15/02/2024||-0.15||126200000|9|1|2024-01-09|15/11/2023|0.08|-0.1|135260000|127200000|10.470000267029|1
2024-02-10 10:40:03|03007|1156575|BDTX|218.42M|218420000|4.23|483699|45.86|24|2024-05-08|15/03/2024||-0.516||0.00|4.2300000190735|1|2024-03-26|15/12/2023||-0.466||0.00|4.2300000190735|1
2024-02-10 10:40:17|03008|1163279|TIG|315.63M|315630000|6.16|354444|0.82|15|2023-08-31|15/06/2023||0.11|||6.1599998474121|1|2023-05-10|15/03/2023||0.115||656150000|6.1599998474121|1
2024-02-10 10:40:24|03009|16702|NATR|337.44M|337440000|17.69|58788|88.19|43|2024-05-09|15/03/2024||0.2||111900000|17.690000534058|1|2024-03-13|15/12/2023||0.15||111100000|17.690000534058|1
2024-02-10 10:40:29|03010|1167743|SPRY|679.66M|679660000|7.08|423341|-10.38|18|2024-05-13|15/03/2024||-0.14||2000000|7.0799999237061|1|2024-03-21|15/12/2023||-0.1333||0.00|7.0799999237061|1
2024-02-10 10:40:36|03011|1163753|PBFS|249.49M|249490000|9.90|16141|-12.39|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
2024-02-10 10:40:41|03012|1061143|ACET|268.31M|268310000|3.27|1146186|-59.38|29|2024-05-08|15/03/2024||-0.655||2330000|3.2699999809265|1|2024-03-13|15/12/2023||-0.7032||625000|3.2699999809265|1
2024-02-10 10:40:49|03013|21030|IVCRQ|493.82K|493820|0.013|431897|-65.79|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
2024-02-10 10:40:55|03014|102927|IMUX|109.71M|109710000|1.22|796102|-39.9|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
2024-02-10 10:41:01|03015|30798|IBIO|2.37M|2370000|1.1800|174818|-94.43|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
2024-02-10 10:41:08|03016|1131052|FOA|79.63M|79630000|0.873|84193|-45.78|18|2024-05-06|15/03/2024||-0.0512||68920000|0.8299999833107|1|2024-02-28|15/12/2023||-0.0868||63220000|0.8299999833107|1
2024-02-10 10:41:16|03017|20854|CRDa|614.62M|614620000|12.74|91380|109.88|43|2024-05-06|15/03/2024||0.2981||340750000|12.75|1|2024-03-06|15/12/2023||0.1953||309460000|12.75|1
2024-02-10 10:41:23|03018|1129438|MEC|253.25M|253250000|12.53|45300|-18.32|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
2024-02-10 10:41:30|03019|16229|ONCT|29.24M|29240000|9.52|17576|-55.09|42|2024-03-07|15/12/2023||-0.155||175000|9.8800001144409|1|2023-11-09|15/09/2023|-0.17|-0.15|180000|125000|0.32980000972748|20
2024-02-10 10:41:39|03020|15609|BSET|133.75M|133750000|15.18|17762|-18.52|38|2024-03-28|15/02/2024||0.005||92970000|15.180000305176|1|2024-01-25|15/11/2023|0.15|-0.055|94700000|90610000|15.300000190735|1
2024-02-10 10:41:46|03021|1072329|GORV|68.88M|68880000|4.91|124099|-61.64|29|2024-05-09|15/03/2024||-0.1967||294330000|4.9099998474121|1|2024-03-21|15/12/2023||-0.5625||227680000|4.9099998474121|1
2024-02-10 10:41:51|03022|1043280|MBIO|12.26M|12260000|1.34|59881|-87.24|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
2024-02-10 10:41:59|03023|16478|KVHI|94.72M|94720000|4.83|60272|-52.83|43|2024-05-03|15/03/2024||-0.02||32870000|4.8299999237061|1|2024-03-01|15/12/2023||-0.02||32860000|4.8299999237061|1
2024-02-10 10:42:07|03024|16124|FRBK|1.51M|1510000|0.021|106622|-99|37|2024-04-24|15/03/2024||-0.05||27710000|0.02099999971688|1|2024-02-12|15/12/2023||-0.06||27060000|0.02099999971688|1
2024-02-10 10:42:12|03025|1097779|LEGH|620.28M|620280000|25.43|50848|24.05|27|2024-05-15|15/03/2024||0.74||58400000|25.430000305176|1|2024-03-13|15/12/2023||0.6667||59600000|25.430000305176|1
2024-02-10 10:42:19|03026|1174322|AOMR|262.88M|262880000|10.58|46595|38.3|16|2024-05-09|15/03/2024||0.2495||8520000|10.529999732971|1|2024-03-12|15/12/2023||0.1845||8400000|10.529999732971|1
2024-02-10 10:42:26|03027|20673|BH|472.48M|472480000|153.02|2619|-10.89|33|2024-05-03|15/03/2024|||||152.86999511719|1|2024-02-26|15/12/2023|||||152.86999511719|1
2024-02-10 10:42:32|03028|1137408|BCEL|9.75M|9750000|0.246|8080520|-83.49|24|2024-05-09|15/03/2024||-0.2646||0.00|0.24609999358654|1|2024-03-13|15/12/2023||-0.35||0.00|0.24609999358654|1
2024-02-10 10:42:37|03029|1163487|INZY|359.45M|359450000|5.82|416083|137.55|19|2024-05-07|15/03/2024||-0.3233||0.00|5.8200001716614|1|2024-03-21|15/12/2023||-0.3186||0.00|5.8200001716614|1
2024-02-10 10:42:42|03030|1072283|HOFV|22.52M|22520000|3.5|27267|-70.34|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
2024-02-10 10:42:49|03031|17310|TAST|459.32M|459320000|9.43|1107606|362.25|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
2024-02-10 10:42:56|03032|1061145|SLDB|291.28M|291280000|7.78|699219|8.81|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
2024-02-10 10:43:01|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
2024-02-10 10:43:07|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
2024-02-10 10:43:13|03035|1008760|EEX|405.66M|405660000|6.46|55086|63.13|30|2024-05-02|15/03/2024||0.36||130650000|6.4499998092651|1|2024-02-15|15/12/2023||0.135||106150000|6.4499998092651|1
2024-02-10 10:43:21|03036|41224|NGVC|390.2M|390200000|17.16|61539|65.64|43|2024-05-02|15/03/2024||0.296|||17.14999961853|1|2024-02-08|15/12/2023|0.34|0.19|301800000||14.489999771118|1
2024-02-10 10:43:27|03037|989653|FLNT|43.85M|43850000|0.539|118525|-65.67|31|2024-05-06|15/03/2024||-0.03||67460000|0.53899997472763|1|2024-03-13|15/12/2023||-0.03||74080000|0.53899997472763|1
2024-02-10 10:43:35|03038|21142|SRT|178.53M|178530000|4.425|302942|7.93|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
2024-02-10 10:43:42|03039|40101|ACIC|512.51M|512510000|11.675|465277|374.59|42|2024-05-07|15/03/2024||0.37||335100000|11.675000190735|1|2024-02-21|15/12/2023||-0.1||108760000|11.675000190735|1
2024-02-10 10:43:47|03040|1156304|VEL|518.61M|518610000|15.82|23759|53.44|23|2024-05-02|15/03/2024||0.3899||47570000|15.819999694824|1|2024-03-07|15/12/2023||0.3764||47500000|15.819999694824|1
2024-02-10 10:43:53|03041|961750|AC|714.4M|714400000|32.85|5656|-11.5|26|2023-05-10|15/03/2023|0.81||2470000||36.849998474121|1|2023-02-08|15/12/2022|0.62||7540000||37|1
2024-02-10 10:43:58|03042|1169946|TLIS|13.97M|13970000|7.67|16801|-16.04|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
2024-02-10 10:44:05|03043|1082076|LSEA|454.3M|454300000|12.02|204269|76.76|20|2024-05-01|15/03/2024||0.03||248800000|12.020000457764|1|2024-02-29|15/12/2023||0.26||325690000|12.020000457764|1
2024-02-10 10:44:11|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
2024-02-10 10:44:17|03045|1167742|SGTX|56.50M|56500000|22.47|129400|154.22|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
2024-02-10 10:44:25|03046|17355|TISI|29.97M|29970000|6.83|12450|-17.61|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
2024-02-10 10:44:34|03047|20885|NL|257.35M|257350000|5.32|24436|-26.62|42|2024-05-08|15/03/2024||0.134|||5.2699999809265|1|2024-03-11|15/12/2023||0.057|||5.2699999809265|1
2024-02-10 10:44:39|03048|16857|HPK|1.83B|1830000000|14.22|369397|-48.37|22|2024-05-13|15/03/2024||0.58||340870000|14.220000267029|1|2024-03-04|15/12/2023||0.6675||347740000|14.220000267029|1
2024-02-10 10:44:47|03049|29712|VHI|375.39M|375390000|13.27|10252|-46.32|42|2024-05-09|15/03/2024||0.446|||13.270000457764|1|2024-03-14|15/12/2023||0.048|||13.270000457764|1
2024-02-10 10:44:52|03050|1166745|SPRB|176.28M|176280000|4.33|252916|44.33|18|2024-05-08|15/03/2024||-0.3733||1000000|4.3299999237061|1|2024-03-13|15/12/2023||-0.3894||1560000|4.3299999237061|1
2024-02-10 10:44:57|03051|1169333|HMPT|321.44M|321440000|2.320|189522|13.17|16|2023-11-02|15/09/2023||||53070000|2.3199999332428|1|2023-08-09|15/06/2023||-0.03||49980000|2.3199999332428|1
2024-02-10 10:45:05|03052|24437|CIX|299.96M|299960000|24.72|11158|29.56|42|2024-05-07|15/03/2024|||||24.360000610352|1|2024-02-28|15/12/2023|||||24.360000610352|1
2024-02-10 10:45:12|03053|348|ADSGn|30.66B|30660000000|171.74|541954|9.91|43|2024-04-30|15/03/2024||0.2667||5130000000|171.74000549316|1|2024-03-13|15/12/2023||-1.86||4950000000|171.74000549316|1
2024-02-10 10:45:19|03054|347|ALVG|94.77B|94770000000|243|725126|9.46|44|2024-05-15|15/03/2024||6.01||17100000000|243|1|2024-02-23|15/12/2023||5.98||16010000000|243|1
2024-02-10 10:45:25|03055|345|BASFn|39.29B|39290000000|44.02|2211312|-16.71|42|2024-04-25|15/03/2024||1.12||19140000000|44.020000457764|1|2024-02-23|15/12/2023||0.61||16470000000|44.020000457764|1
2024-02-10 10:45:31|03056|346|BAYGn|27.3B|27300000000|27.79|5006580|-54.01|43|2024-05-14|15/03/2024||2.82||14390000000|27.784999847412|1|2024-03-05|15/12/2023||1.39||11710000000|27.784999847412|1
2024-02-10 10:45:38|03057|6283|BEIG|31.32B|31320000000|138.1|196775|25.2|43|2024-04-16|15/03/2024||||2600000000|138.10000610352|1|2024-02-29|15/12/2023||||2200000000|138.10000610352|1
2024-02-10 10:45:44|03058|652|BMWG|64.83B|64830000000|102|955913|2.55|43|2024-05-08|15/03/2024||4.39||35270000000|102|1|2024-03-21|15/12/2023||4.03||40770000000|102|1
2024-02-10 10:45:51|03059|14145|BNRGn|11.55B|11550000000|78.94|336845|10.68|43|2024-05-14|15/03/2024||1.54||4530000000|78.940002441406|1|2024-03-07|15/12/2023||1.17||4270000000|78.940002441406|1
2024-02-10 10:45:57|03060|353|CONG|15.08B|15080000000|75.42|334270|6.23|43|2024-05-08|15/03/2024||2.52||9790000000|75.419998168945|1|2024-03-07|15/12/2023||2.25||10890000000|75.419998168945|1
2024-02-10 10:46:04|03061|958839|1COV|9.1B|9100000000|48.2|651714|12.75|34|2024-04-30|15/03/2024||0.96||3770000000|48.200000762939|1|2024-02-29|15/12/2023||-0.5273||3370000000|48.200000762939|1
2024-02-10 10:46:10|03062|355|MBGn|67.68B|67680000000|64.92|2386932|-11.06|35|2024-04-30|15/03/2024||2.93||35830000000|64.919998168945|1|2024-02-22|15/12/2023||2.68||38930000000|64.919998168945|1
2024-02-10 10:46:17|03063|1014089|DHER|4.86B|4860000000|18.49|1062344|-61.65|29|2024-04-25|15/12/2023||||2830000000|18.486000061035|1|2024-04-25|15/03/2024|||||18.486000061035|1
2024-02-10 10:46:23|03064|352|DBKGn|23.11B|23110000000|11.6|8774446|-0.85|43|2024-04-25|15/03/2024||0.75||7880000000|11.60000038147|1|2024-01-31|15/12/2023|0.67|0.3824|6680000000|6760000000|12.10000038147|1
2024-02-10 10:46:29|03065|359|DB1Gn|34.32B|34320000000|186.8|316009|10.3|32|2024-04-23|15/03/2024||2.59||1430000000|186.80000305176|1|2024-02-08|15/12/2023|2.39|2.27|1440000000|1430000000|186.30000305176|1
2024-02-10 10:46:35|03066|354|DHLn|49.93B|49930000000|42.36|2313269|1.57|43|2024-05-07|15/03/2024||0.6922||20800000000|42.360000610352|1|2024-03-06|15/12/2023||0.8503||21970000000|42.360000610352|1
2024-02-10 10:46:41|03067|656|DTEGn|110.11B|110110000000|22.165|6126411|9.95|32|2024-02-23|15/12/2023||0.4049||28110000000|22.165000915527|1|2023-11-09|15/09/2023|0.46|0.4663|27560000000|27570000000|21.334999084473|1
2024-02-10 10:46:47|03068|9251|EONGn|31.22B|31220000000|11.96|4360625|20.1|42|2024-03-13|15/12/2023||0.1055||45010000000|11.960000038147|1|2023-11-08|15/09/2023|0.03|0.3|16880000000|32260000000|11.359999656677|1
2024-02-10 10:46:54|03069|653|FMEG|10.57B|10570000000|36.04|406046|0.84|43|2024-05-07|15/03/2024||0.6019||4710000000|36.040000915527|1|2024-02-20|15/12/2023||0.8282||4940000000|36.040000915527|1
2024-02-10 10:47:00|03070|6284|FREG|14.16B|14160000000|25.14|1140887|-13.1|43|2024-05-08|15/03/2024||0.6897||5840000000|25.139999389648|1|2024-02-21|15/12/2023||0.7583||7040000000|25.139999389648|1
2024-02-10 10:47:06|03071|6334|HEIG|562.07M|562070000|83.64|338592|31.92|43|2024-05-07|15/03/2024|||||83.639999389648|1|2024-03-22|15/12/2023||2.77||5210000000|83.639999389648|1
2024-02-10 10:47:11|03072|1054774|HFGG|2.17B|2170000000|12.81|1329918|-49.73|29|2024-04-25|15/03/2024||0.2046||2100000000|12.805000305176|1|2024-03-15|15/12/2023||0.2381||1870000000|12.805000305176|1
2024-02-10 10:47:18|03073|357|HNKG_p|27.92B|27920000000|70.78|360817|7.83|43|2024-05-08|15/03/2024||||5330000000|70.779998779297|1|2024-03-04|15/12/2023||1.21||5200000000|70.779998779297|1
2024-02-10 10:47:25|03074|659|IFXGn|43.86B|43860000000|33.64|4313558|-7.46|43|2024-05-07|15/03/2024||0.4408||3760000000|33.639999389648|1|2024-02-06|15/12/2023|0.53|0.4871|3700000000|3820000000|34.654998779297|1
2024-02-10 10:47:31|03075|1097708|LIN|188.56B|188560000000|386.7|32756|24.24|31|2024-05-10|15/03/2024||3.41||7850000000|386.70001220703|1|2024-02-06|15/12/2023|3.34|3.22|7730000000|7420000000|372.70001220703|1
2024-02-10 10:47:37|03076|658|MRCG|66.19B|66190000000|152.25|362268|-17.5|43|2024-05-15|15/03/2024||||5370000000|152.25|1|2024-03-07|15/12/2023||1.93||5260000000|152.25|1
2024-02-10 10:47:44|03077|6321|MTXGn|11.73B|11730000000|218|151486|-3.75|43|2024-04-30|15/03/2024||3.27||1750000000|218|1|2024-02-29|15/12/2023||3.01||1700000000|218|1
2024-02-10 10:47:51|03078|662|MUVGn|54.22B|54220000000|400.7|265074|22.28|43|2024-05-08|15/03/2024||9.37|||400.70001220703|1|2024-02-27|15/12/2023||7.39||15700000000|400.70001220703|1
2024-02-10 10:47:57|03079|356|PSHG_p|73.1B|73100000000|45.99|874215|-18.75|41|2024-03-21|15/12/2023||5.16||0.00|45.990001678467|1|2023-11-13|15/09/2023|3.42|3.42|0.00|10260000000|43.779998779297|1
2024-02-10 10:48:03|03080|958793|PUMG|6.07B|6070000000|40.85|659341|-35.83|35|2024-05-08|15/03/2024||0.729||2180000000|40.549999237061|1|2024-02-27|15/12/2023||0.1292||2080000000|40.549999237061|1
2024-02-10 10:48:09|03081|6336|QIA|9.13B|9130000000|40.595|603825|-11.55|43|2024-05-07|15/03/2024||0.4526||451230000|40.595001220703|1|2024-02-06|15/12/2023||0.4927||462810000|39.544998168945|1
2024-02-10 10:48:15|03082|6306|RWEG|24.15B|24150000000|32.46|2173996|-18.99|43|2024-05-15|15/03/2024||0.5532|||32.459999084473|1|2024-03-14|15/12/2023||0.7734||9640000000|32.459999084473|1
2024-02-10 10:48:20|03083|663|SAPG|195.95B|195950000000|168.32|1771784|51.15|41|2024-04-22|15/03/2024||1.08||8020000000|168.32000732422|1|2024-01-23|15/12/2023|1.41|1.59|8470000000|8350000000|150.33999633789|1
2024-02-10 10:48:25|03084|19900|SATG_p|21.24B|21240000000|343.9|100989|-21.79|43|2024-04-18|15/03/2024||1.12||861830000|343.89999389648|1|2024-01-26|15/12/2023|0.94|0.713|849800000|849830000|301.89999389648|1
2024-02-10 10:48:32|03085|350|SIEGn|129.91B|129910000000|165.52|1363423|10.78|43|2024-05-16|15/03/2024||2.46||20100000000|165.52000427246|1|2024-02-08|15/12/2023|2.97|2.31|18410000000|18750000000|168.16000366211|1
2024-02-10 10:48:37|03086|1166602|ENR1n|10.75B|10750000000|13.78|4433422|-27.28|19|2024-05-08|15/03/2024||-0.1784||7900000000|13.720000267029|1|2024-02-06|15/12/2023|1.78|1.25|7650000000|7630000000|13.795000076294|1
2024-02-10 10:48:46|03087|1072226|SHLG|60.43B|60430000000|54.16|591980|2.15|29|2024-05-07|15/03/2024||0.5201||5480000000|54.159999847412|1|2024-02-01|15/12/2023|0.49|0.443|5180000000|5140000000|51.860000610352|1
2024-02-10 10:48:52|03088|6328|SY1G|13.34B|13340000000|95.3|305453|-1.79|43|2024-04-25|15/03/2024|||||95.419998168945|1|2024-03-06|15/12/2023||1.45||1140000000|95.419998168945|1
2024-02-10 10:48:58|03089|22402|VOWG_p|63.86B|63860000000|118.58|933841|-8.97|43|2024-04-30|15/03/2024||8.47||76190000000|118.58000183105|1|2024-03-13|15/12/2023||7.48||81680000000|118.58000183105|1
2024-02-10 10:49:03|03090|49817|VNAn|21.32B|21320000000|26.17|2555411|-2.13|42|2024-04-30|15/03/2024||0.5101||789940000|26.170000076294|1|2024-03-15|15/12/2023||0.5005||780410000|26.170000076294|1
2024-02-10 10:49:09|03091|942333|ZALG|4.92B|4920000000|18.98|1700082|-55.54|38|2024-05-07|15/03/2024|||||18.97500038147|1|2024-03-13|15/12/2023||0.2682||3080000000|18.97500038147|1
2024-02-10 10:49:15|03092|19756|UUUG|71.4M|71400000|1.905|20650|-55.59|32|2024-05-08|15/03/2024|||||1.9450000524521|1|2024-03-27|15/12/2023|||||1.9450000524521|1
2024-02-10 10:49:20|03093|6325|ARLn|2.02B|2020000000|33.300|14412|0.91|41|2023-11-09|15/09/2023|||||33.040000915527|1|2023-08-10|15/06/2023|||290000000|308000000|33.049999237061|1
2024-02-10 10:49:26|03094|1174918|YOUG|680.42M|680420000|4.02|92724|-33|16|2024-05-09|15/02/2024||-0.1529||454230000|4.018000125885|1|2024-01-18|15/11/2023|-0.06|-0.0782|551900000|553550000|3.8740000724792|1
2024-02-10 10:49:33|03095|962888|A4Y|32.44M|32440000|1.01|2362|-57.56|29|2024-03-27|15/12/2023|||||1|1|2023-11-30|15/09/2023|||||1.0900000333786|1
2024-02-10 10:49:39|03096|19760|APME|42.54M|42540000|2.1|3232|-19.23|33|2024-02-26|15/12/2023|||||2.0999999046326|1|2023-11-17|15/09/2023|-0.01||5380000|5380000|2.1800000667572|1
2024-02-10 10:49:44|03097|49818|ADLG|980.38M|980380000|8.720|1171|60.89|30|2023-11-29|15/09/2023|||||8.960000038147|1|2023-08-29|15/06/2023|||||8.460000038147|1
2024-02-10 10:49:51|03098|962340|ADJ|37.63M|37630000|0.25|356921|-80.53|32|2024-04-29|15/12/2023||0.6468||72140000|0.24819999933243|1|2023-11-28|15/09/2023||-0.5279||145080000|0.31600001454353|1
2024-02-10 10:49:57|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
2024-02-10 10:50:03|03100|953064|LNSX|220.54M|220540000|10.7|122|-7.76|25|2022-11-09|15/09/2022|||||13.10000038147|1|2022-08-24|15/06/2022|||||13.10000038147|1
2024-02-10 10:50:17|03101|19200|AOXG|661.57M|661570000|3.705|18367|-52.95|42|2024-03-11|15/12/2023|||||3.704999923706|1|2023-11-07|15/09/2023|-0.1045|-0.1045|48000000|48000000|3.5499999523163|1
2024-02-10 10:50:25|03102|1056289|ACT1|235.15M|235150000|22.7|5852|26.09|29|2024-04-30|15/03/2024|||||23.200000762939|1|2024-03-01|15/12/2023||||133500000|23.200000762939|1
2024-02-10 10:50:31|03103|19201|AMDG|598.62M|598620000|110.2|3879|-11.56|42|2024-04-23|15/03/2024|||||110.19999694824|1|2024-03-19|15/12/2023|||||110.19999694824|1
2024-02-10 10:50:37|03104|961763|AT1|1.91B|1910000000|1.76|4492340|-33.38|30|2024-03-27|15/12/2023||0.05||391550000|1.7515000104904|1|2023-11-29|15/09/2023||-0.05|299000000|298500000|2.3039999008179|1
2024-02-10 10:50:43|03105|962860|AYDGn|41.65M|41650000|7.450|1753|11.19|29|2024-05-10|15/03/2024|||||7.4000000953674|1|2024-03-22|15/12/2023|||||7.4000000953674|1
2024-02-10 10:50:49|03106|1034495|AAGG|239.98M|239980000|16.1|19851|25.38|28|2024-04-12|15/12/2023|||||16.299999237061|1|2023-11-14|15/09/2023|||80700000||14.180000305176|1
2024-02-10 10:50:55|03107|6311|NAFG|2.67B|2670000000|61.14|115395|-39.1|37|2024-05-08|15/03/2024||0.95||4560000000|61.139999389648|1|2024-02-06|15/12/2023|2.05|1.88|3900000000|3990000000|64.440002441406|1
2024-02-10 10:51:01|03108|1169593|AG1G|799.59M|799590000|3.74|376885|-52.87|18|2024-05-08|15/03/2024||-0.09||1429000000|3.7019999027252|1|2024-02-28|15/12/2023||-0.0294||1390000000|3.7019999027252|1
2024-02-10 10:51:07|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
2024-02-10 10:51:13|03110|49821|BST1|91.08M|91080000|6.7|7277|42.86|31|2024-02-08|15/12/2023|||||6.9000000953674|1|2023-11-09|15/09/2023|0.19||28200000||5.6500000953674|1
2024-02-10 10:51:19|03111|6326|B5AG|262.53M|262530000|6.100|29016|-2.54|36|2023-08-10|15/06/2023|||||6.0999999046326|1|2023-05-11|15/03/2023|0.16||449900000||6.4200000762939|1
2024-02-10 10:51:25|03112|962864|BYWG|1.03B|1030000000|35.4|204|-35.16|31|2024-05-08|15/03/2024|||||34.599998474121|1|2024-03-28|15/12/2023|||||34.599998474121|1
2024-02-10 10:51:31|03113|40204|BYWGnx|1.03B|1030000000|28.4|15686|-33.18|39|2024-05-08|15/03/2024|||||28.39999961853|1|2024-03-28|15/12/2023|||||28.39999961853|1
2024-02-10 10:51:38|03114|1054775|BFSA|1.25B|1250000000|31.2|95851|-37.58|29|2024-04-25|15/03/2024||0.61||266680000|31.200000762939|1|2024-02-29|15/12/2023||0.295||294550000|31.200000762939|1
2024-02-10 10:51:44|03115|39127|BDTG|489.62M|489620000|48.45|3910|6.48|37|2024-02-14|15/12/2023||||271550000|48.450000762939|1|2023-12-14|15/09/2023|1.16||298950000|270000000|50.599998474121|1
2024-02-10 10:51:50|03116|964570|ARTG|18.46M|18460000|2.72|2545|-63.73|31|2024-04-29|15/03/2024|||||2.6300001144409|1|2024-03-04|15/12/2023|||||2.6300001144409|1
2024-02-10 10:51:55|03117|1174916|BIKE|83.3M|83300000|1.84|15371|-52.33|15|2024-05-02|15/03/2024|||||1.8860000371933|1|2024-03-22|15/12/2023|||||1.8860000371933|1
2024-02-10 10:52:00|03118|6300|GBFG|1.41B|1410000000|37.75|47389|16.8|42|2024-02-14|15/12/2023||0.8724||1140000000|37.700000762939|1|2023-11-12|15/09/2023|0.98|0.8107|1120000000|1070000000|35.340000152588|1
2024-02-10 10:52:08|03119|19781|BIOG|1.42B|1420000000|41.8|738|-1.88|38|2024-05-07|15/03/2024|||||42.200000762939|1|2024-03-28|15/12/2023|||||42.200000762939|1
2024-02-10 10:52:14|03120|19203|BIOG_p|1.42B|1420000000|29.4|2343|-13.53|38|2024-05-07|15/03/2024|||||29.39999961853|1|2024-03-28|15/12/2023|||||29.39999961853|1
2024-02-10 10:52:20|03121|19783|BMWG_p|64.83B|64830000000|96.35|64993|5.19|43|2024-05-08|15/03/2024||4.39||35270000000|96.349998474121|1|2024-03-21|15/12/2023||4.03||40770000000|96.349998474121|1
2024-02-10 10:52:26|03122|963035|BVB|400.12M|400120000|3.64|112490|-13.36|31|2024-05-10|15/03/2024|||||3.625|1|2024-02-28|15/12/2023|||||3.625|1
2024-02-10 10:52:34|03123|963713|BNNn|73.63M|73630000|3.27|7208|-52.19|31|2024-02-28|15/12/2023|||||3.3699998855591|1|2024-01-17|15/09/2023|||14900000||3.789999961853|1
2024-02-10 10:52:50|03124|1081719|CPXG|49.44M|49440000|15.90|200|1.92|21|2023-04-26|15/12/2022|0.52||58730000||15|1|2022-12-12|15/06/2022|0.27||30780000||16.200000762939|1
2024-02-10 10:53:11|03125|661|CECG|972.38M|972380000|2.004|417527|-12.72|40|2024-02-12|15/12/2023||||6920000000|2.0039999485016|1|2023-12-18|15/09/2023|0.52|0.09|4760000000|5060000000|2.2699999809265|1
2024-02-10 10:53:18|03126|19866|CEC1_p|972.38M|972380000|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
2024-02-10 10:53:24|03127|19206|CWCG|695.66M|695660000|99.4|4144|6.08|39|2024-03-28|15/12/2023||||323100000|99.400001525879|1|2023-11-10|15/09/2023|||157800000|157900000|91|1
2024-02-10 10:53:29|03128|358|CBKG|12.64B|12640000000|10.395|7816257|0.39|33|2024-05-15|15/03/2024||0.5||2880000000|10.395000457764|1|2024-02-15|15/12/2023||0.289||2450000000|10.395000457764|1
2024-02-10 10:53:35|03129|1056259|CCAG|64.8M|64800000|0.3900|20371|-43.72|29|2024-05-07|15/03/2024|||||0.38999998569489|1|2024-03-05|15/12/2023|||||0.38999998569489|1
2024-02-10 10:53:41|03130|1088691|CSQG|704.96K|704960|0.51|576|-97.64|27|2024-05-08|15/03/2024|||||0.50499999523163|1|2024-03-27|15/12/2023|||||0.50499999523163|1
2024-02-10 10:53:46|03131|19212|EVDG|6.42B|6420000000|66.9|85959|2.06|42|2024-03-26|15/12/2023||0.60||485990000|66.900001525879|1|2023-11-16|15/09/2023|1.25|0.05|729300000|729230000|63|1
2024-02-10 10:53:54|03132|23008|DEXGn|34.85M|34850000|2.08|6282|0.43|32|2024-03-27|15/12/2023|||||2.3499999046326|1|2023-11-09|15/09/2023|||||1.9199999570847|1
2024-02-10 10:54:01|03133|964642|DMRE|81.24M|81240000|0.76|13744|-71.54|31|2024-05-08|15/03/2024|||||0.76999998092651|1|2024-03-14|15/12/2023|||||0.76999998092651|1
2024-02-10 10:54:11|03134|1061941|DMPG|2.1B|2100000000|38.92|15542|-0.1|29|2024-04-10|15/12/2023||||290700000|38.919998168945|1|2023-11-15|15/09/2023|0.46||284500000||38.779998779297|1
2024-02-10 10:54:16|03135|19208|DBANn|496.39M|496390000|26.4|32416|-14.15|38|2024-05-08|15/03/2024|||||26.39999961853|1|2024-02-08|15/12/2023|||||27.25|1
2024-02-10 10:54:23|03136|23007|DEQGn|1.43B|1430000000|18.7|22461|-13.1|42|2024-04-26|15/12/2023|||||18.700000762939|1|2023-11-14|15/09/2023|0.3739||67820000|67450000|19.340000152588|1
2024-02-10 10:54:34|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
2024-02-10 10:54:40|03138|962341|DKG|116.01M|116010000|3.3|25871|-58.23|28|2024-02-14|15/12/2023||||22200000|3.2999999523163|1|2023-12-19|15/09/2023|||||2.9800000190735|1
2024-02-10 10:54:46|03139|958262|PBBG|604.33M|604330000|4.49|632343|-49.41|31|2024-03-07|15/12/2023|||||4.4939999580383|1|2023-11-14|15/09/2023|||156000000|156000000|6.0050001144409|1
2024-02-10 10:54:54|03140|22138|DWNG|8.04B|8040000000|20.26|53582|-10.98|43|2024-05-03|15/03/2024|||||20.260000228882|1|2024-03-20|15/12/2023||1.34||240940000|20.260000228882|1
2024-02-10 10:54:59|03141|6327|DEZG|719.67M|719670000|5.71|322135|6.04|38|2024-04-30|15/03/2024|||||5.7049999237061|1|2024-03-19|15/12/2023|||||5.7049999237061|1
2024-02-10 10:55:07|03142|1114558|DFV|93.07M|93070000|6.4|1693|-31.84|21|2024-03-21|15/12/2023|||||6.3800001144409|1|2023-11-23|15/09/2023|||||6.2800002098083|1
2024-02-10 10:55:13|03143|19207|BRNKn|125.24M|125240000|1.502|259086|-83.01|38|2024-03-19|15/12/2023|||||1.5019999742508|1|2023-11-08|15/09/2023|||46000000|46000000|4.0949997901917|1
2024-02-10 10:55:20|03144|6315|GILG|3.46B|3460000000|43.9|2985|3.78|43|2024-04-24|15/03/2024|||||43.900001525879|1|2024-03-30|15/12/2023|||||43.900001525879|1
2024-02-10 10:55:26|03145|32558|DUEG|1.4B|1400000000|20.16|155591|-43.34|43|2024-05-14|15/03/2024||0.1701||1120000000|20.159999847412|1|2024-02-27|15/12/2023||0.5874||1310000000|20.159999847412|1
2024-02-10 10:55:31|03146|1072321|DWSG|7.05B|7050000000|35.26|118941|12.58|26|2024-04-25|15/03/2024||0.8481||650420000|35.259998321533|1|2024-01-31|15/12/2023|0.68|0.8605|659000000|666800000|38.020000457764|1
2024-02-10 10:55:37|03147|964658|ED4|335M|335000000|13.4|4413|14.53|32|2024-05-08|15/03/2024|||||13.39999961853|1|2024-03-28|15/12/2023|||||13.39999961853|1
2024-02-10 10:55:43|03148|962884|EING_p|624.13M|624130000|152|1212|-10.56|29|2024-04-23|15/12/2023|||||149|1|2023-11-22|15/09/2023|3.25||229950000||147|1
2024-02-10 10:55:50|03149|6293|ZILGn|303.49M|303490000|4.79|52648|-42.46|43|2024-05-07|15/03/2024|||||4.789999961853|1|2024-03-26|15/12/2023||||451000000|4.789999961853|1
2024-02-10 10:56:02|03150|955862|ELBG|15.33M|15330000|2.74|4001|-5.84|32|2024-05-10|15/03/2024|||||2.7000000476837|1|2024-05-01|15/12/2023|||||2.7000000476837|1
2024-02-10 10:56:09|03151|49819|ECVG|1.99B|1990000000|12.36|323801|-31.79|34|2024-03-26|15/12/2023|||||12.359999656677|1|2023-11-22|15/09/2023|0.14|0.22|129330000|129700000|13.414999961853|1
2024-02-10 10:56:15|03152|1176374|ERWE|15.47M|15470000|0.620|4323|-58.94|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
2024-02-10 10:56:21|03153|41033|EVKn|7.88B|7880000000|16.92|876100|-18.06|43|2024-05-08|15/03/2024||0.1917||3990000000|16.920000076294|1|2024-03-04|15/12/2023||-0.0239||3880000000|16.920000076294|1
2024-02-10 10:56:28|03154|949641|FRU|96.42M|96420000|4.5|20047|26.05|31|2024-03-28|15/12/2023|||||4.460000038147|1|2023-11-16|15/09/2023|0.14||57900000|57900000|2.5999999046326|1
2024-02-10 10:56:34|03155|23018|FIEG|3.7B|3700000000|44|28284|26.29|43|2024-04-25|15/03/2024|||||44|1|2024-02-28|15/12/2023||1.55||492300000|44|1
2024-02-10 10:56:40|03156|964687|FTKn|1.07B|1070000000|9.76|253162|17.59|24|2024-04-25|15/03/2024|||||9.7639999389648|1|2024-02-27|15/12/2023||||96000000|9.7639999389648|1
2024-02-10 10:56:45|03157|19823|FPHG|42.41M|42410000|2.68|6548|-25.97|31|2024-04-25|15/12/2023|||||2.7000000476837|1|2023-11-23|15/09/2023|0.07|0.08|57800000|58000000|3.0599999427795|1
2024-02-10 10:56:52|03158|6289|FRAG|4.82B|4820000000|52.16|111495|-2.54|43|2024-05-14|15/03/2024||0.4396||860370000|52.159999847412|1|2024-03-19|15/12/2023||0.6355||878820000|52.159999847412|1
2024-02-10 10:56:57|03159|1171960|VH2|302.4M|302400000|15.12|44317|42.11|16|2024-02-28|15/12/2023|||||15.119999885559|1|2023-11-14|15/09/2023|0.06||109500000|109500000|11.079999923706|1
2024-02-10 10:57:03|03160|22584|FPEn|4.82B|4820000000|32.15|16994|3.88|38|2024-04-30|15/03/2024||||885510000|32.150001525879|1|2024-03-12|15/12/2023||0.5129||877300000|32.150001525879|1
2024-02-10 10:57:09|03161|14148|FPE3_p|4.82B|4820000000|39.68|80175|8|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
2024-02-10 10:57:14|03162|1131047|GTYG|174.62M|174620000|0.8700|1544|-75.28|24|2023-04-28|15/12/2022|-0.1||3140000||3|1|2022-11-25|15/09/2022|-0.08||2010000||3.4800000190735|1
2024-02-10 10:57:21|03163|6296|G1AG|6.3B|6300000000|37.1|367900|-11.43|43|2024-05-08|15/03/2024|||||37.099998474121|1|2024-03-07|15/12/2023||0.6263||1440000000|37.099998474121|1
2024-02-10 10:57:27|03164|22460|GXIG|3.14B|3140000000|90.42|110250|21.07|35|2024-04-11|15/02/2024||0.68||469000000|90.800003051758|1|2024-02-22|15/11/2023||1.5||532600000|90.800003051758|1
2024-02-10 10:57:33|03165|19214|GSC1n|183.19M|183190000|16.9|3067|-32.67|32|2024-05-10|15/03/2024|||||16.89999961853|1|2024-04-11|15/12/2023|||||16.89999961853|1
2024-02-10 10:57:37|03166|1137590|||||||24|2024-04-24|15/03/2024||||2212000000|0.28999999165535|1|2024-03-05|15/12/2023||||209400000|0.28999999165535|1
2024-02-10 10:57:45|03167|13151|GMMG|150.57M|150570000|9.95|1232|-21.65|38|2024-04-29|15/03/2024|||||10.10000038147|1|2024-03-28|15/12/2023|||||10.10000038147|1
2024-02-10 10:57:51|03168|962342|GYC|1.48B|1480000000|8.57|187044|-17.6|31|2024-05-16|15/03/2024||0.25||151630000|8.5699996948242|1|2024-03-13|15/12/2023||0.24||151380000|8.5699996948242|1
2024-02-10 10:57:56|03169|19213|GLJn|1.09B|1090000000|23.4|36048|-18.01|41|2024-03-07|15/12/2023|||||23.39999961853|1|2023-11-09|15/09/2023|0.53|0.44||101000000|20.14999961853|1
2024-02-10 10:58:02|03170|19198|2HR|183.5M|183500000|4.94|8287|-19.28|36|2024-03-21|15/12/2023|||||4.9299998283386|1|2023-11-15|15/09/2023|||||4.8600001335144|1
2024-02-10 10:58:08|03171|19215|HABAn|520.6M|520600000|6.4|68459|-16.99|39|2024-04-23|15/03/2024|||||6.4000000953674|1|2024-02-08|15/12/2023|||24900000|18200000|6.2800002098083|1
2024-02-10 10:58:14|03172|21613|HHFGn|1.27B|1270000000|16.78|43192|31.16|35|2024-03-21|15/12/2023||||396000000|16.920000076294|1|2023-11-17|15/09/2023|0.16||1090000000|20000000|16.459999084473|1
2024-02-10 10:58:20|03173|6298|HNRGn|27.38B|27380000000|227|109071|27.03|42|2024-03-18|15/12/2023||3.45||5950000000|227|1|2023-11-09|15/09/2023|3.64|3.61|6720000000|6720000000|206.39999389648|1
2024-02-10 10:58:26|03174|960689|HLAG|22.55B|22550000000|128.3|24604|-51.95|32|2024-05-15|15/03/2024||1.55||3790000000|128.30000305176|1|2024-03-14|15/12/2023||-0.7033||3760000000|128.30000305176|1
2024-02-10 10:58:32|03175|19216|HAWG|257.82M|257820000|28.5|1078|-36.95|41|2024-04-18|15/12/2023|||||28.700000762939|1|2023-11-08|15/09/2023|||||34|1
2024-02-10 10:58:38|03176|6324|HDDG|303.27M|303270000|0.997|479519|-47.44|38|2024-02-07|15/12/2023|||594000000|594000000|1.0650000572205|1|2023-11-08|15/09/2023|||548000000|545000000|1.2189999818802|1
2024-02-10 10:58:44|03177|942682|HLE|9.1B|9100000000|81.9|13637|4.26|38|2024-04-25|15/03/2024|||||81.900001525879|1|2024-02-16|15/11/2023||0.65||1941000000|81.900001525879|1
2024-02-10 10:58:50|03178|19834|HNKG|27.92B|27920000000|63.18|108403|1.99|43|2024-05-08|15/03/2024||||5330000000|63.180000305176|1|2024-03-04|15/12/2023||1.21||5200000000|63.180000305176|1
2024-02-10 10:58:56|03179|1173428|HGEA|36.19M|36190000|3.5|11964|-44.44|14|2024-03-27|15/12/2023||||28100000|3.4800000190735|1|2023-11-08|15/09/2023|||26900000|26200000|2.4500000476837|1
2024-02-10 10:59:01|03180|19218|HLGZ|147.54M|147540000|2.6|5977|-29.73|29|2024-03-28|15/12/2023|||||2.5999999046326|1|2023-11-16|15/09/2023|||||2.7000000476837|1
2024-02-10 10:59:07|03181|6305|HOTG|7.46B|7460000000|99.15|85927|65.25|43|2024-05-07|15/03/2024|||||99.150001525879|1|2024-02-22|15/12/2023||2.1||7020000000|99.150001525879|1
2024-02-10 10:59:14|03182|1081564|DEDW21TX|253.44M|253440000|7.53|3871|8.19|25|2023-11-28|15/09/2023|||||7.5300002098083|1|2023-09-07|15/06/2023|||||7.5700001716614|1
2024-02-10 10:59:18|03183|19217|HBH|1.03B|1030000000|64.65|9423|-21.54|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
2024-02-10 10:59:23|03184|19836|HBMG|1.53B|1530000000|47.950|1198|-13.91|29|2023-12-21|15/11/2023|||||47.400001525879|1|2023-09-28|15/08/2023|||||47.049999237061|1
2024-02-10 10:59:30|03185|6352|BOSSn|4.16B|4160000000|60.28|282350|-2.55|43|2024-05-02|15/03/2024||0.7575||1040000000|60.279998779297|1|2024-03-07|15/12/2023||1.11||1180000000|60.279998779297|1
2024-02-10 10:59:35|03186|19837|HYQGn|1.26B|1260000000|188.5|9825|25.75|32|2024-05-06|15/03/2024|||||188.5|1|2024-03-11|15/12/2023||||62800000|188.5|1
2024-02-10 10:59:41|03187|19219|INHG|572.88M|572880000|21.3|37816|-14.11|42|2024-03-20|15/12/2023||0.52||487000000|21.299999237061|1|2023-11-14|15/09/2023|0.79|0.78|459700000|459700000|19.700000762939|1
2024-02-10 10:59:47|03188|1064311|INS2|332.72M|332720000|7.68|25124|-17.42|29|2024-05-09|15/03/2024|||||7.6799998283386|1|2024-03-21|15/12/2023||||183700000|7.6799998283386|1
2024-02-10 10:59:53|03189|1031264|JST|666.03M|666030000|45.05|10528|-14.37|28|2024-02-20|15/12/2023||0.65||296170000|44.700000762939|1|2023-11-13|15/09/2023|0.91|1.26|292000000|292000000|43.25|1
2024-02-10 11:00:00|03190|19220|JUNG_p|3.09B|3090000000|30.34|76403|-13.46|43|2024-05-07|15/03/2024|||||30.340000152588|1|2024-03-20|15/12/2023||0.7561||1360000000|30.340000152588|1
2024-02-10 11:00:17|03191|6320|SDFGn|2.26B|2260000000|12.63|983099|-41.31|43|2024-05-13|15/03/2024||0.2319||932830000|12.630000114441|1|2024-03-14|15/12/2023||0.0743||979250000|12.630000114441|1
2024-02-10 11:00:23|03192|1129329|IURG|99.42M|99420000|12.7000|492|-16.99|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
2024-02-10 11:00:29|03193|49816|KGX|5.42B|5420000000|41.32|256475|7.52|41|2024-04-25|15/03/2024||0.6973||2840000000|41.319999694824|1|2024-02-29|15/12/2023||0.8372||2980000000|41.319999694824|1
2024-02-10 11:00:37|03194|6304|KCOGn|691.27M|691270000|6.93|123075|-29.1|43|2024-05-01|15/03/2024||0.26||1630000000|6.9299998283386|1|2024-02-28|15/12/2023||-0.07||1730000000|6.9299998283386|1
2024-02-10 11:00:44|03195|1176379|KTAG|415.09M|415090000|39.65|13236|-2.91|16|2024-05-08|15/03/2024|||||40|1|2024-03-28|15/12/2023||1.77|||40|1
2024-02-10 11:00:49|03196|1096501|KBX|9.09B|9090000000|56.42|139618|-10.7|28|2024-05-08|15/03/2024||0.7819||2050000000|56.419998168945|1|2024-02-22|15/12/2023||1.01||1980000000|56.419998168945|1
2024-02-10 11:00:56|03197|19232|SKBG|169.21M|169210000|10.24|15568|-47.59|38|2024-05-07|15/03/2024|||||10.239999771118|1|2024-03-27|15/12/2023||1.33||405400000|10.239999771118|1
2024-02-10 11:01:01|03198|6295|KRNG|3.65B|3650000000|115.4|25989|2.58|41|2024-05-03|15/03/2024|||||115.40000152588|1|2024-02-22|15/12/2023||1.66||1240000000|115.40000152588|1
2024-02-10 11:01:08|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
2024-02-10 11:01:14|03200|19221|KWSG|1.59B|1590000000|48.3|9848|-23.94|36|2024-02-08|15/12/2023|||||51.599998474121|1|2023-11-09|15/09/2023|-1.67||267700000||53.900001525879|1
2024-02-10 11:01:21|03201|6281|LXSG|2.15B|2150000000|24.95|441905|-46.26|43|2024-05-08|15/03/2024||-0.1293||1750000000|24.950000762939|1|2024-03-14|15/12/2023||-0.3491||1580000000|24.950000762939|1
2024-02-10 11:01:26|03202|40213|LEGn|5.2B|5200000000|70.22|181711|-4.54|43|2024-05-15|15/03/2024||1.2||156910000|70.220001220703|1|2024-03-11|15/12/2023||-9.76||158570000|70.220001220703|1
2024-02-10 11:01:32|03203|19854|LEIG|145.11M|145110000|15.25|2102|-21.79|36|2024-05-08|15/03/2024|||||15.25|1|2024-03-27|15/12/2023||0.0389||54820000|15.25|1
2024-02-10 11:01:38|03204|6339|LEOGn|1.31M|1310000|0.040|254692|-98.81|41|2023-11-15|15/09/2023|||||0.03990000113845|1|2023-08-09|15/06/2023||2.97||5742000000|0.13959999382496|1
2024-02-10 11:01:44|03205|19857|TGHN|800.42M|800420000|276|69|-4.83|35|2024-04-26|15/03/2024|||||278|1|2024-02-29|15/12/2023|||||278|1
2024-02-10 11:01:50|03206|962919|ECKG|96.07M|96070000|25.2|703|-5.76|31|2024-04-18|15/03/2024|||||26|1|2024-03-21|15/12/2023|||||26|1
2024-02-10 11:01:56|03207|349|LHAG|9B|9000000000|7.518|4077355|-22.64|33|2024-04-30|15/03/2024||-0.05||8790000000|7.518000125885|1|2024-03-07|15/12/2023||0.0557||9210000000|7.518000125885|1
2024-02-10 11:02:02|03208|19863|MZXG|79.26M|79260000|8.24|3417|-9.65|35|2024-05-10|15/03/2024|||||8.2399997711182|1|2024-03-28|15/12/2023|||||8.2399997711182|1
2024-02-10 11:02:07|03209|949642|MXHNn|258.18M|258180000|6.26|5379|26.72|30|2024-03-14|15/12/2023|||||6.2600002288818|1|2023-11-09|15/09/2023|||109100000||5.9000000953674|1
2024-02-10 11:02:13|03210|962922|MBBG|543.06M|543060000|94.8|2825|13.1|30|2024-04-11|15/12/2023|||||95|1|2023-11-14|15/09/2023|||||79.5|1
2024-02-10 11:02:19|03211|962923|MEDG|126.35M|126350000|2.56|1799|-25.29|29|2024-05-02|15/03/2024|||||2.6600000858307|1|2024-03-26|15/12/2023|||||2.6600000858307|1
2024-02-10 11:02:27|03212|993276|ILM1k|358.04M|358040000|15.04|27668|-16.44|27|2024-05-07|15/03/2024|||||15.039999961853|1|2024-03-27|15/12/2023|||||15.039999961853|1
2024-02-10 11:02:32|03213|1029194|B4B|1.94B|1940000000|5.33|169926|-41.72|29|2024-05-07|15/03/2024|||||5.3299999237061|1|2024-02-06|15/12/2023|0.36||8120000000|8000000000|6.25|1
2024-02-10 11:02:40|03214|1029195|B4B3_p|1.94B|1940000000|6.45|2971|-22.75|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
2024-02-10 11:02:45|03215|1174802|MRXG|133.74M|133740000|3.93|19933|-2.24|16|2024-03-27|15/12/2023||||47500000|3.9249999523163|1|2023-11-09|15/09/2023|-0.28||59700000|59700000|2.9049999713898|1
2024-02-10 11:02:51|03216|23634|MLPG|577.75M|577750000|5.3|59458|-1.85|38|2024-03-07|15/12/2023|||||5.3000001907349|1|2023-11-08|15/09/2023|0.06||205390000|214000000|4.7150001525879|1
2024-02-10 11:02:57|03217|964815|MUXG|740.48M|740480000|35.9|38107|72.6|29|2024-06-12|15/12/2023||0.44||1260000000|35.900001525879|1|2024-05-07|15/03/2024|||||35.900001525879|1
2024-02-10 11:03:18|03218|32557|MVVGn|2.21B|2210000000|33.9|713|6.6|36|2024-02-14|15/12/2023|||||33.599998474121|1|2023-12-14|15/09/2023|||||32.299999237061|1
2024-02-10 11:03:23|03219|19223|NOEJ|456.59M|456590000|14.33|30689|-30.91|12|2024-05-07|15/03/2024|||||14.329999923706|1|2024-02-13|15/12/2023||0.36||278900000|14.329999923706|1
2024-02-10 11:04:28|03220|962933|O4BG|282.18M|282180000|19.2|421|-13.16|6|2024-05-07|15/03/2024|||||19.799999237061|1|2024-03-21|15/12/2023|||||19.799999237061|1
2024-02-10 11:04:34|03221|19880|PGNG|12.67M|12670000|2.800|3513|-47.96|32|2024-05-07|15/03/2024|||||2.7999999523163|1|2024-04-25|15/12/2023|||||2.7999999523163|1
2024-02-10 11:04:40|03222|19225|PATGn|628M|628000000|7.32|79723|-39.6|42|2024-02-29|15/12/2023|||||7.3200001716614|1|2023-11-14|15/09/2023|0.06|0.095|75200000|75900000|8|1
2024-02-10 11:04:45|03223|19224|O2C|109.42M|109420000|2.240|16216|10.89|40|2023-08-23|15/06/2023|||||2.2400000095367|1|2023-05-25|15/03/2023|||||1.8999999761581|1
2024-02-10 11:04:50|03224|1162596|PSGG|264M|264000000|22|584|-14.73|18|2024-04-11|15/12/2023||0.27||24200000|22|1|2023-11-28|15/09/2023|0.33|0.33|26000000|26000000|19.200000762939|1
2024-02-10 11:05:00|03225|994481|PCZ|435.85M|435850000|7.4|12969|44.53|29|2024-03-27|15/12/2023|||||7.4000000953674|1|2023-11-14|15/09/2023|||109400000||7.9400000572205|1
2024-02-10 11:05:08|03226|962938|PWO|90M|90000000|28.2|435|-8.86|30|2024-03-28|15/12/2023|||||28.799999237061|1|2023-11-08|15/09/2023|||136800000||29.799999237061|1
2024-02-10 11:05:16|03227|23190|PSMGn|1.24B|1240000000|5.476|1180321|-43.79|30|2024-03-07|15/12/2023||0.8985||1310000000|5.4759998321533|1|2023-11-14|15/09/2023|0.0987|0.1437|888000000|888000000|4.9070000648498|1
2024-02-10 11:05:23|03228|1097504|690D|27B|27000000000|1.14|122763|-12.38|31|2024-04-25|15/03/2024|||||1.1584000587463|1|2024-03-27|15/12/2023||0.0486||8250000000|1.1584000587463|1
2024-02-10 11:05:29|03229|19892|RSL2|136.53M|136530000|20.8|701|20.23|34|2024-05-08|15/03/2024|||||21.200000762939|1|2024-04-17|15/12/2023|||||21.200000762939|1
2024-02-10 11:05:36|03230|23066|RAAG|8.54B|8540000000|734.75|7354|20.34|35|2024-05-02|15/03/2024||||272000000|751.5|1|2024-03-27|15/12/2023||3.93||284730000|751.5|1
2024-02-10 11:05:42|03231|665|RHMG|14.6B|14600000000|336.6|205813|49.07|42|2024-03-14|15/12/2023||8.45||2970000000|336.60000610352|1|2023-11-09|15/09/2023|2.31|1.77|1760000000|1770000000|274.5|1
2024-02-10 11:05:48|03232|6314|RHKG|652.65M|652650000|9.750|2221|-30.36|42|2024-05-03|15/03/2024|||||9.75|1|2024-02-23|15/12/2023|||||9.75|1
2024-02-10 11:05:54|03233|1176384|RY8|3.61M|3610000|0.040|40503|-77.14|5|2022-10-03|15/06/2022|-0.15||2440000||0.20600000023842|1|2021-10-06|15/06/2021|-0.19||3190000||0.23600000143051|1
2024-02-10 11:06:00|03234|41032|RRTL|5.39B|5390000000|34.8|54031|-22.84|31|2024-05-08|15/03/2024|||||34.799999237061|1|2024-03-14|15/12/2023||1.83||2210000000|34.799999237061|1
2024-02-10 11:06:06|03235|32431|SFQ|704.07M|704070000|15.51|74397|41.26|36|2024-05-08|15/03/2024|||||15.510000228882|1|2024-03-14|15/12/2023||0.44||516800000|15.510000228882|1
2024-02-10 11:06:13|03236|6286|SZGG|1.39B|1390000000|25.68|55150|-32.35|43|2024-05-13|15/03/2024||0.4721||2650000000|25.680000305176|1|2024-03-15|15/12/2023||0.1426||2460000000|25.680000305176|1
2024-02-10 11:06:19|03237|963693|SHA_p|4.17B|4170000000|6.26|460607|-6.43|31|2024-05-07|15/03/2024||0.3186||4150000000|6.2600002288818|1|2024-03-06|15/12/2023||0.1381||4040000000|6.2600002288818|1
2024-02-10 11:06:26|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
2024-02-10 11:06:32|03239|958843|G24n|4.76B|4760000000|64.66|155237|25.5|31|2024-05-02|15/03/2024||||140000000|64.660003662109|1|2024-03-28|15/12/2023||0.6458||132900000|64.660003662109|1
2024-02-10 11:06:40|03240|6317|SGCG|726.9M|726900000|5.95|147737|-31.69|43|2024-05-08|15/03/2024|||||5.9450001716614|1|2024-03-22|15/12/2023|||||5.9450001716614|1
2024-02-10 11:06:47|03241|992973|RDC|2.65B|2650000000|145.35|76646|130.06|30|2024-04-25|15/03/2024|||||145.35000610352|1|2024-03-05|15/12/2023||-0.02||503700000|145.35000610352|1
2024-02-10 11:06:53|03242|19230|SIXG|3.68B|3680000000|87.55|28582|-27.64|38|2024-05-07|15/03/2024|||||87.550003051758|1|2024-03-27|15/12/2023||0.86||1140000000|87.550003051758|1
2024-02-10 11:06:59|03243|19906|SIXG_p|3.68B|3680000000|61.5|14942|-15.64|38|2024-05-07|15/03/2024|||||61.5|1|2024-03-27|15/12/2023||||1140000000|61.5|1
2024-02-10 11:07:07|03244|941175|STM1|1.56B|1560000000|63|25791|0.96|32|2024-05-08|15/03/2024|||||63|1|2024-01-30|15/12/2023|0.47|0.74|305400000|305800000|62.75|1
2024-02-10 11:07:14|03245|19227|SAXG|2.98B|2980000000|52.5|51951|1.06|43|2024-05-08|15/03/2024||0.38||450210000|52.5|1|2024-03-05|15/12/2023||1.56||557530000|52.5|1
2024-02-10 11:07:20|03246|6322|SZUG|2.63B|2630000000|12.88|203202|-13.32|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
2024-02-10 11:07:26|03247|19913|SURG|237.24M|237240000|15|738|-25.37|36|2024-04-30|15/03/2024|||||15.199999809265|1|2024-04-24|15/12/2023||0.15||195800000|15.199999809265|1
2024-02-10 11:07:31|03248|1172891|SYAB|2.61B|2610000000|11.87|105745|43.7|16|2024-05-08|15/03/2024|||||11.869999885559|1|2024-03-25|15/12/2023||0.12||675000000|11.869999885559|1
2024-02-10 11:07:38|03249|19234|TEGG|2.01B|2010000000|11.46|602620|38.57|42|2024-03-12|15/12/2023|||||11.454999923706|1|2023-11-17|15/09/2023|0.76||69600000|87000000|12.095000267029|1
2024-02-10 11:07:45|03250|19237|TTKG|873.77M|873770000|13.46|14022|-4.27|38|2024-04-25|15/03/2024|||||13.460000038147|1|2024-02-15|15/12/2023|||||13.460000038147|1
2024-02-10 11:07:51|03251|40219|TLXGn|17.24B|17240000000|66.8|143439|51.06|42|2024-03-21|15/12/2023|||||66.800003051758|1|2023-11-13|15/09/2023|1.78|1.75|11410000000||59.450000762939|1
2024-02-10 11:07:58|03252|664|TKAG|3.45B|3450000000|5.534|2512254|-22.73|43|2024-05-15|15/03/2024||0.12||9360000000|5.5339999198914|1|2024-02-14|15/12/2023||0.11||8640000000|5.5339999198914|1
2024-02-10 11:08:03|03253|1137593|8TRA|11.37B|11370000000|22.74|57571|39.25|25|2024-04-26|15/03/2024||1.06||9920000000|22.739999771118|1|2024-03-05|15/12/2023||1.27||12070000000|22.739999771118|1
2024-02-10 11:08:09|03254|989449|UN0k|23.32B|23320000000|56|13424|-3.98|31|2024-05-07|15/03/2024|||||56|1|2024-02-28|15/12/2023||1|||56|1
2024-02-10 11:08:15|03255|962961|ULCG|13.65M|13650000|2.000|3150|-33.77|29|2024-04-25|15/03/2024|||||1.9700000286102|1|2024-02-28|15/12/2023|||||1.9700000286102|1
2024-02-10 11:08:21|03256|991176|VQTG|331.02M|331020000|26.0000|5348|4.63|28|2023-11-09|15/09/2023|||||26|1|2023-08-17|15/06/2023|||||26.10000038147|1
2024-02-10 11:08:27|03257|19929|VIBG_p|473.68M|473680000|17.95|5127|-10.25|36|2024-04-19|15/03/2024|||||17.89999961853|1|2024-02-29|15/12/2023|||||17.89999961853|1
2024-02-10 11:08:35|03258|962966|V3VGn|78.35M|78350000|4.9|3134|-11.23|30|2024-05-08|15/03/2024|||||4.9499998092651|1|2024-04-30|15/12/2023|||||4.9499998092651|1
2024-02-10 11:08:40|03259|1177472|VTSCn|3.34B|3340000000|83.45|183|22.28|16|2024-05-08|15/03/2024|||||83.150001525879|1|2024-03-14|15/12/2023||2.41||2430000000|83.150001525879|1
2024-02-10 11:08:46|03260|351|VOWG|63.86B|63860000000|133.85|47095|-19.2|43|2024-04-30|15/03/2024||8.47||76190000000|133.55000305176|1|2024-03-13|15/12/2023||7.48||81680000000|133.55000305176|1
2024-02-10 11:08:53|03261|6294|VOSG|709.59M|709590000|40.4|9147|-0.98|43|2024-04-25|15/03/2024|||||40.400001525879|1|2024-03-21|15/12/2023|||||40.400001525879|1
2024-02-10 11:08:59|03262|6290|WCHG|4.79B|4790000000|96.36|111728|-32.73|43|2024-04-25|15/03/2024||1.64||1470000000|96.360000610352|1|2024-03-12|15/12/2023||0.2279||1380000000|96.360000610352|1
2024-02-10 11:09:05|03263|19239|WACGn|1.17B|1170000000|17.14|31656|-9.74|38|2024-05-07|15/03/2024|||||17.139999389648|1|2024-03-26|15/12/2023||||650000000|17.139999389648|1
2024-02-10 11:09:11|03264|19932|WSUG|426.9M|426900000|31.9|2730|-7|36|2024-05-06|15/03/2024|||||31.89999961853|1|2024-03-27|15/12/2023|||||31.89999961853|1
2024-02-10 11:09:18|03265|1096426|WEW|163.84M|163840000|8.15|9005|-19.55|28|2024-05-07|15/03/2024|||||8.1499996185303|1|2024-03-28|15/12/2023||||132400000|8.1499996185303|1
2024-02-10 11:09:23|03266|953067|WDL1k|198.81K|198810|0.04|7873|-51.22|25|2022-11-10|15/09/2022|||||0.20000000298023|1|2022-09-29|15/06/2022|||||0.75499999523163|1
2024-02-10 11:09:29|03267|964973|WUWGn|1.21B|1210000000|12.9|25234|-25.69|31|2024-03-27|15/12/2023|||||12.89999961853|1|2023-11-24|15/09/2023|||||13.439999580383|1
2024-02-10 11:09:37|03268|993600|TIMAn|656.08M|656080000|30.45|2443|0.17|28|2024-05-08|15/03/2024|||||30.299999237061|1|2024-03-20|15/12/2023|||||30.299999237061|1
2024-02-10 11:09:43|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
2024-02-10 11:09:49|03270|19918|TGTG|16.69M|16690000|0.650|3608|-39.25|36|2024-05-07|15/03/2024|||||0.6700000166893|1|2024-03-28|15/12/2023|||||0.6700000166893|1
2024-02-10 11:09:55|03271|13155|1U1|3.21B|3210000000|18.22|68981|43.46|43|2024-05-08|15/03/2024||0.48||1040000000|18.219999313354|1|2024-03-21|15/12/2023||0.3675||1040000000|18.219999313354|1
2024-02-10 11:10:02|03272|962854|VSCk|94.06M|94060000|2.980|3387|0|27|2023-04-27|15/03/2023|||||2.9800000190735|1|2023-03-22|15/12/2022|||||2.9800000190735|1
2024-02-10 11:10:11|03273|23598|ADVG|1.04B|1040000000|20|15700|-11.03|39|2024-04-25|15/03/2024|||||20|1|2024-02-22|15/12/2023|||||20|1
2024-02-10 11:10:18|03274|6313|AIXGn|3.88B|3880000000|34.55|518161|32.48|43|2024-04-25|15/03/2024||0.2407||132710000|34.549999237061|1|2024-02-29|15/12/2023||0.5215||215420000|34.549999237061|1
2024-02-10 11:10:24|03275|40203|A1OS|256.73M|256730000|52.2|2866|13.97|31|2024-02-12|15/12/2023||0.85||133800000|52.200000762939|1|2023-12-18|15/09/2023|0.86|0.86|124200000|124200000|42.799999237061|1
2024-02-10 11:10:30|03276|19774|AOFG|2B|2000000000|251.5|4668|50.6|31|2024-04-25|15/03/2024|||||251.5|1|2024-01-31|15/12/2023|1.4||40900000||245|1
2024-02-10 11:10:36|03277|19776|BSLG|297.75M|297750000|9.69|46956|-70.05|36|2024-05-07|15/03/2024|||||9.6899995803833|1|2024-03-28|15/12/2023||||48500000|9.6899995803833|1
2024-02-10 11:10:42|03278|22689|BIONn|2.86B|2860000000|51.8|23578|-12.05|43|2024-04-19|15/03/2024|||||51.799999237061|1|2024-02-16|15/12/2023|||||51.799999237061|1
2024-02-10 11:10:49|03279|23435|BC8G|6.28B|6280000000|49.82|157420|23.96|43|2024-05-08|15/03/2024||0.5158||1620000000|49.819999694824|1|2024-03-15|15/12/2023||0.613||1840000000|49.819999694824|1
2024-02-10 11:10:54|03280|940925|B8FGn|27.18M|27180000|0.440|11654|-66.41|29|2024-04-25|15/12/2023|||||0.42599999904633|1|2023-11-15|15/09/2023|||||0.46999999880791|1
2024-02-10 11:11:01|03281|1163902|BKHTn|231M|231000000|22.5|2578|13.64|19|2024-04-29|15/12/2023|||||22.5|1|2023-11-14|15/09/2023|||58600000|58900000|22|1
2024-02-10 11:11:07|03282|19786|COKG|1.05B|1050000000|29.1|81688|-13.34|41|2024-03-28|15/12/2023||0.54||468100000|29.10000038147|1|2023-11-09|15/09/2023|0.27|0.26|415800000|415800000|24.579999923706|1
2024-02-10 11:11:16|03283|22416|AFXG|9.91B|9910000000|110.75|137232|-15.13|42|2024-05-08|15/03/2024||0.5029||504140000|110.75|1|2024-02-09|15/12/2023|0.42|0.3254|475000000|469810000|105.94999694824|1
2024-02-10 11:11:22|03284|19787|CSHG|125.1M|125100000|14.95|3682|17.72|35|2024-05-09|15/03/2024|||||14.949999809265|1|2024-04-04|15/12/2023|||||14.949999809265|1
2024-02-10 11:11:28|03285|1174682|C3RY|45.13M|45130000|1.95|35330|-72.3|13|2024-05-08|15/03/2024|||||1.9459999799728|1|2024-01-31|15/12/2023|||37200000|37400000|2.920000076294|1
2024-02-10 11:11:34|03286|1166985|C0M|14.27M|14270000|0.29|98990|-94.02|16|2023-05-17|15/03/2023|||||2.8150000572205|1|2023-04-04|15/12/2022|||||3.1150000095367|1
2024-02-10 11:11:41|03287|19791|COP1n|1.67B|1670000000|32.02|72188|-32.16|43|2024-05-08|15/03/2024||0.52||297000000|32.020000457764|1|2024-02-07|15/12/2023|-0.3|0.535|306900000|308200000|40|1
2024-02-10 11:11:47|03288|19794|CE2G|1B|1000000000|11.5|220771|-4.96|34|2024-01-10|15/11/2023|||312100000||11.520000457764|1|2023-10-11|15/08/2023|||309200000||7.6500000953674|1
2024-02-10 11:11:53|03289|19797|DAMG|145.28M|145280000|41.2|554|-28.97|32|2024-05-10|15/03/2024|||||41.200000762939|1|2024-03-21|15/12/2023|||||41.200000762939|1
2024-02-10 11:11:56|03290|991234|DBD|1.13B|1130000000|2.960|6103|0|0||
2024-02-10 11:12:01|03291|19803|HNLG|93.35M|93350000|15.4|2923|-20.21|0||
2024-02-10 11:12:09|03292|19804|DRWG|821.15M|821150000|41.8|2146|9.14|43|2024-04-25|15/03/2024|||||41.799999237061|1|2024-03-07|15/12/2023||||987000000|41.799999237061|1
2024-02-10 11:12:15|03293|6301|DRWG_p|821.15M|821150000|46.1|13587|9.11|43|2024-04-25|15/03/2024|||||46.099998474121|1|2024-03-07|15/12/2023||||987000000|46.099998474121|1
2024-02-10 11:12:20|03294|19807|EUZG|930.32M|930320000|44.7|46471|-21.37|35|2024-03-22|15/12/2023||||54000000|44.700000762939|1|2023-11-14|15/09/2023|||66000000||38.279998779297|1
2024-02-10 11:12:27|03295|962883|E4CG|60.9M|60900000|17.4|1320|-49.86|29|2024-05-08|15/03/2024|||||17.35000038147|1|2024-03-14|15/12/2023|||||17.35000038147|1
2024-02-10 11:12:33|03296|19811|ELGG|1.18B|1180000000|69.1|19660|-2.12|40|2024-05-07|15/03/2024||1.53||152000000|69.099998474121|1|2024-02-15|15/12/2023||1.6||153000000|69.099998474121|1
2024-02-10 11:12:39|03297|19813|ECXk|1.57M|1570000|1.76|973|-75.04|32|2023-03-22|15/12/2022|||||0.37799999117851|1|2022-11-09|15/09/2022|-0.1||100000||0.31499999761581|1
2024-02-10 11:12:45|03298|19241|EVTG|2.45B|2450000000|13.875|727063|-26.1|42|2024-05-22|15/03/2024||-0.04||210650000|13.875|1|2024-04-24|15/12/2023||-0.0099||211230000|13.875|1
2024-02-10 11:12:52|03299|962891|EXCL|214.52M|214520000|5.55|4564|0|31|2024-05-02|15/03/2024|||||5.6500000953674|1|2024-03-14|15/12/2023|||||5.6500000953674|1
2024-02-10 11:12:58|03300|962892|FAAS|250.4M|250400000|22.3|4828|9.83|28|2024-02-12|15/12/2023|||||22.89999961853|1|2023-11-10|15/09/2023|||19800000||20.700000762939|1
2024-02-10 11:13:05|03301|19821|SISG|574.43M|574430000|55.600|1009|-6.4|42|2024-03-21|15/12/2023|||||55.599998474121|1|2023-11-16|15/09/2023|||||56|1
2024-02-10 11:13:11|03302|962895|FEVG|80.61M|80610000|24.8|1304|-5.34|29|2024-03-27|15/12/2023|||||24.799999237061|1|2023-11-29|15/09/2023|||26500000|26500000|24.700000762939|1
2024-02-10 11:13:18|03303|6285|FNTGn|2.78B|2780000000|23.34|281239|2.55|42|2024-02-29|15/12/2023||0.7054||677460000|23.340000152588|1|2023-11-08|15/09/2023|0.5311|0.5322|668800000|662570000|24.620000839233|1
2024-02-10 11:13:23|03304|19826|GMEG|30.12M|30120000|5.5|840|-11.86|36|2024-04-25|15/12/2023|||||5.5500001907349|1|2023-11-23|15/09/2023|||||5.6500000953674|1
2024-02-10 11:13:32|03305|19827|GFTG|857.17M|857170000|32.56|33725|-21.07|37|2024-03-07|15/12/2023||||427000000|32.560001373291|1|2023-11-20|15/09/2023|0.52|0.52|203000000|203000000|31.180000305176|1
2024-02-10 11:13:38|03306|6340|GGS|5.43M|5430000|0.069|139160|-75.79|33|2023-11-28|15/09/2023||0.0021|||0.06849999725819|1|2023-09-28|15/06/2023||-0.0071|||0.06849999725819|1
2024-02-10 11:13:44|03307|19828|GKSG|470.52M|470520000|206.000|412|40.71|30|2023-08-29|15/06/2023|||||206|1|2023-05-25|15/03/2023|||||190.5|1
2024-02-10 11:13:50|03308|19935|HPHA|149.58M|149580000|3.24|13783|-29.57|35|2024-04-25|15/02/2024|||||3.210000038147|1|2024-03-25|15/11/2023|||||3.210000038147|1
2024-02-10 11:13:55|03309|1166364|HAGG|3.49B|3490000000|30.18|288371|13.89|19|2024-05-07|15/03/2024|||||30.180000305176|1|2024-02-23|15/12/2023||1.1||705430000|30.180000305176|1
2024-02-10 11:14:01|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
2024-02-10 11:14:08|03311|19840|IXXG|311.18M|311180000|31.5|4454|9.38|42|2024-03-21|15/12/2023|||||31.5|1|2023-11-09|15/09/2023|0.37||53400000||27.700000762939|1
2024-02-10 11:14:15|03312|19842|ISH1k|27.78M|27780000|1.94|3908|-36.39|35|2024-05-01|15/03/2024|||||1.9049999713898|1|2024-02-21|15/12/2023|||||1.9049999713898|1
2024-02-10 11:14:20|03313|19843|IS7|21.75M|21750000|5.25|2308|-37.13|24|2024-04-25|15/12/2023|||||5.1500000953674|1|2023-11-15|15/09/2023|||||5.4499998092651|1
2024-02-10 11:14:26|03314|19844|IVXG|13.52M|13520000|5.95|4130|-44.91|36|2024-05-09|15/03/2024|||||5.9499998092651|1|2024-02-22|15/12/2023|||||5.9499998092651|1
2024-02-10 11:14:32|03315|19847|IVUG|243.51M|243510000|14.06|6593|-17.78|34|2024-03-21|15/12/2023|||||14.060000419617|1|2023-11-22|15/09/2023|||||14.89999961853|1
2024-02-10 11:14:41|03316|25375|JENGn|1.61B|1610000000|28.18|99367|-5.37|24|2024-05-08|15/03/2024|||||28.180000305176|1|2024-03-27|15/12/2023||0.55||303660000|28.180000305176|1
2024-02-10 11:14:46|03317|1173010|KTEK|215.24M|215240000|14.85|23971|4.21|17|2024-05-10|15/03/2024|||||14.89999961853|1|2024-03-28|15/10/2023||||162000000|14.89999961853|1
2024-02-10 11:14:51|03318|964718|HACGn|44.15M|44150000|1.18|32986|-72.1|33|2024-05-06|15/03/2024|||||1.1799999475479|1|2024-02-08|15/12/2023||||48800000|1.1549999713898|1
2024-02-10 11:14:57|03319|19858|LPKG|200.51M|200510000|8.18|52871|-31.95|42|2024-04-25|15/03/2024|||||8.1800003051758|1|2024-03-21|15/12/2023|||||8.1800003051758|1
2024-02-10 11:16:01|03320|6346|M5ZG|90.55M|90550000|10.6|6487|-55.65|6|2024-05-07|15/03/2024|||||10.60000038147|1|2024-03-28|15/12/2023|||||10.60000038147|1
2024-02-10 11:16:07|03321|23383|MDG1k|36.48M|36480000|1.485|9186|-30.93|41|2024-05-08|15/03/2024|||||1.4850000143051|1|2024-03-21|15/12/2023||-1.02|||1.4850000143051|1
2024-02-10 11:16:14|03322|6343|MORG|2.41B|2410000000|64.1|822781|238.88|43|2024-04-29|15/03/2024||-1.61||54820000|64.099998474121|1|2024-03-13|15/12/2023||-0.8816||64150000|64.099998474121|1
2024-02-10 11:16:19|03323|1168311|NA9n|1.50B|1500000000|88.2|15069|-32.47|18|2024-05-10|15/03/2024|||||88.199996948242|1|2024-04-26|15/12/2023|||||88.199996948242|1
2024-02-10 11:16:25|03324|19871|NEKG|10.42B|10420000000|90.18|130314|76.96|43|2024-04-30|15/03/2024||0.3812||222010000|90.180000305176|1|2024-03-21|15/12/2023||0.3389||217230000|90.180000305176|1
2024-02-10 11:16:31|03325|19242|NWOn|363.08M|363080000|64.6|6085|-62.79|43|2024-05-07|15/03/2024|||||64.599998474121|1|2024-02-27|15/12/2023||||80900000|64.599998474121|1
2024-02-10 11:16:36|03326|19872|NXUG|1.05B|1050000000|60.7|4292|10.16|36|2024-05-07|15/03/2024|||||60.700000762939|1|2024-03-05|15/12/2023|||||60.700000762939|1
2024-02-10 11:16:41|03327|1076550|NFN|95.39M|95390000|5.72|2120|-18.29|25|2024-04-25|15/12/2023|||||5.8200001716614|1|2023-11-23|15/09/2023|||20450000|20400000|7|1
2024-02-10 11:16:48|03328|6308|NDXG|2.25B|2250000000|9.504|933821|-33.54|42|2024-02-29|15/12/2023||-0.02||1520000000|9.503999710083|1|2023-11-14|15/09/2023|-0.145|-0.0233|1720000000|1720000000|11.064999580383|1
2024-02-10 11:16:54|03329|19874|OHBG|753.52M|753520000|43.4|2110|30.53|37|2024-05-08|15/03/2024|||||43.400001525879|1|2024-03-20|15/12/2023|||||43.400001525879|1
2024-02-10 11:17:01|03330|19879|PA8|303.18K|303180|0.043|5194|-99.42|33|2023-11-15|15/09/2023|||||0.36000001430511|1|2023-09-28|15/06/2023|-0.5971||4520000||4.1449999809265|1
2024-02-10 11:17:08|03331|6331|PV|1.53B|1530000000|155.5|3642|-6.44|43|2024-04-30|15/03/2024|||||155.39999389648|1|2024-03-26|15/12/2023|||||155.39999389648|1
2024-02-10 11:17:14|03332|19882|PNEGn|1B|1000000000|13.14|77021|-25|37|2024-05-09|15/03/2024|||||13.140000343323|1|2024-03-27|15/12/2023|||||13.140000343323|1
2024-02-10 11:17:20|03333|19243|PSAGn|360.1M|360100000|23.25|6238|-4.32|38|2024-04-25|15/03/2024|||||23.25|1|2024-03-26|15/12/2023||||85300000|23.25|1
2024-02-10 11:17:26|03334|19890|TPEG|501.12M|501120000|23.04|67257|-0.69|37|2024-05-10|15/03/2024|||||23.040000915527|1|2024-03-28|15/12/2023|||||23.040000915527|1
2024-02-10 11:17:32|03335|6292|QBYn|84.46M|84460000|0.672|26717|-40.53|36|2024-03-29|15/12/2023|||||0.67199999094009|1|2023-11-13|15/09/2023|||45500000|45500000|0.62000000476837|1
2024-02-10 11:17:36|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
2024-02-10 11:17:42|03337|962940|KTN|1.33B|1330000000|21.54|116123|10.29|31|2024-05-03|15/03/2024|||||21.540000915527|1|2024-03-28|15/12/2023|||||21.540000915527|1
2024-02-10 11:17:48|03338|962945|SATG|21.24B|21240000000|276|5387|-22.52|31|2024-04-18|15/03/2024||1.12||861830000|277|1|2024-01-26|15/12/2023|0.94|0.713|849800000|849830000|246.5|1
2024-02-10 11:17:55|03339|19901|YSNG|1.06B|1060000000|164|3355|-26.79|43|2024-05-08|15/03/2024|||||164|1|2024-03-22|15/12/2023||||145700000|164|1
2024-02-10 11:18:00|03340|1073424|SJJG|130.2M|130200000|12.4|5023|81.29|26|2024-05-01|15/02/2024|||||12.39999961853|1|2024-01-31|15/11/2023|||||11.85000038147|1
2024-02-10 11:18:06|03341|19903|F3CG|312.55M|312550000|18|44711|-28|33|2024-03-28|15/12/2023|||||18|1|2023-11-15|15/09/2023|0.18||31000000||19.700000762939|1
2024-02-10 11:18:11|03342|954894|WAFGn|2.73B|2730000000|90.95|55798|6.69|31|2024-05-02|15/03/2024||0.1275||370090000|90.949996948242|1|2024-03-12|15/12/2023||0.704||358060000|90.949996948242|1
2024-02-10 11:18:19|03343|6333|SNGGk|12.9M|12900000|1.495|6106|-22.34|36|2024-03-22|15/12/2023|||||1.4500000476837|1|2023-11-14|15/09/2023||||14100000|1.7599999904633|1
2024-02-10 11:18:26|03344|941174|AM3D|589.79M|589790000|18.96|1497|6.52|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
2024-02-10 11:18:33|03345|21812|S92G|1.83B|1830000000|52.75|160515|-36.83|43|2024-05-08|15/03/2024||1.25||453890000|52.75|1|2024-03-27|15/12/2023||1.76||520000000|52.75|1
2024-02-10 11:18:38|03346|942429|SHFG|316.82M|316820000|44.1|1582|51.81|31|2024-04-25|15/03/2024|||||43.5|1|2024-03-27|15/12/2023|||||43.5|1
2024-02-10 11:18:44|03347|19909|SYTG|50.49M|50490000|5.5|3912|-7.41|40|2024-05-08|15/03/2024|||||5.5999999046326|1|2024-03-28|15/12/2023|||||5.5999999046326|1
2024-02-10 11:18:51|03348|6302|SOWGn|2.86B|2860000000|38.7|14601|93.98|43|2024-04-25|15/03/2024||0.3839||222340000|38.700000762939|1|2024-01-30|15/12/2023|0.68|0.68|319300000|319300000|38.419998168945|1
2024-02-10 11:18:56|03349|1066609|S9I|198.9M|198900000|30.6|2626|-25.55|30|2024-05-08|15/03/2024|||||30.60000038147|1|2024-03-29|15/12/2023|||||30.60000038147|1
2024-02-10 11:19:03|03350|32556|SBSG|521.49M|521490000|42.9|9053|-50.97|43|2024-04-26|15/03/2024|||||42.900001525879|1|2024-03-21|15/12/2023|||||42.900001525879|1
2024-02-10 11:19:11|03351|14153|SMHNn|654.71M|654710000|34.25|56098|63.1|38|2024-05-08|15/03/2024|||||34.25|1|2024-03-27|15/12/2023|||||34.25|1
2024-02-10 11:19:15|03352|1173535|SUSEG|1.86B|1860000000|10.89|285208|-39.43|0||
2024-02-10 11:19:21|03353|19916|SYZG|39.15M|39150000|2.9|7659|-49.12|35|2024-04-26|15/03/2024|||||2.9000000953674|1|2024-03-28|15/12/2023||0.05||17960000|2.9000000953674|1
2024-02-10 11:19:27|03354|1153007|TMV|2.4B|2400000000|14.53|610293|-2.29|24|2024-05-07|15/03/2024||0.202||167010000|14.529999732971|1|2024-02-07|15/12/2023|0.18|0.1676|163100000|159140000|13.645000457764|1
2024-02-10 11:19:33|03355|19917|TTRGn|122.27M|122270000|17.7|3761|-33.08|36|2024-05-07|15/03/2024|||||17.700000762939|1|2024-03-21|15/12/2023|||||17.700000762939|1
2024-02-10 11:19:39|03356|40216|O2Dn|6.97B|6970000000|2.342|8317570|-13.23|42|2024-05-08|15/03/2024|||||2.3420000076294|1|2024-02-21|15/12/2023||0.0363||2260000000|2.3420000076294|1
2024-02-10 11:19:45|03357|962959|TLIK|7.11M|7110000|1.1800|1189|-64.02|28|2024-05-01|15/12/2023|||||1.1299999952316|1|2023-11-06|15/09/2023|||||1.3600000143051|1
2024-02-10 11:19:51|03358|6338|UTDI|4.09B|4090000000|23.68|217026|15.85|43|2024-05-08|15/03/2024||||1600000000|23.680000305176|1|2024-03-21|15/12/2023||0.6981||1600000000|23.680000305176|1
2024-02-10 11:19:57|03359|19927|OSPGk|169M|169000000|16.85|1635|-22.71|34|2024-03-28|15/12/2023|||||16.89999961853|1|2023-11-22|15/09/2023|||||18.299999237061|1
2024-02-10 11:20:02|03360|1171989|VTWRn|16.5B|16500000000|32.50|115956|-5.25|11|2023-05-15|15/03/2023||||270100000|32.5|1|2023-01-31|15/12/2022||0.19||260100000|33.139999389648|1
2024-02-10 11:20:08|03361|1052627|VAR1|726.83M|726830000|17.045|112029|-40.63|29|2024-03-28|15/12/2023||0.03||258060000|17.045000076294|1|2023-11-14|15/09/2023|-0.13|-0.13|215060000|215040000|21.950000762939|1
2024-02-10 11:20:14|03362|14154|VBKG|1.29B|1290000000|20.33|142384|-61.89|34|2024-02-08|15/12/2023|0.01|1.54|420800000|944000000|18.284999847412|1|2023-11-20|15/09/2023|0.34|0.39|488140000|400600000|34.369998931885|1
2024-02-10 11:20:19|03363|949646|V6CG|62.2M|62200000|7|5315|-29.44|30|2024-03-26|15/12/2023|||||7|1|2023-11-14|15/09/2023|||||7.9499998092651|1
2024-02-10 11:20:24|03364|1052408|VBX|22.59M|22590000|1.27|5831|6.72|27|2024-04-01|15/12/2023|||||1.210000038147|1|2023-11-16|15/09/2023|||||1.4500000476837|1
2024-02-10 11:20:29|03365|19937|YOCG|54.93M|54930000|15.8|2902|14.91|29|2024-04-29|15/12/2023|||||15.800000190735|1|2023-11-15|15/09/2023|||||11.39999961853|1
2024-02-10 11:20:36|03366|50009|2018|21.29B|21290000000|17.76|8807533|-15.02|42|2024-05-17|15/03/2024||0.0694||4690000000|17.760000228882|1|2024-03-21|15/12/2023||0.298||5990000000|17.760000228882|1
2024-02-10 11:20:41|03367|32502|1299|707.93B|707930000000|62.8|26335164|-28.51|28|2024-03-08|15/12/2023||0.2952||16683000000|62.799999237061|1|2023-11-29|15/09/2023|||||70.150001525879|1
2024-02-10 11:20:48|03368|1155537|9988|1.41T|1410000000000|69.3|55809164|-35.59|31|2024-05-24|15/03/2024||1.54||240230000000|69.300003051758|1|2024-02-07|15/12/2023|2.58|2.6|282990000000|283610000000|76|1
2024-02-10 11:20:53|03369|946376|0241|50.5B|50500000000|3.14|32419361|-50.78|5|2018-06-19|15/03/2018|-0||1550000000||7.4200000762939|1|2017-12-14|15/09/2017|-0.01||889700000||3.7300000190735|1
2024-02-10 11:20:58|03370|100123|2020|200.12B|200120000000|70.65|8333130|-38.78|26|2024-03-26|15/12/2023||1.92||32472000000|70.650001525879|1|2023-11-29|15/09/2023||3.48||60310000000|80.550003051758|1
2024-02-10 11:21:04|03371|101147|3988|1.24T|1240000000000|2.94|208028950|-1.34|35|2024-04-26|15/03/2024||0.19||155845000000|2.9400000572205|1|2024-03-28|15/12/2023||0.195||140000000000|2.9400000572205|1
2024-02-10 11:21:11|03372|8580|2388|197.5B|197500000000|18.68|9282291|-28.97|43|2024-04-26|15/03/2024|||||18.680000305176|1|2024-03-28|15/12/2023||1.56||34154000000|18.680000305176|1
2024-02-10 11:21:15|03373|1141315|1876|169.17B|169170000000|12.8|11736626|-45.99|14|2024-05-02|15/03/2024||-0.0442|||12.800000190735|1|2024-02-28|15/12/2023||0.0076||1250000000|12.800000190735|1
2024-02-10 11:21:21|03374|13884|1211|558.67B|558670000000|182.9|8444392|-26.66|42|2024-04-24|15/03/2024||-3.19||93750000000|182.89999389648|1|2024-03-27|15/12/2023||3.64||187310000000|182.89999389648|1
2024-02-10 11:21:28|03375|8572|0939|1.18T|1180000000000|4.61|273643452|-7.62|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
2024-02-10 11:21:34|03376|8581|2628|769.2B|769200000000|9.22|28036530|-34.05|43|2024-04-25|15/03/2024||0.59|||9.2200002670288|1|2024-03-28|15/12/2023||0.13||174130000000|9.2200002670288|1
2024-02-10 11:21:40|03377|13888|2319|71.28B|71280000000|18.12|15228680|-52.19|27|2024-03-27|15/12/2023||0.66||48619000000|18.120000839233|1|2023-11-29|15/09/2023|||||24.89999961853|1
2024-02-10 11:21:45|03378|32495|3968|846.68B|846680000000|28.8|27503783|-38.59|42|2024-04-30|15/03/2024||1.61||91570000000|28.799999237061|1|2024-01-18|15/12/2023|1.19|1.08|78840000000|79970000000|25.049999237061|1
2024-02-10 11:21:50|03379|8573|0941|1.46T|1460000000000|66.4|15084206|17.31|28|2024-04-18|15/03/2024|||||66.400001525879|1|2024-03-22|15/12/2023||2.07||246940000000|66.400001525879|1
2024-02-10 11:21:58|03380|8567|0688|124.33B|124330000000|11.36|17523360|-43.76|43|2024-04-25|15/03/2024|||||11.359999656677|1|2024-03-25|15/12/2023||1.12||111617000000|11.359999656677|1
2024-02-10 11:22:04|03381|8563|0386|722.05B|722050000000|4.12|87442928|-2.14|42|2024-04-25|15/03/2024||0.155||796965000000|4.1199998855591|1|2024-03-25|15/12/2023||0.1433||868800000000|4.1199998855591|1
2024-02-10 11:22:08|03382|32494|1109|167.58B|167580000000|23.5|12944809|-36.49|29|2024-03-26|15/12/2023||2.73||170301000000|23.5|1|2023-11-29|15/09/2023|||||29.60000038147|1
2024-02-10 11:22:14|03383|8568|0762|159.73B|159730000000|5.35|27633341|-3.78|43|2024-04-18|15/03/2024|||||5.3499999046326|1|2024-03-07|15/12/2023||0.21||93710000000|5.3499999046326|1
2024-02-10 11:22:20|03384|8559|0267|220.5B|220500000000|7.58|13280485|-16.89|32|2023-11-17|15/09/2023|||||7.210000038147|1|2023-08-31|15/06/2023||1.23||361616000000|7.8899998664856|1
2024-02-10 11:22:25|03385|954932|1113|125.27B|125270000000|35.3|3916813|-30.37|16|2023-03-15|15/12/2022|2.41||20630000000||49.349998474121|1|2022-08-22|15/06/2022|3||35720000000||54.25|1
2024-02-10 11:22:31|03386|8541|0001|156.46B|156460000000|40.85|4637626|-17.22|34|2024-03-14|15/12/2023||3.61||134081000000|40.849998474121|1|2023-11-29|15/09/2023|||||39.849998474121|1
2024-02-10 11:22:36|03387|8574|1038|113.38B|113380000000|45|2025373|2.39|26|2024-04-05|15/03/2024|||||45|1|2024-03-13|15/12/2023||1.60||3475000000|45|1
2024-02-10 11:22:42|03388|8542|0002|163.34B|163340000000|64.65|2492361|11.95|31|2023-02-28|15/12/2022|2.29||||55.700000762939|1|2022-08-02|15/06/2022|-1.92||||65.900001525879|1
2024-02-10 11:22:47|03389|8570|0883|720.13B|720130000000|14.48|74186433|26.35|26|2024-04-25|15/03/2024|||||14.479999542236|1|2024-03-22|15/12/2023||0.7||92900000000|14.479999542236|1
2024-02-10 11:22:53|03390|50008|2007|18.29B|18290000000|0.66|236787837|-75.91|31|2024-03-28|15/12/2023||-1.14||165424000000|0.66000002622604|1|2023-11-29|15/09/2023|||||0.87999999523163|1
2024-02-10 11:22:57|03391|1093887|6098|17.72B|17720000000|5.3|26225153|-70.02|0||
2024-02-10 11:23:03|03392|100083|1093|69.43B|69430000000|5.86|45100166|-34.45|41|2024-05-22|15/03/2024||0.135||8540000000|5.8600001335144|1|2024-03-18|15/12/2023||0.1738||7930000000|5.8600001335144|1
2024-02-10 11:23:11|03393|49962|0027|187.38B|187380000000|42.85|7649212|-21.23|41|2024-02-29|15/12/2023||0.84||10670000000|42.849998474121|1|2023-11-09|15/09/2023|0.63|0.78|9650000000|10020000000|44.849998474121|1
2024-02-10 11:23:17|03394|49968|0175|79.2B|79200000000|7.87|37677676|-34.53|31|2024-03-20|15/12/2023||0.36||99607000000|7.8699998855591|1|2023-11-29|15/09/2023|||||9.0500001907349|1
2024-02-10 11:23:22|03395|1096193|6862|73.02B|73020000000|13.1|13874688|-34.3|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
2024-02-10 11:23:27|03396|8557|0101|37.43B|37430000000|8.32|6145616|-47.74|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
2024-02-10 11:23:33|03397|8548|0011|153.52B|153520000000|80.3|1370710|-35.96|35|2024-05-02|15/03/2024|||||80.300003051758|1|2024-02-20|15/12/2023||4.54||21020000000|80.300003051758|1
2024-02-10 11:23:39|03398|8549|0012|101.67B|101670000000|21|2849154|-27.46|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
2024-02-10 11:23:44|03399|13830|1044|28.53B|28530000000|24.55|1296120|-35.05|19|2023-03-20|15/12/2022||||11679000000|35.25|1|2022-08-15|15/06/2022||||10833000000|38.299999237061|1
2024-02-10 11:23:50|03400|8543|0003|105.8B|105800000000|5.67|15416687|-26.65|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
2024-02-10 11:23:56|03401|8564|0388|306.99B|306990000000|242.6|4702057|-29.35|43|2024-05-08|15/03/2024||2.25||4990000000|242.60000610352|1|2024-02-29|15/12/2023||2.09||4840000000|242.60000610352|1
2024-02-10 11:24:02|03402|8545|0005|1.13T|1130000000000|609.5|14754520|5.78|37|2024-04-30|15/03/2024||2.5||129320000000|61.349998474121|1|2024-02-21|15/12/2023||2.14||126310000000|61.349998474121|1
2024-02-10 11:24:08|03403|8577|1398|1.85T|1850000000000|3.83|199903658|-5.43|43|2024-04-26|15/03/2024||0.23||216927000000|3.829999923706|1|2024-03-29|15/12/2023||0.2333||192090000000|3.829999923706|1
2024-02-10 11:24:13|03404|50066|2331|48.05B|48050000000|18.64|27875990|-75.21|27|2024-03-14|15/12/2023||0.66||14185000000|18.639999389648|1|2023-11-29|15/09/2023|||7060000000||22.10000038147|1
2024-02-10 11:24:19|03405|49988|0823|98.53B|98530000000|38.3|9225538|-37.24|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
2024-02-10 11:24:24|03406|49991|0960|57.72B|57720000000|8.53|21524026|-66.81|27|2024-03-22|15/12/2023||1.78||157066000000|8.5299997329712|1|2023-11-29|15/09/2023||3.24||214561000000|14.359999656677|1
2024-02-10 11:24:29|03407|1096030|3690|417.31B|417310000000|67.3|42859828|-56.16|24|2024-05-23|15/03/2024||0.8071||69930000000|67.300003051758|1|2024-03-22|15/12/2023||0.3151||72570000000|67.300003051758|1
2024-02-10 11:24:35|03408|8555|0066|158.85B|158850000000|25.55|3356591|-38.73|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
2024-02-10 11:24:40|03409|8552|0017|23.63B|23630000000|9.39|10411819|-61.28|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
2024-02-10 11:24:46|03410|8569|0857|1.58T|1580000000000|5.64|100569946|36.89|43|2024-04-26|15/03/2024||0.24||836674000000|5.6399998664856|1|2024-03-27|15/12/2023||0.19||817700000000|5.6399998664856|1
2024-02-10 11:24:51|03411|8579|2318|749.61B|749610000000|32.95|37493670|-44.29|24|2024-04-25|15/03/2024||2.32|||32.950000762939|1|2024-03-21|15/12/2023||1.52||330614000000|32.950000762939|1
2024-02-10 11:24:56|03412|8546|0006|98.14B|98140000000|46.05|3005510|4.9|19|2023-03-16|15/12/2022|1.3||||43.450000762939|1|2022-08-03|15/06/2022|1.35||||51.099998474121|1
2024-02-10 11:25:04|03413|38075|1928|184.93B|184930000000|22.85|12633383|-22.54|38|2024-04-17|15/03/2024||0.05||2346000000|22.85000038147|1|2024-02-16|15/12/2023||0.05||1860000000|22.85000038147|1
2024-02-10 11:25:10|03414|50011|2313|96.58B|96580000000|64.25|3522190|-35.23|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
2024-02-10 11:25:16|03415|8551|0016|207.19B|207190000000|71.5|3476741|-36.16|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
2024-02-10 11:25:23|03416|49999|1177|53.54B|53540000000|2.91|65007263|-36.46|41|2024-03-29|15/12/2023|||||2.9100000858307|1|2023-11-27|15/09/2023|||||3.7699999809265|1
2024-02-10 11:25:28|03417|943521|2382|52.54B|52540000000|48.15|7953857|-55.33|33|2024-03-19|15/12/2023||1.01||17845000000|48.150001525879|1|2023-11-29|15/09/2023||3.94|||75.050003051758|1
2024-02-10 11:25:32|03418|50040|0669|152.3B|152300000000|83.05|4187617|-20.6|10|2023-03-02|15/12/2022||0.30||6372000000|80.25|1|2022-08-11|15/06/2022||0.32||6977000000|87|1
2024-02-10 11:25:38|03419|102047|0700|2.67T|2670000000000|287.2|23543841|-27.4|40|2024-05-15|15/03/2024||4.68||160130000000|287.20001220703|1|2024-03-20|15/12/2023||4.38||157370000000|287.20001220703|1
2024-02-10 11:25:44|03420|943436|0288|65.34B|65340000000|4.62|21576514|-2.74|30|2024-04-23|15/03/2024|||||4.6199998855591|1|2024-03-26|15/12/2023||0.04||6860000000|4.6199998855591|1
2024-02-10 11:25:48|03421|100118|1997|73.17B|73170000000|24.1|3627930|-46.02|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
2024-02-10 11:25:52|03422|1167625|2269|72.32B|72320000000|17.32|50200998|-73.64|1|2021-08-16|15/06/2021|||||122.40000152588|1|
2024-02-10 11:25:57|03423|1075487|1810|309.91B|309910000000|12.44|109722793|-7.99|27|2024-05-22|15/03/2024||0.1385||67020000000|12.439999580383|1|2024-03-19|15/12/2023||0.1447||74050000000|12.439999580383|1
2024-02-10 11:26:02|03424|49989|0868|27.15B|27150000000|6.43|9532730|-60.41|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
2024-02-10 11:26:08|03425|943468|0968|33.3B|33300000000|3.74|24493709|-62.41|30|2024-02-26|15/12/2023||0.30||14183000000|3.7400000095367|1|2023-11-29|15/09/2023|||||4.6999998092651|1
2024-02-10 11:26:14|03426|1081715|AL2SI|78.71M|78710000|4.14|149209|34.85|25|2024-01-31|15/11/2023|||||2.9100000858307|1|2023-12-19|15/08/2023|||||2.1300001144409|1
2024-02-10 11:26:19|03427|1167759|TRACT|73.39M|73390000|1.00|5799|-86.17|2|2022-06-30|15/03/2022|||||9.6999998092651|1|2021-07-01|15/03/2021|0.01||||9.9519996643066|1
2024-02-10 11:26:25|03428|17634|ALAST|12.39M|12390000|0.96|19770|-62.2|29|2024-03-26|15/12/2023|||||0.96200001239777|1|2023-11-07|15/09/2023|||||0.38600000739098|1
2024-02-10 11:26:30|03429|17629|ABS|160.35M|160350000|3.14|128459|-50.16|32|2024-05-01|15/12/2023|||||3.1400001049042|1|2023-11-29|15/09/2023|||||2.7699999809265|1
2024-02-10 11:26:36|03430|17675|BITI|261.21M|261210000|4.39|40320|-33.48|31|2024-05-10|15/03/2024|||||4.3899998664856|1|2024-03-26|15/12/2023|||||4.3899998664856|1
2024-02-10 11:26:42|03431|991239|ABEO|98.89M|98890000|13.15|883|-31.51|29|2024-02-06|15/12/2023|||||14.60000038147|1|2023-12-05|15/09/2023|||||15.699999809265|1
2024-02-10 11:26:48|03432|949746|ABNX|35.68M|35680000|1.108|66174|-45.01|27|2024-03-12|15/12/2023|||||1.1080000400543|1|2023-11-16|15/09/2023|||||1.1959999799728|1
2024-02-10 11:26:54|03433|955665|||||||29|2024-04-02|15/12/2023||-0.405|||11.60000038147|1|2023-11-29|15/09/2023|-0.589|-0.589|||9.210000038147|1
2024-02-10 11:26:59|03434|15274|ABO|61.3M|61300000|5.8|760|-2.52|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
2024-02-10 11:27:05|03435|17630|CFMP|57.08M|57080000|0.3880|17019|3.47|29|2024-02-28|15/12/2023|||||0.38800001144409|1|2023-11-29|15/09/2023|||||0.34799998998642|1
2024-02-10 11:27:11|03436|386|ACCP|9.22B|9220000000|37.27|666506|21.05|37|2024-04-24|15/03/2024|||||37.270000457764|1|2024-02-22|15/12/2023||1.05||2700000000|37.270000457764|1
2024-02-10 11:27:15|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
2024-02-10 11:27:22|03438|17676|DTNC|4.13M|4130000|1.240|3316|-25.97|31|2024-03-14|15/12/2023|||||1.2400000095367|1|2023-11-29|15/09/2023|||||1.289999961853|1
2024-02-10 11:27:27|03439|17677|ALATI|77.53M|77530000|3.86|4622|-3.38|26|2024-03-26|15/12/2023|||||3.8599998950958|1|2023-11-15|15/09/2023|||136100000||4.0100002288818|1
2024-02-10 11:27:33|03440|40297|ADOC|138.69M|138690000|9.85|178348|188.43|30|2024-04-24|15/12/2023||-0.56||9000000|9.8500003814697|1|2024-04-17|15/03/2024|||||9.8500003814697|1
2024-02-10 11:27:39|03441|7106|ADUX|8.14M|8140000|1.31|4461|-12.67|34|2024-05-01|15/03/2024|||||1.3099999427795|1|2024-04-04|15/12/2023|||||1.3099999427795|1
2024-02-10 11:27:43|03442|1055913|ALDVI|19.99M|19990000|1.62|23960|-58.41|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
2024-02-10 11:27:48|03443|17681|ALAVI|57.43M|57430000|15.1|270|-23.35|28|2024-02-28|15/12/2023|||||15.10000038147|1|2023-11-29|15/09/2023|||||17.10000038147|1
2024-02-10 11:27:53|03444|6962|ADP|11.8B|11800000000|119.6|96604|-18.42|37|2024-04-26|15/03/2024||||1300000000|119.59999847412|1|2024-02-15|15/12/2023||3.55||1410000000|119.59999847412|1
2024-02-10 11:27:58|03445|1082118|AFME|49.13M|49130000|1.59|8838|-4.56|6|2023-05-02|15/12/2022|-0.37||||1.2050000429153|1|2022-09-28|15/06/2022|-0.44||||2.335000038147|1
2024-02-10 11:28:04|03446|385|AIRF|2.95B|2950000000|11.28|1508623|-28.61|43|2024-04-30|15/03/2024|||||11.281999588013|1|2024-02-29|15/12/2023||-0.2733||7270000000|11.281999588013|1
2024-02-10 11:28:09|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
2024-02-10 11:28:15|03448|17824|AKW|414.93M|414930000|15.52|5467|-5.25|34|2024-05-02|15/03/2024|||||15.520000457764|1|2024-04-04|15/12/2023|||||15.520000457764|1
2024-02-10 11:28:21|03449|17895|AAA|449.56M|449560000|10.3|962|4.25|23|2024-02-28|15/12/2023|||||10.300000190735|1|2023-11-29|15/09/2023|||88300000|88300000|9.6000003814697|1
2024-02-10 11:28:25|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
2024-02-10 11:28:30|03451|1012045|ALDA|4.37B|4370000000|5.36|611926|-56.21|28|2024-05-03|15/03/2024||0.3|||5.3600001335144|1|2024-02-10|15/12/2023|0.16|0.1559|6080000000|4600000000|5.3600001335144|1
2024-02-10 11:28:37|03452|17678|ALDV|8.15M|8150000|0.0605|4926|-7.63|15|2023-04-27|15/12/2022|||483000||0.0705000013113|1|2022-09-28|15/06/2022|-0.01||492000||0.07000000029802|1
2024-02-10 11:28:43|03453|17684|ALNEO|7.63M|7630000|0.750|3997|-66.96|27|2024-02-28|15/12/2023|||||0.75|1|2023-11-29|15/09/2023|||||0.93999999761581|1
2024-02-10 11:28:49|03454|17685|ALMP|883.01M|883010000|24.2|4142|-8.33|16|2023-04-04|15/12/2022|0.29||17370000||27.200000762939|1|2022-10-12|15/06/2022|-1.03||-17250000||24|1
2024-02-10 11:28:54|03455|17632|IMAF|1.56B|1560000000|76.7|6102|-39.8|31|2024-02-27|15/12/2023|||||76.699996948242|1|2023-11-09|15/09/2023|||||69.699996948242|1
2024-02-10 11:28:59|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
2024-02-10 11:29:04|03457|7048|LTEN|4.97B|4970000000|143.9|32096|-2.51|36|2024-04-25|15/03/2024|||||143.89999389648|1|2024-02-22|15/12/2023||||1040000000|143.89999389648|1
2024-02-10 11:29:10|03458|943297|ALTUR|43.19M|43190000|11.00|8111|40.31|15|2023-04-20|15/12/2022|0.87||||9|1|2022-07-29|15/06/2022|0.04||||6.9800000190735|1
2024-02-10 11:29:15|03459|955666|AMPLI|160.28M|160280000|3.340|1763|2.14|30|2024-04-18|15/03/2024|||||3.3399999141693|1|2024-03-20|15/12/2023|||||3.3399999141693|1
2024-02-10 11:29:20|03460|961654|AMUN|12.16B|12160000000|59.8|133721|-6.42|32|2024-04-26|15/03/2024||1.53||817150000|59.799999237061|1|2024-02-07|15/12/2023|1.53|1.54|806000000|824750000|62.099998474121|1
2024-02-10 11:29:27|03461|13813|APAM|2.28B|2280000000|31.55|167112|-13.2|43|2024-05-03|15/03/2024||0.9033||1650000000|31.549999237061|1|2024-02-12|15/12/2023||-0.0443||1560000000|31.549999237061|1
2024-02-10 11:29:31|03462|1174451|ARAMI|321.12M|321120000|3.88|21855|-5.92|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
2024-02-10 11:29:37|03463|17633|ARGAN|1.86B|1860000000|80.8|13228|-3|27|2024-04-02|15/03/2024|||||80.800003051758|1|2024-01-18|15/12/2023|||||81.699996948242|1
2024-02-10 11:29:43|03464|6980|AKE|7.24B|7240000000|97.26|132172|4.24|43|2024-05-07|15/03/2024||2.92||2530000000|97.26000213623|1|2024-02-29|15/12/2023||1.68||2160000000|97.26000213623|1
2024-02-10 11:29:50|03465|17662|ARTE|68.01M|68010000|13.70|76|-42.44|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
2024-02-10 11:29:55|03466|32437|PRC|34.65M|34650000|5.21|8364|-31.36|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
2024-02-10 11:30:03|03467|17792|ARTO|1.36B|1360000000|5,100.0|15|-0.97|13|2023-04-27|15/12/2022|4.21||78350000||5150|1|2022-09-30|15/06/2022|74.29||69910000||4400|1
2024-02-10 11:30:09|03468|978752|ALIMG|33.52M|33520000|0.0225|74439|-16.04|12|2023-04-28|15/12/2022|-0||17070000||0.02250000089407|1|2022-09-30|15/06/2022|-0||18200000||0.11500000208616|1
2024-02-10 11:30:14|03469|7111|ASY|812.28M|812280000|54.6|9955|32.2|34|2024-04-25|15/03/2024|||||54.599998474121|1|2024-03-13|15/12/2023||||157200000|54.599998474121|1
2024-02-10 11:30:18|03470|13160|ALATA|62.35M|62350000|0.142|278184|-16.57|27|2024-02-09|15/12/2023|||||0.14000000059605|1|2023-12-11|15/09/2023|||||0.1169999986887|1
2024-02-10 11:30:26|03471|943371|ATEME|49.27M|49270000|4.31|6515|-54.15|29|2024-03-28|15/12/2023|||||4.3099999427795|1|2023-11-08|15/09/2023|||20500000|23900000|7.5|1
2024-02-10 11:30:31|03472|7019|ATOS|274.93M|274930000|2.48|2137193|-80|36|2024-02-29|15/12/2023||2.41||5419000000|2.4769999980927|1|2023-10-26|15/09/2023||||2680000000|5.2020001411438|1
2024-02-10 11:30:37|03473|17690|AUBT|533.75M|533750000|40.9|9038|-19.8|31|2024-03-20|15/12/2023||||134000000|40.900001525879|1|2023-10-18|15/09/2023|||123900000|126000000|33.349998474121|1
2024-02-10 11:30:43|03474|17691|AUCP|9.34M|9340000|6.60|548|-12|28|2024-02-28|15/12/2023|||||6.5999999046326|1|2023-11-29|15/09/2023|||||7.4499998092651|1
2024-02-10 11:30:49|03475|17692|AUER|45.06M|45060000|4.8|1937|-31.62|27|2024-04-25|15/12/2023|||||4.8000001907349|1|2023-11-07|15/09/2023|||60500000|63900000|5.4000000953674|1
2024-02-10 11:30:55|03476|17693|ALAUR|13.42M|13420000|3.41|4744|-63.33|26|2024-04-25|15/12/2023|||||3.4100000858307|1|2023-10-30|15/09/2023|||||2.3199999332428|1
2024-02-10 11:31:00|03477|7129|AVOM|9.94M|9940000|0.1480|564587|42.58|30|2024-02-28|15/12/2023|||||0.14800000190735|1|2023-12-20|15/09/2023|||||0.11779999732971|1
2024-02-10 11:31:05|03478|14167|AXW|604.14M|604140000|28.8|2213|26.87|30|2024-04-25|15/03/2024|||||28.799999237061|1|2024-02-21|15/12/2023|||||28.799999237061|1
2024-02-10 11:31:09|03479|7615|BAIN|2.55B|2550000000|104.00|436|15.3|15|2022-11-29|15/09/2022|37.48||432300000||84.199996948242|1|2022-06-30|15/03/2022|1.25||219100000||85|1
2024-02-10 11:31:15|03480|1011051|BALYO|27.46M|27460000|0.800|8557|26.78|28|2024-04-23|15/03/2024|||||0.80000001192093|1|2024-03-21|15/12/2023|||||0.80000001192093|1
2024-02-10 11:31:20|03481|17699|BBUI|4.75M|4750000|7.20|95|-10|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
2024-02-10 11:31:26|03482|17656|BASS|752.31M|752310000|45.9|925|-11.73|30|2024-03-28|15/12/2023|||||45.900001525879|1|2023-11-22|15/09/2023|||||40|1
2024-02-10 11:31:32|03483|17700|BATD|144.99M|144990000|19.86|4320|-37.35|32|2024-03-20|15/12/2023||||136500000|19.860000610352|1|2023-11-09|15/09/2023|||127900000|127950000|20.85000038147|1
2024-02-10 11:31:35|03484|1173833|BLV|1.2B|1200000000|12.4|43459|9.25|13|2024-04-24|15/03/2024|||||12.39999961853|1|2024-03-13|15/12/2023||-0.0463|||12.39999961853|1
2024-02-10 11:31:40|03485|7056|CHBE|911.12M|911120000|11.2|117702|-25.93|34|2024-03-21|15/12/2023|||||11.199999809265|1|2023-11-29|15/09/2023|||315700000|315650000|11.319999694824|1
2024-02-10 11:31:46|03486|7033|BICP|2.66B|2660000000|63.25|21739|-4.6|43|2024-04-23|15/03/2024|||||63.25|1|2024-02-19|15/12/2023||||525400000|63.25|1
2024-02-10 11:31:52|03487|17702|BGBN|47.78M|47780000|2.58|25473|-60.31|31|2024-01-22|15/12/2023|||94100000||3.329999923706|1|2023-11-27|15/09/2023|||64500000|64500000|3.4800000190735|1
2024-02-10 11:31:57|03488|7078|BIOX|12.03B|12030000000|101.8|81949|4.91|37|2024-04-26|15/03/2024|||||101.80000305176|1|2024-03-14|15/12/2023||||1050000000|101.80000305176|1
2024-02-10 11:32:02|03489|17704|BLEE|183.32M|183320000|163.00|30|-23.11|12|2022-12-19|15/08/2022|-6.34||13960000||182|1|2022-05-17|15/02/2022|1.74||9960000||194|1
2024-02-10 11:32:07|03490|7031|BOIR|618.79M|618790000|35.64|13915|-16.63|37|2024-04-23|15/03/2024|||||35.639999389648|1|2024-03-13|15/12/2023||||153500000|35.639999389648|1
2024-02-10 11:32:13|03491|13163|BOLL|17.15B|17150000000|6.28|833349|22.06|35|2024-04-29|15/03/2024|||||6.2750000953674|1|2024-03-14|15/12/2023|||||6.2750000953674|1
2024-02-10 11:32:18|03492|7113|BOND|300.02M|300020000|9.34|13815|-30.19|34|2024-05-02|15/03/2024|||||9.3400001525879|1|2024-02-29|15/12/2023||||1245000000|9.3400001525879|1
2024-02-10 11:32:23|03493|945125|BIOS|5.33M|5330000|0.0344|1024689|-69.29|16|2023-04-25|15/12/2022|0.01||||0.1140000000596|1|2022-10-25|15/09/2022|||||0.14339999854565|1
2024-02-10 11:32:27|03494|1153014|ALBOO|3.59K|3590|0.0007|42876109|-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
2024-02-10 11:32:32|03495|17638|BDRP|257.64M|257640000|4.87|9262|40.75|27|2024-02-28|15/12/2023|||||4.8699998855591|1|2023-10-18|15/09/2023|||||5.539999961853|1
2024-02-10 11:32:38|03496|8788|BVI|11.2B|11200000000|24.69|674312|-5.44|37|2024-04-25|15/03/2024|||||24.690000534058|1|2024-02-22|15/12/2023||0.606||3005000000|24.690000534058|1
2024-02-10 11:32:44|03497|17707|BULY|683.61M|683610000|390.00|93|-26.42|26|2024-03-21|15/12/2023|||||390|1|2023-10-30|15/09/2023|||||400|1
2024-02-10 11:32:50|03498|17708|CAT31|289.61M|289610000|63.55|273|-6.27|13|2023-04-03|15/12/2022|3.46||206500000||67.51000213623|1|2022-09-19|15/06/2022|11.09||226500000||67|1
2024-02-10 11:32:55|03499|17709|CAFO|86.41M|86410000|9.26|1232|-10.53|27|2024-02-28|15/12/2023|||||9.2600002288818|1|2023-11-29|15/09/2023|||||9.1999998092651|1
2024-02-10 11:33:03|03500|943236|CRTO|470.77M|470770000|75.00|189|3.45|12|2023-04-11|15/12/2022|6.77||239400000||63.25|1|2022-09-12|15/06/2022|11.08||274200000||63|1
2024-02-10 11:33:09|03501|40300|CNDF|767.24M|767240000|13.26|3220|-17.64|32|2024-05-07|15/03/2024|||||13.260000228882|1|2024-02-28|15/12/2023|||||13.260000228882|1
2024-02-10 11:33:14|03502|40303|CALCi|603.26M|603260000|81.60|288|-1.69|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
2024-02-10 11:33:20|03503|40309|CRBP2|1B|1000000000|18.20|3239|-2.41|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
2024-02-10 11:33:25|03504|943230|CCNP|453.79M|453790000|75.00|232|0.67|12|2023-03-20|15/12/2022|4.49||299900000||70.980003356934|1|2022-09-21|15/06/2022|9.02||303900000||75|1
2024-02-10 11:33:30|03505|943238|CAIF|1.86B|1860000000|66.49|668|-3.48|13|2023-04-25|15/12/2022|5.27||883600000||71.860000610352|1|2022-08-17|15/06/2022|7.98||895600000||71|1
2024-02-10 11:33:35|03506|40311|CRLA|1.03B|1030000000|52.28|427|4.14|12|2023-03-15|15/12/2022|3.6||519100000||50|1|2022-08-05|15/06/2022|7.4||563700000||50|1
2024-02-10 11:33:42|03507|943234|CIV|349.12M|349120000|57.62|247|-3.97|12|2023-04-06|15/12/2022|3.77||251200000||56|1|2022-09-15|15/06/2022|8.45||236700000||59.450000762939|1
2024-02-10 11:33:47|03508|943235|CRLO|449.72M|449720000|55.50|181|-7.5|15|2023-01-30|15/12/2022|||||60.689998626709|1|2022-09-29|15/06/2022|7.18||332700000||53.799999237061|1
2024-02-10 11:33:52|03509|943237|CRSU|530.51M|530510000|116.00|210|-5.46|13|2023-04-25|15/12/2022|10.01||356200000||122|1|2022-09-08|15/06/2022|16.03||380200000||119.19999694824|1
2024-02-10 11:33:57|03510|17720|CCAP|3.78B|3780000000|6,750.0|4|1.5|15|2023-04-27|15/12/2022|9.29||100000||6750|1|2022-09-30|15/06/2022|10.9||100000||5500|1
2024-02-10 11:34:03|03511|17710|ALCAP|13.76M|13760000|6.28|2362|-51.13|27|2024-02-28|15/12/2023|||||6.2800002098083|1|2023-12-14|15/09/2023|||||3.7999999523163|1
2024-02-10 11:34:09|03512|17728|CARM|2.24B|2240000000|15.78|36296|11.44|27|2024-04-17|15/03/2024|||||15.779999732971|1|2024-02-13|15/12/2023|||||15.779999732971|1
2024-02-10 11:34:14|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
2024-02-10 11:34:20|03514|6959|CASP|54.23M|54230000|0.5|957149|-95.65|32|2024-04-16|15/03/2024|||||0.5009999871254|1|2024-03-08|15/12/2023||||9690000000|0.5009999871254|1
2024-02-10 11:34:25|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
2024-02-10 11:34:30|03516|17848|CATGR|167.92M|167920000|5.61|65913|-21.32|27|2024-01-15|15/11/2023|||||5.0799999237061|1|2023-12-04|15/08/2023|||||6.4200000762939|1
2024-02-10 11:34:36|03517|40305|CBOT|128.55M|128550000|3.59|12140|-3.49|30|2024-03-20|15/12/2023|||||3.5899999141693|1|2023-11-29|15/09/2023|||||3.670000076294|1
2024-02-10 11:34:41|03518|7728|CGDM|218.21M|218210000|16|4543|-7.41|38|2024-04-25|15/03/2024|||||16|1|2024-03-27|15/12/2023||||171700000|16|1
2024-02-10 11:34:47|03519|101936|CYAD|16.28M|16280000|0.39|49311|-71.2|33|2024-05-02|15/03/2024|||||0.39300000667572|1|2024-04-05|15/12/2023||-0.4954|||0.39300000667572|1
2024-02-10 11:34:51|03520|17716|CFI|460.98K|460980|0.5400|1071|-15.62|11|2022-04-15|15/12/2021|-0.02||||0.70999997854233|1|2021-10-15|15/06/2021|-0.04||||0.83999997377396|1
2024-02-10 11:34:57|03521|7051|GEPH|284.75M|284750000|0.399|9701957|-53.63|41|2024-03-06|15/12/2023|||||0.39899998903275|1|2023-11-06|15/09/2023|0.05|0.02|293000000||0.67079997062683|1
2024-02-10 11:35:02|03522|7089|CRIP|285.16M|285160000|11.9|71156|-22.22|28|2024-04-25|15/03/2024|||||11.89999961853|1|2024-03-07|15/12/2023|||||11.89999961853|1
2024-02-10 11:35:08|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
2024-02-10 11:35:14|03524|6954|DIOR|140.18B|140180000000|777.00|4619|-2.14|35|2024-04-19|15/03/2024|||||777|1|2024-01-25|15/12/2023|||||655.5|1
2024-02-10 11:35:19|03525|17718|ALCBX|2.7M|2700000|0.0154|379611|-63.33|26|2024-04-24|15/12/2023|||||0.01539999991655|1|2023-11-29|15/09/2023|||||0.02060000039637|1
2024-02-10 11:35:23|03526|17653|IFDE|70.31M|70310000|60.00|28469|20|14|2023-04-28|15/12/2022|3.92||122800000||51|1|2022-09-30|15/06/2022|2.34||99180000||43.799999237061|1
2024-02-10 11:35:28|03527|17722|ALCIS|73.27M|73270000|9.42|1399|-11.13|30|2024-04-24|15/03/2024|||||9.420000076294|1|2024-04-10|15/12/2023|||||9.420000076294|1
2024-02-10 11:35:33|03528|7154|AVQ|144.65M|144650000|2.55|176233|6.25|29|2024-05-07|15/03/2024|||||2.5499999523163|1|2024-03-20|15/12/2023|||||2.5499999523163|1
2024-02-10 11:35:37|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
2024-02-10 11:35:43|03530|989560|CNV|540.25M|540250000|1.565|659|-48.69|30|2024-04-23|15/03/2024|||||1.5650000572205|1|2024-02-22|15/12/2023|||||1.5650000572205|1
2024-02-10 11:35:48|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
2024-02-10 11:35:55|03532|943321|COFA|1.89B|1890000000|12.64|207178|-4.31|33|2024-05-06|15/03/2024|||||12.640000343323|1|2024-02-27|15/12/2023|||||12.640000343323|1
2024-02-10 11:36:00|03533|17724|COHE|28.71M|28710000|5.050|2777|50.3|32|2024-05-08|15/03/2024|||||5.0500001907349|1|2024-03-20|15/12/2023|||||5.0500001907349|1
2024-02-10 11:36:04|03534|17725|COLP|5.71B|5710000000|175.00|15244|50.86|12|2023-02-23|15/12/2022|13.2||9010000000||116|1|2022-08-02|15/06/2022|-4.06||6520000000||118|1
2024-02-10 11:36:08|03535|7093|ODET|6.21B|6210000000|1,464.00|426|-1.08|12|2023-04-21|15/12/2022|-353.06||9160000000||1616|1|2022-09-09|15/06/2022|71||11520000000||1138|1
2024-02-10 11:36:13|03536|7768|CDAF|696.76M|696760000|13.8|31488|-3.09|32|2024-01-23|15/12/2023|||200300000||14.920000076294|1|2023-12-05|15/09/2023|||231700000|231770000|14.10000038147|1
2024-02-10 11:36:17|03537|17727|CRTS|9.77M|9770000|135.00|151|5.47|12|2023-04-27|15/12/2022|-2.16||459000||126|1|2022-09-14|15/06/2022|11.44||8610000||130|1
2024-02-10 11:36:22|03538|7015|CVO|4.17B|4170000000|41.64|140805|-35.89|34|2024-02-15|15/12/2023||2.05|||41.639999389648|1|2023-10-19|15/09/2023||||163600000|38.419998168945|1
2024-02-10 11:36:27|03539|17647|COVH|2.43B|2430000000|16.4|1399|-1.2|33|2024-02-21|15/12/2023|||||16.39999961853|1|2023-10-19|15/09/2023|||||16.700000762939|1
2024-02-10 11:36:32|03540|943229|CRAP|520.5M|520500000|70.00|171|-2.43|12|2023-03-30|15/12/2022|5.37||368600000||66.5|1|2022-08-04|15/06/2022|14.13||395800000||68|1
2024-02-10 11:36:37|03541|943239|CMO|336.48M|336480000|64.20|185|3.53|11|2022-08-31|15/06/2022|10.99||211400000||60|1|2022-03-03|15/12/2021|5.6||174400000||63.200000762939|1
2024-02-10 11:36:42|03542|17729|CROS|89.32M|89320000|8.40|61|12|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
2024-02-10 11:36:47|03543|7718|SIGF|281.82M|281820000|11.50|114459|1.77|29|2023-07-24|15/06/2023|||||11.5|1|2023-05-29|15/03/2023|||||11.5|1
2024-02-10 11:36:53|03544|17734|AM|13.61B|13610000000|172.2|40011|12.11|33|2024-03-06|15/12/2023||5.71||3007000000|172.19999694824|1|2023-11-29|15/09/2023|||||185.30000305176|1
2024-02-10 11:37:00|03545|40314|DBV|153.91M|153910000|1.6|185698|-39.07|36|2024-05-02|15/03/2024||-0.348||1670000|1.5989999771118|1|2024-03-06|15/12/2023||-0.4345||1100000|1.5989999771118|1
2024-02-10 11:37:04|03546|1176406|DEE_p|||10.00|45934|1.01}|4|2023-05-02|15/12/2022|0.4||||10.199999809265|1|2022-09-30|15/06/2022|1.42||||9.8500003814697|1
2024-02-10 11:37:10|03547|17679|DKUPL|121.23M|121230000|30.3|608|3.41|29|2024-04-29|15/03/2024|||||30.299999237061|1|2024-03-29|15/12/2023|||||30.299999237061|1
2024-02-10 11:37:14|03548|17736|ALDLT|511.35M|511350000|71.4|1046|-11.52|26|2024-04-09|15/12/2023|||||71.400001525879|1|2023-11-06|15/09/2023|||99300000||67.699996948242|1
2024-02-10 11:37:21|03549|9069|DBG|718.56M|718560000|4.51|221790|-31.98|34|2024-02-28|15/12/2023|||||4.5079998970032|1|2023-12-06|15/09/2023||||2165000000|4.7140002250671|1
2024-02-10 11:37:26|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
2024-02-10 11:37:31|03551|17738|ALDMS|19.82M|19820000|1.125|10164|-10|30|2024-02-28|15/12/2023|||||1.125|1|2023-11-29|15/09/2023|||||1.0499999523163|1
2024-02-10 11:37:35|03552|17919|DPAP|47.92M|47920000|490.00|12|5.6|13|2023-04-27|15/12/2022|24.77||8780000||484|1|2022-09-16|15/06/2022|18.47||8450000||450|1
2024-02-10 11:37:41|03553|13146|EDEN|13.81B|13810000000|55.4|449967|8.5|37|2024-04-18|15/03/2024|||||55.400001525879|1|2024-02-27|15/12/2023||1.16||1355000000|55.400001525879|1
2024-02-10 11:37:47|03554|17743|ALGID|11.14M|11140000|0.685|73051|-0.72|29|2024-04-26|15/12/2023|||||0.68500000238419|1|2023-10-24|15/06/2023|||||0.54000002145767|1
2024-02-10 11:37:53|03555|6995|FOUG|9.23B|9230000000|95.72|182162|-4.61|36|2024-01-29|15/12/2023||||11307000000|98.360000610352|1|2023-11-08|15/09/2023|||5460000000|5450000000|87.040000915527|1
2024-02-10 11:37:59|03556|100156|EKI|113.2M|113200000|4.4|31636|-48.48|31|2024-04-16|15/03/2024|||||4.4000000953674|1|2024-02-28|15/12/2023||0.43|||4.4000000953674|1
2024-02-10 11:38:04|03557|391|EDF|48.00B|48000000000|12.00|944472|1.22|27|2023-07-28|15/06/2023|||||12|1|2023-05-15|15/03/2023|||||12|1
2024-02-10 11:38:08|03558|17644|EDSP|752.79M|752790000|105.00|306|5.85|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
2024-02-10 11:38:13|03559|17744|EEMA|18.79M|18790000|3.300|713|1.23|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
2024-02-10 11:38:19|03560|943369|ELIOR|675.73M|675730000|2.67|746652|-13.98|32|2024-02-23|15/12/2023||||1221000000|2.6740000247955|1|2023-11-22|15/09/2023||-0.04|1330000000|1300000000|2.1380000114441|1
2024-02-10 11:38:24|03561|945685|ELIS|4.9B|4900000000|20.94|266653|26.07|31|2024-05-06|15/03/2024|||||20.940000534058|1|2024-03-07|15/12/2023|||||20.940000534058|1
2024-02-10 11:38:30|03562|6948|ERMT|1.78B|1780000000|62.3|41410|-42.37|34|2024-04-25|15/03/2024|||||62.299999237061|1|2024-02-21|15/12/2023||17.08||1873000000|62.299999237061|1
2024-02-10 11:38:36|03563|943352|PHXM|22.17M|22170000|3.65|4890|-59.67|30|2024-03-20|15/12/2023||-2.5||373000|3.6500000953674|1|2023-11-14|15/09/2023||-2.2||327000|4.6100001335144|1
2024-02-10 11:38:41|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
2024-02-10 11:38:47|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
2024-02-10 11:38:52|03566|7042|ESSF|744.92M|744920000|57.95|6441|17.78|29|2024-03-21|15/12/2023|||||57.950000762939|1|2023-11-16|15/09/2023|||||54.549999237061|1
2024-02-10 11:38:57|03567|17819|EFIN|17.73M|17730000|0.2620|267|-2.96|14|2023-02-23|15/06/2022|||1860000||0.27000001072884|1|2022-07-18|15/12/2021|-0.01||2320000||0.2660000026226|1
2024-02-10 11:39:03|03568|25448|EURA|5.8B|5800000000|77.7|114684|20.39|33|2024-03-07|15/12/2023|||||77.650001525879|1|2023-11-07|15/09/2023|||||55.299999237061|1
2024-02-10 11:39:08|03569|13135|EURR|218.72M|218720000|3.50|32506|19.05|32|2024-05-09|15/03/2024|||||3.5|1|2024-02-23|15/12/2023|||||3.5|1
2024-02-10 11:39:14|03570|943375|ENX|8.59B|8590000000|80.7|146513|7.51|34|2024-05-14|15/03/2024||1.46||392420000|80.699996948242|1|2024-02-15|15/12/2023||1.26||370360000|80.699996948242|1
2024-02-10 11:39:19|03571|17752|ALECP|48.98M|48980000|0.398|18132|-21.65|29|2024-02-28|15/12/2023|||||0.39800000190735|1|2023-12-14|15/09/2023|||||0.40000000596046|1
2024-02-10 11:39:25|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
2024-02-10 11:39:31|03573|7017|ETL|1.83B|1830000000|3.85|429772|-44.16|36|2024-02-16|15/12/2023||0.57||287000000|3.8499999046326|1|2023-10-26|15/09/2023|||274000000|260000000|4.3060002326965|1
2024-02-10 11:39:36|03574|17737|EGR|94M|94000000|2.34|2735|-20.68|28|2024-02-28|15/12/2023|||||2.3399999141693|1|2023-11-29|15/09/2023|||||2.5599999427795|1
2024-02-10 11:39:42|03575|7747|EXEP|386.61M|386610000|57|866|-5.32|32|2024-01-25|15/12/2023|||200100000||56.400001525879|1|2023-12-21|15/09/2023|||301200000|301200000|47.400001525879|1
2024-02-10 11:39:46|03576|17755|EEPC|235.49M|235490000|112.00|136|23.76|11|2022-09-30|15/06/2022|3.95||178200000||70.5|1|2022-05-30|15/12/2021|0.09||194900000||60|1
2024-02-10 11:39:51|03577|6958|FRVIA|3.08B|3080000000|15.66|971083|-17.64|37|2024-04-15|15/03/2024|||||15.654999732971|1|2024-02-19|15/12/2023||1.70||7050000000|15.654999732971|1
2024-02-10 11:39:55|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
2024-02-10 11:40:02|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
2024-02-10 11:40:06|03580|17712|FCMC|289.05M|289050000|1,650.00|4|10|10|2023-02-27|15/10/2022|163.08||110700000||1650|1|2022-07-01|15/04/2022|-8.24||37030000||1160|1
2024-02-10 11:40:12|03581|943348|FALG|34.32M|34320000|0.833|723694|-45.38|21|2024-04-03|15/12/2023|||||0.83300000429153|1|2023-10-09|15/09/2023|||||0.41249999403954|1
2024-02-10 11:40:17|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
2024-02-10 11:40:22|03583|17761|PADI|451.42M|451420000|187.00|11|-2.09|27|2024-02-28|15/12/2023|||||187|1|2023-11-29|15/09/2023|||||179|1
2024-02-10 11:40:28|03584|943357|FGA|237.28M|237280000|5.8|11153|7.41|28|2024-01-31|15/12/2023|||96600000||5.8000001907349|1|2023-12-12|15/09/2023||||86350000|4.0700001716614|1
2024-02-10 11:40:32|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
2024-02-10 11:40:36|03586|40307|CFOA|37.7M|37700000|58.00|129|850.82|0||
2024-02-10 11:40:41|03587|17763|FINM|1.84M|1840000|0.0920|5176|-39.47|29|2024-02-28|15/12/2023|||||0.09200000017881|1|2023-11-29|15/09/2023|||||0.1089999973774|1
2024-02-10 11:40:46|03588|17764|LINP|16.48M|16480000|2.92|502|-48.32|15|2023-04-27|15/12/2022|-14.18||17880000000||6.25|1|2022-08-01|15/06/2022|-6.38||16140000000||11.5|1
2024-02-10 11:40:51|03589|17765|FIPP|12.8M|12800000|0.1110|3852|-18.38|14|2022-09-29|15/06/2022|-0||927000||0.14699999988079|1|2022-04-29|15/12/2021|||1030000||0.14200000464916|1
2024-02-10 11:40:57|03590|41353|FNAC|642.14M|642140000|23.24|30255|-33.56|31|2024-04-24|15/03/2024|||||23.239999771118|1|2024-02-22|15/12/2023||||2710000000|23.239999771118|1
2024-02-10 11:41:01|03591|17767|BLIM|984K|984000|0.615|65|-48.75|15|2023-03-08|15/12/2022|-0.06||||1.3200000524521|1|2022-09-26|15/06/2022|-0.03||||1.3899999856949|1
2024-02-10 11:41:06|03592|17768|ATLD|180.82M|180820000|41.60|419|-0.95|12|2023-04-07|15/12/2022|0.94||100700000||42.400001525879|1|2022-08-01|15/06/2022|1.19||86030000||39.799999237061|1
2024-02-10 11:41:10|03593|17769|LOEX|1.13M|1130000|0.12|1447|-97.6|15|2023-04-27|15/12/2022|-8.27||17880000000||2.5|1|2022-08-01|15/06/2022|-3.43||16140000000||8.3000001907349|1
2024-02-10 11:41:15|03594|17770|INEA|394.55M|394550000|36.5|683|-15.7|26|2024-02-28|15/12/2023|||||36.5|1|2023-11-29|15/09/2023|||||36.099998474121|1
2024-02-10 11:41:20|03595|17771|FLYP|2.92B|2920000000|68.2|241|-14.75|32|2024-04-19|15/03/2024|||||68.199996948242|1|2024-02-14|15/12/2023|||||68.199996948242|1
2024-02-10 11:41:24|03596|17680|MHM|2.77M|2770000|0.8150|9342|-52.06|10|2021-03-18|15/06/2020|-0.03||126000||3.4000000953674|1|2020-08-06|15/12/2019|-0.01||108000||2.9500000476837|1
2024-02-10 11:41:29|03597|17775|SPOE|73.28M|73280000|6.95|2000|-21.91|15|2023-05-01|15/12/2022|-0.45||3650000||8|1|2022-11-15|15/06/2022|0.72||3540000||8.3000001907349|1
2024-02-10 11:41:33|03598|40318|FOEQ|91.87M|91870000|650.00|8|-9.09|4|2018-04-27|15/12/2017|-4553.78||17330000000||||2017-09-28|15/06/2017|-1018.16||17460000000|||
2024-02-10 11:41:38|03599|17777|FREY|855.65M|855650000|26.8|359|-23.43|29|2024-03-07|15/12/2023|||||26.799999237061|1|2023-11-29|15/09/2023|||||29.39999961853|1
2024-02-10 11:41:42|03600|17778|FROB|3.74B|3740000000|550.00|39445|0|9|2021-07-29|15/06/2021|9.84||1690000000||434|1|2021-04-06|15/12/2020|5.52||1720000000||434|1
2024-02-10 11:41:46|03601|17721|GALIM|493.19M|493190000|15.20|1|6.29|12|2023-02-16|15/12/2022|0.31||22470000||14.300000190735|1|2022-07-28|15/06/2022|0.51||22200000||12.89999961853|1
2024-02-10 11:41:51|03602|7709|GAUM|299.05M|299050000|96.00|109|-5.88|29|2024-03-12|15/12/2023|||||96|1|2023-11-29|15/09/2023|||||97|1
2024-02-10 11:41:57|03603|943359|GTT|4.81B|4810000000|130.2|59881|25.19|34|2024-04-19|15/03/2024|||||130.19999694824|1|2024-02-26|15/12/2023|||||130.19999694824|1
2024-02-10 11:42:02|03604|17779|GEAP|102.14M|102140000|93.00|55|-1.59|13|2023-01-31|15/09/2022|0.74||17050000||95|1|2022-06-30|15/03/2022|1.38||20870000||85|1
2024-02-10 11:42:07|03605|6953|GFCP|7.15B|7150000000|96.8|117966|-13.11|35|2024-04-25|15/03/2024|||||96.800003051758|1|2024-02-14|15/12/2023||2.98||331640000|96.800003051758|1
2024-02-10 11:42:12|03606|17649|GENX|219.96M|219960000|9.70|5617|0|23|2022-11-28|15/09/2022|||||9.6999998092651|1|2022-07-26|15/06/2022|||20900000|20900000|9.6000003814697|1
2024-02-10 11:42:17|03607|976469|GNRO|27.34M|27340000|1.1|7430|-47.62|28|2024-04-29|15/03/2024|||||1.1000000238419|1|2024-04-02|15/12/2023|||||1.1000000238419|1
2024-02-10 11:42:23|03608|19720|GNFT|170.76M|170760000|3.44|278659|-21.39|26|2024-04-04|15/12/2023||0.78||75800000|3.4349999427795|1|2023-11-09|15/09/2023|||2600000||3.0999999046326|1
2024-02-10 11:42:29|03609|943363|GVI|692.9K|692900|0.0018|38489240|-91.22|29|2024-05-02|15/03/2024|||||0.00179999996908|1|2024-03-22|15/12/2023|||||0.00179999996908|1
2024-02-10 11:42:35|03610|985893|SIGHT|25.11M|25110000|0.39|122905|-88.11|26|2024-04-24|15/12/2023|||||0.38600000739098|1|2023-10-26|15/09/2023|||||0.61400002241135|1
2024-02-10 11:42:41|03611|13102|GETP|8.3B|8300000000|15.34|705710|-6.35|37|2024-04-25|15/03/2024|||||15.335000038147|1|2024-02-29|15/12/2023||0.54||879140000|15.335000038147|1
2024-02-10 11:42:48|03612|7573|GLTN|618.89M|618890000|21.1|49768|-5.38|33|2024-03-06|15/12/2023||||412200000|21.10000038147|1|2023-10-18|15/09/2023|||325250000||15.89999961853|1
2024-02-10 11:42:53|03613|17899|VLTZ|40.26M|40260000|27.2|1999|-62.01|29|2024-02-28|15/12/2023|||||27.200000762939|1|2024-01-30|15/09/2023|||||29.299999237061|1
2024-02-10 11:42:58|03614|7162|CITT|826.01M|826010000|74.4|10280|7.2|32|2024-03-26|15/12/2023|||||74.400001525879|1|2023-10-25|15/09/2023|||653200000||63|1
2024-02-10 11:43:04|03615|7214|GFLO|160.68M|160680000|21.0000|8688|0|27|2023-03-02|15/12/2022|||||21|1|2022-11-01|15/09/2022|||||20.60000038147|1
2024-02-10 11:43:09|03616|17650|EXA|367.25M|367250000|21.6|11384|4.35|31|2024-04-03|15/12/2023|||||21.60000038147|1|2023-11-29|15/09/2023|||64700000|64850000|17.379999160767|1
2024-02-10 11:43:14|03617|17798|IRD|127.95M|127950000|44.20|1004|0|11|2022-09-30|15/06/2022|2.11||13460000||22.995000839233|1|2022-04-29|15/12/2021|2.52||6770000||25.254999160767|1
2024-02-10 11:43:18|03618|17780|JAJP|5.13M|5130000|1.440|3833|-15.79|12|2022-12-12|15/09/2022|0.11||14500000||1.6699999570847|1|2022-09-12|15/03/2022|-0.02||13780000||1.3799999952316|1
2024-02-10 11:43:23|03619|7529|OPEN|270.03M|270030000|33.50|14119|0|25|2022-04-21|15/03/2022|||||33.5|1|2022-03-30|15/12/2021|||||33.299999237061|1
2024-02-10 11:43:29|03620|7108|PARP|208.59M|208590000|21.7|1072|-1.81|32|2024-03-12|15/01/2024|||||21.700000762939|1|2024-01-30|15/10/2023|||||24.39999961853|1
2024-02-10 11:43:34|03621|17651|GPEP|219.39M|219390000|56.8|432|33.02|26|2024-02-28|15/12/2023|||||56.799999237061|1|2023-10-30|15/09/2023|||||50.200000762939|1
2024-02-10 11:43:39|03622|6999|SEBF|6.28B|6280000000|114|46147|18.13|37|2024-04-25|15/03/2024|||||114|1|2024-02-22|15/12/2023||||2510000000|114|1
2024-02-10 11:43:48|03623|17746|SFPI|168.74M|168740000|1.83|202443|-29.62|29|2024-02-28|15/12/2023|||||1.8300000429153|1|2023-11-29|15/09/2023|||||1.5579999685288|1
2024-02-10 11:43:53|03624|7373|GRBT|324.4M|324400000|25.7|16218|35.55|34|2024-04-25|15/03/2024|||||25.700000762939|1|2024-03-20|15/12/2023||||204100000|25.700000762939|1
2024-02-10 11:43:58|03625|17781|GTCN|76.87M|76870000|5.11|7153|-43.22|29|2024-03-21|15/12/2023||||47000000|5.1100001335144|1|2023-10-27|15/09/2023|||35400000|35400000|5.5100002288818|1
2024-02-10 11:44:04|03626|7032|PYHE|71.02M|71020000|2.41|6733|-29.33|34|2024-03-06|15/12/2023|||||2.4100000858307|1|2023-10-24|15/09/2023|||164600000|160000000|2.5|1
2024-02-10 11:44:09|03627|7693|ALHEX|133.6M|133600000|19.5|5431|2.36|33|2024-05-07|15/03/2024|||||19.5|1|2024-03-22|15/12/2023|||||19.5|1
2024-02-10 11:44:14|03628|7202|HIGH|56.19M|56190000|2.82|37026|-45.14|32|2024-04-24|15/03/2024|||||2.8199999332428|1|2024-03-27|15/12/2023|||||2.8199999332428|1
2024-02-10 11:44:19|03629|17851|ALHOP|48.76M|48760000|18.5|1067|1.65|29|2024-02-12|15/12/2023|||||18.5|1|2023-11-02|15/09/2023|||57300000||13.300000190735|1
2024-02-10 11:44:23|03630|17787|LZTL|22.9M|22900000|3.10|724|123.02|16|2023-05-16|15/12/2022|-0||25070000||1.2200000286102|1|2022-09-22|15/06/2022|-0.64||17440000||1.5|1
2024-02-10 11:44:27|03631|1174519|HDF|144.66M|144660000|10.1|2528|-53.88|6|2023-05-31|15/03/2023|||||13.659999847412|1|2023-03-01|15/12/2022|-0.17||2500000|2500000|21.25|1
2024-02-10 11:44:31|03632|1175169|I2PO|||8.50|90|0}|0||
2024-02-10 11:44:36|03633|9109|ICAD|2.29B|2290000000|30.24|93719|-33.3|35|2024-04-22|15/03/2024|||||30.239999771118|1|2024-02-19|15/12/2023||1.57||728320000|30.239999771118|1
2024-02-10 11:44:42|03634|40319|IDLA|2.03B|2030000000|329.5|3726|7.68|30|2024-04-23|15/03/2024|||||329.5|1|2024-03-13|15/12/2023||||249000000|329.5|1
2024-02-10 11:44:47|03635|17789|IDVP|461.25M|461250000|66.4|554|25.28|16|2023-04-07|15/12/2022|7.19||59750000||57.799999237061|1|2022-11-17|15/09/2022|||||49.299999237061|1
2024-02-10 11:44:52|03636|17790|IGXA|272.99M|272990000|210.00|364|0|22|2022-07-27|15/06/2022|||||210|1|2022-07-20|15/01/2022|||||210|1
2024-02-10 11:44:57|03637|6967|IMTP|2.59B|2590000000|30.68|83481|-24.95|43|2024-04-30|15/03/2024|||||30.680000305176|1|2024-02-21|15/12/2023||||900000000|30.680000305176|1
2024-02-10 11:45:02|03638|17791|FINA|321.98M|321980000|47.00|814|-21.67|12|2023-03-20|15/12/2022|-1.85||12850000||57.799999237061|1|2022-07-22|15/06/2022|8.37||12830000||59.799999237061|1
2024-02-10 11:45:07|03639|17793|ETOF|315.45M|315450000|45.8|2723|-19.93|32|2024-03-06|15/12/2023||||78700000|45.799999237061|1|2023-10-25|15/09/2023|||70300000|75550000|43.900001525879|1
2024-02-10 11:45:12|03640|17795|IPH|181.09M|181090000|2.24|111604|-29.38|32|2024-03-21|15/12/2023||-0.41||15500000|2.2400000095367|1|2023-11-14|15/09/2023|||||2.1949999332428|1
2024-02-10 11:45:18|03641|7175|IPAR|3.47B|3470000000|50.3|35007|-10.32|33|2024-02-28|15/12/2023||||187900000|50.299999237061|1|2023-10-24|15/09/2023|||214600000|219000000|46.75|1
2024-02-10 11:45:22|03642|17654|ITXA|2.93M|2930000|2.900|79|17.89|15|2023-04-25|15/12/2022|0.06||145000||2.420000076294|1|2022-08-02|15/06/2022|0.05||142000||3|1
2024-02-10 11:45:28|03643|996538|IVAA|169.55M|169550000|3.26|44227|-43.3|24|2024-03-27|15/12/2023||-0.4122||1370000|3.2599999904633|1|2023-11-21|15/09/2023|-0.4843|-0.4891|0.00|1400000|3.704999923706|1
2024-02-10 11:45:33|03644|7072|IPN|8.9B|8900000000|107.8|77278|2.67|37|2024-04-25|15/03/2024||||758960000|107.80000305176|1|2024-02-08|15/12/2023||5.23|818000000|861750000|107.09999847412|1
2024-02-10 11:45:38|03645|7040|ISOS|2.71B|2710000000|62.05|39093|0.4|37|2024-04-18|15/03/2024|||||62.049999237061|1|2024-02-21|15/12/2023||||1305000000|62.049999237061|1
2024-02-10 11:45:44|03646|17800|ITFT|22.85M|22850000|3.98|3055|0.76|31|2024-02-28|15/12/2023|||||3.9800000190735|1|2023-11-29|15/09/2023|||||3.7599999904633|1
2024-02-10 11:45:48|03647|17802|JBOG|96.07M|96070000|6.54|1120|-22.7|14|2023-04-28|15/12/2022|-0.12||160700000||7.8400001525879|1|2022-09-29|15/06/2022|-0.59||131400000||10.25|1
2024-02-10 11:45:54|03648|14169|JCQ|409.59M|409590000|18.24|12630|-1.41|42|2024-03-13|15/12/2023|||||18.239999771118|1|2023-11-07|15/09/2023|||471000000|482500000|16.299999237061|1
2024-02-10 11:45:59|03649|7076|JCDX|3.94B|3940000000|18.5|89639|-16.29|37|2024-05-02|15/03/2024||||781700000|18.5|1|2024-03-07|15/12/2023||||1100000000|18.5|1
2024-02-10 11:46:05|03650|7096|KOF|574.45M|574450000|29.65|13957|4.04|43|2024-04-09|15/02/2024|||||29.64999961853|1|2024-01-31|15/11/2023|||325100000||28.450000762939|1
2024-02-10 11:46:09|03651|7070|LOIM|6.65B|6650000000|23.27|652573|-4.59|36|2024-05-02|15/03/2024|||||23.270000457764|1|2024-02-14|15/12/2023||1.27||560750000|23.270000457764|1
2024-02-10 11:46:15|03652|23514|CLARI|218.9M|218900000|2.07|699966|-78.33|35|2024-04-25|15/03/2024|||||2.0499999523163|1|2024-02-28|15/12/2023||||1270000000|2.0499999523163|1
2024-02-10 11:46:20|03653|1155481|FDJ|7.4B|7400000000|38.82|175135|0.6|21|2024-04-17|15/03/2024|||||38.819999694824|1|2024-02-15|15/12/2023||1.02||1315000000|38.819999694824|1
2024-02-10 11:46:25|03654|985182|FDEL|230.13M|230130000|44|20671|-1.35|28|2024-03-21|15/12/2023|||||44|1|2023-10-25|15/09/2023|||||40.599998474121|1
2024-02-10 11:46:31|03655|17809|LACR|123.6M|123600000|26.4|1671|-17.76|31|2024-04-02|15/12/2023|||||26.39999961853|1|2023-11-29|15/09/2023|||179700000|179700000|26.299999237061|1
2024-02-10 11:46:36|03656|668|LAGA|2.82B|2820000000|20|23328|-1.19|37|2024-04-25|15/03/2024|||||20|1|2024-02-27|15/12/2023|||||20|1
2024-02-10 11:46:41|03657|7150|LAEP|208.7M|208700000|0.0167|5376035|-99.58|33|2024-04-30|15/03/2024|||||0.01669999957085|1|2024-03-12|15/12/2023|||||0.01669999957085|1
2024-02-10 11:46:46|03658|7292|LPER|716.14M|716140000|121|604|-1.63|31|2024-02-28|15/12/2023|||||121|1|2023-11-24|15/09/2023|||||120|1
2024-02-10 11:46:51|03659|7156|LOUP|2.28B|2280000000|130|2491|19.82|29|2024-01-31|15/11/2023|||1530000000|1530000000|137|1|2023-11-22|15/08/2023|||1510000000|1510000000|139|1
2024-02-10 11:46:57|03660|17814|ALBON|104.43M|104430000|91.4|370|-1.93|31|2024-03-28|15/12/2023|||||91.400001525879|1|2023-11-29|15/09/2023|||||90.800003051758|1
2024-02-10 11:47:03|03661|7211|LECS|1.19B|1190000000|31.4|15673|-17.15|36|2024-04-24|15/03/2024|||||31.39999961853|1|2024-02-14|15/12/2023||||118000000|31.39999961853|1
2024-02-10 11:47:08|03662|7266|LDSV|307.46M|307460000|62|293|25.51|32|2024-04-26|15/03/2024|||||62|1|2024-02-13|15/12/2023||||53000000|62|1
2024-02-10 11:47:14|03663|7063|GFII|1.04B|1040000000|22.9|46931|5.29|37|2024-04-25|15/03/2024|||||22.89999961853|1|2024-02-22|15/12/2023||1.63||791000000|22.89999961853|1
2024-02-10 11:47:19|03664|17812|LNA|207.61M|207610000|20.3|4628|-32.67|32|2024-03-27|15/12/2023||||183600000|20.299999237061|1|2023-11-10|15/09/2023|||180100000|180100000|20.85000038147|1
2024-02-10 11:47:24|03665|17852|LBIRD|261.37M|261370000|11.74|10002|-34.19|27|2024-04-22|15/03/2024|||||11.739999771118|1|2024-03-12|15/12/2023|||||11.739999771118|1
2024-02-10 11:47:29|03666|996153|LYS|4.95M|4950000|0.2795|15163|0|22|2023-09-22|15/06/2023|||||0.27950000762939|1|2023-04-17|15/03/2023|||||0.27950000762939|1
2024-02-10 11:47:34|03667|17829|MRM|63.14M|63140000|19.700|546|-26.9|24|2024-03-07|15/12/2023|||||19.700000762939|1|2023-11-09|15/09/2023|||||20.39999961853|1
2024-02-10 11:47:40|03668|980202|MDM|160.39M|160390000|4.35|67652|-61.84|31|2024-05-02|15/03/2024|||||4.3520002365112|1|2024-03-12|15/12/2023||||326000000|4.3520002365112|1
2024-02-10 11:47:44|03669|17817|MFBP|319.91M|319910000|645.00|41|-0.77|15|2023-03-29|15/12/2022|19.59||59970000||620|1|2022-10-31|15/06/2022|9.47||61180000||535|1
2024-02-10 11:47:50|03670|7062|MANP|792.05M|792050000|20.7|9835|-23.62|34|2024-04-25|15/03/2024|||||20.700000762939|1|2024-03-06|15/12/2023||2.91|||20.700000762939|1
2024-02-10 11:47:55|03671|7253|MATP|797.66M|797660000|105.00|3114|0|29|2023-03-01|15/12/2022|||||105|1|2022-11-23|15/09/2022|3.17||235300000|235000000|102|1
2024-02-10 11:48:00|03672|13175|MBWS|321.03M|321030000|2.87|14131|31.65|31|2024-02-28|15/12/2023|||||2.8699998855591|1|2023-10-26|15/09/2023|||||2.5|1
2024-02-10 11:48:37|03673|32435|ALMKT|28.93M|28930000|0.47|104282|-28.79|31|2024-04-25|15/03/2024|||||0.46999999880791|1|2024-04-04|15/12/2023|||||0.46999999880791|1
2024-02-10 11:48:42|03674|7068|MAUP|1.05B|1050000000|5.305|273247|45.74|34|2024-04-18|15/03/2024|||||5.3049998283386|1|2024-03-14|15/12/2023||||228140000|5.3049998283386|1
2024-02-10 11:48:47|03675|943360|MCPHY|63.84M|63840000|2.29|103658|-83.28|15|2023-03-07|15/12/2022|-0.66||10900000||13.039999961853|1|2022-07-28|15/06/2022|-0.71||5200000||14.930000305176|1
2024-02-10 11:48:52|03676|7363|MED6|26.49M|26490000|10.10|16736|2.02|27|2024-02-28|15/12/2023|||||10.10000038147|1|2023-11-29|15/09/2023|||||8.1999998092651|1
2024-02-10 11:48:57|03677|1096116|MEDCL|251.85M|251850000|8.76|60452|10.89|11|2022-12-06|15/09/2022|-0.55||6030000||6.210000038147|1|2022-06-14|15/03/2022|-0.52||2490000||5.2600002288818|1
2024-02-10 11:49:02|03678|17823|MEMS|58.19M|58190000|7.8|47236|353.49|29|2024-04-29|15/03/2024|||||7.8000001907349|1|2024-01-23|15/12/2023|||||7.0799999237061|1
2024-02-10 11:49:08|03679|6994|MERY|981.29M|981290000|10.52|235548|-0.66|36|2024-04-18|15/03/2024|||||10.520000457764|1|2024-02-14|15/12/2023||0.59||92580000|10.520000457764|1
2024-02-10 11:49:13|03680|7071|CBLP|863.73M|863730000|35.7|34693|-11.62|35|2024-04-30|15/03/2024|||||35.700000762939|1|2024-03-13|15/12/2023|||||35.700000762939|1
2024-02-10 11:49:19|03681|14170|METEX|25.36M|25360000|0.5|157631|-59.51|26|2024-03-28|15/12/2023|||||0.5|1|2023-11-09|15/09/2023|||30800000|38700000|0.55199998617172|1
2024-02-10 11:49:24|03682|6946|MMTP|1.54B|1540000000|12.21|57352|-15.73|37|2024-04-23|15/03/2024|||||12.210000038147|1|2024-02-13|15/12/2023|||||12.210000038147|1
2024-02-10 11:49:30|03683|17825|ALMIC|29.47M|29470000|1.075|13728|-4.87|29|2024-04-18|15/12/2023|||||1.0750000476837|1|2023-11-07|15/09/2023|||||0.90399998426437|1
2024-02-10 11:49:34|03684|17659|FMONC|1.38B|1380000000|7,550.0|10|-0.66|15|2023-04-27|15/12/2022|1.86||||7850|1|2022-09-30|15/06/2022|50.08||||5250|1
2024-02-10 11:49:39|03685|15242|MONTE|1.52B|1520000000|75.4|26201|-1.31|27|2024-05-07|15/03/2024||||27900000|75.400001525879|1|2024-02-07|15/12/2023|||27400000|27400000|76.699996948242|1
2024-02-10 11:49:42|03686|17830|MUSE|33.22M|33220000|66.00|554|0|10|2022-01-24|15/09/2021|-2.53||3540000||52.5|1|2021-05-31|15/03/2021|-6.43||637000||50.5|1
2024-02-10 11:49:47|03687|1156934|NACON|127.41M|127410000|1.45|69564|-39.83|18|2024-06-03|15/03/2024||||57000000|1.4520000219345|1|2024-01-22|15/12/2023|||59000000|59000000|1.62600004673|1
2024-02-10 11:49:52|03688|40322|NANOB|326.01M|326010000|6.92|107534|90.11|26|2024-03-28|15/12/2023||-0.4474||3450000|6.9200000762939|1|2023-11-13|15/09/2023|||0.00|0.00|5.3600001335144|1
2024-02-10 11:49:58|03689|1088763|NAVYA|1.58M|1580000|0.0300|5548545|0|21|2023-09-29|15/06/2023|||||0.02999999932945|1|2023-05-31|15/03/2023|||||0.02999999932945|1
2024-02-10 11:50:03|03690|1097383|NEOEN|3.69B|3690000000|24.26|134794|-25.98|24|2024-05-02|15/03/2024|||||24.260000228882|1|2024-02-28|15/12/2023|||||24.260000228882|1
2024-02-10 11:50:09|03691|17833|NRO|1.07B|1070000000|43.95|8060|3.41|34|2024-05-02|15/03/2024|||||43.950000762939|1|2024-03-06|15/12/2023|||||43.950000762939|1
2024-02-10 11:50:15|03692|7028|NEXS|3.94B|3940000000|90.25|86680|-7.48|37|2024-04-24|15/03/2024|||||90.25|1|2024-02-15|15/12/2023||3.11||1790000000|90.25|1
2024-02-10 11:50:21|03693|7054|NEXI|810.22M|810220000|14.65|131273|-46.92|37|2024-04-25|15/03/2024||||804000000|14.64999961853|1|2024-02-28|15/12/2023|||||14.64999961853|1
2024-02-10 11:50:26|03694|994269|NEXTS|217.73M|217730000|105.00|636|0|13|2022-09-20|15/06/2022|1.22||6060000||107|1|2022-03-17|15/12/2021|6.36||16370000||89.5|1
2024-02-10 11:50:33|03695|951013|NHOA|181.63M|181630000|0.66|91728|-92.41|29|2024-03-27|15/12/2023|||||0.66000002622604|1|2023-10-26|15/09/2023|||194500000|79000000|0.69999998807907|1
2024-02-10 11:50:39|03696|6972|ALCOX|21.16M|21160000|0.424|59666|-52.52|34|2024-04-25|15/03/2024||-0.08||1300000|0.42399999499321|1|2024-01-25|15/12/2023|-0.07|-0.07|1300000|1300000|0.42599999904633|1
2024-02-10 11:50:47|03697|961657|NOKIA|18.52B|18520000000|3.339|185855|-24.01|31|2024-04-18|15/03/2024||0.064||5020000000|3.3280000686645|1|2024-01-25|15/12/2023|0.1|0.1153|5710000000|6250000000|3.1675000190735|1
2024-02-10 11:50:52|03698|1161787|NR21|4.06M|4060000|55.00|9|-48.6|11|2022-07-28|15/06/2022|-0.76||||136|1|2022-04-28|15/12/2021|-0.75||||155|1
2024-02-10 11:50:58|03699|7109|SONO|589.77M|589770000|7.62|13526|15.11|37|2024-04-30|15/03/2024|||||7.6199998855591|1|2024-03-20|15/12/2023|||||7.6199998855591|1
2024-02-10 11:51:03|03700|17835|SABT|721.31M|721310000|11.15|14980|-24.66|30|2024-01-22|15/12/2023|||71300000||11.60000038147|1|2023-12-06|15/09/2023|||77600000|77600000|13.050000190735|1
2024-02-10 11:51:09|03701|17836|OLG|365.22M|365220000|2.1|2084|-29.29|27|2024-02-13|15/12/2023|||||2.0999999046326|1|2023-11-29|15/09/2023|||||1.9950000047684|1
2024-02-10 11:51:15|03702|17837|ORPF|43.39M|43390000|6.66|4397|52.05|29|2024-03-13|15/12/2023|||||6.6599998474121|1|2023-11-29|15/09/2023|||||6.4400000572205|1
2024-02-10 11:51:20|03703|943319|OREGE|20.2M|20200000|0.4|37965|-17.36|15|2023-05-16|15/12/2022|-0.12||3470000||0.27099999785423|1|2022-10-21|15/06/2022|-0.06||1080000||0.56800001859665|1
2024-02-10 11:51:25|03704|7075|ORP|1.74B|1740000000|0.0134|214970895|-91.46|36|2024-03-26|15/12/2023|||||0.01339999958873|1|2023-11-06|15/09/2023|||1310000000||0.0010421850259602|64.288010286082
2024-02-10 11:51:30|03705|949748|OSE|77.65M|77650000|3.6|74817|-40.59|15|2023-05-02|15/12/2022|-0.85||2260000||4.0500001907349|1|2022-09-22|15/06/2022|-0.11||16050000||6.4650001525879|1
2024-02-10 11:51:36|03706|943370|PID|75.31M|75310000|38.01|3875|37.72|26|2023-11-29|15/09/2023|||||38.009998321533|1|2023-08-30|15/06/2023|||||38.009998321533|1
2024-02-10 11:51:40|03707|17665|PARF|66.39M|66390000|44.00|281|-38.89|27|2024-04-25|15/03/2024|||||44|1|2024-02-22|15/12/2023|||||44|1
2024-02-10 11:51:46|03708|7159|PARRO|85.04M|85040000|2.78|7694|-47.15|34|2024-03-18|15/12/2023|||||2.7799999713898|1|2023-11-16|15/09/2023|||||2.6500000953674|1
2024-02-10 11:51:51|03709|17844|PASS|19.97M|19970000|5.05|1973|1|29|2024-02-28|15/12/2023|||||5.0500001907349|1|2023-11-29|15/09/2023|||||4.6199998855591|1
2024-02-10 11:51:56|03710|17845|PATC|278.7M|278700000|18.45|915|13.19|27|2024-02-21|15/12/2023|||||18.450000762939|1|2023-10-11|15/09/2023|||||16.549999237061|1
2024-02-10 11:52:01|03711|17666|PCAS|109.93M|109930000|8.00|66246|19.76|29|2024-02-28|15/12/2023|||||8|1|2023-10-24|15/09/2023|||||7.8499999046326|1
2024-02-10 11:52:06|03712|17846|GPIF|377.94M|377940000|101|541|9.07|29|2024-03-22|15/12/2023|||||101|1|2023-11-29|15/09/2023|||71200000|71200000|98.800003051758|1
2024-02-10 11:52:11|03713|17759|PEUG|2.47B|2470000000|99.5|5219|1.84|33|2024-03-18|15/12/2023|||||99.5|1|2023-11-29|15/09/2023|||||94.900001525879|1
2024-02-10 11:52:16|03714|7332|EQSE|718.59M|718590000|47.8|10451|-40.69|32|2024-05-07|15/03/2024|||||47.799999237061|1|2024-03-29|15/12/2023||||61000000|47.799999237061|1
2024-02-10 11:52:21|03715|6947|PVAC|548.82M|548820000|1.21|323522|-27.2|33|2024-01-23|15/12/2023|||394200000||1.4900000095367|1|2023-12-01|15/09/2023|||640600000|640600000|1.37600004673|1
2024-02-10 11:52:27|03716|7027|PLOF|1.47B|1470000000|10.23|161375|-41.21|37|2024-04-23|15/03/2024|||||10.229999542236|1|2024-02-22|15/12/2023||||2750000000|10.229999542236|1
2024-02-10 11:52:32|03717|17847|PLVP|69.47M|69470000|3.15|21988|-4.26|31|2024-02-28|15/12/2023|||||3.1500000953674|1|2023-12-13|15/09/2023|||||2.5599999427795|1
2024-02-10 11:52:39|03718|945688|POXEL|18.78M|18780000|0.48|230722|-46.73|26|2024-04-09|15/12/2023||-0.43||2230000|0.48449999094009|1|2023-11-08|15/09/2023|||664000||0.39649999141693|1
2024-02-10 11:52:43|03719|17849|ALPM|187.6M|187600000|34.7|3493|5.47|26|2024-04-04|15/12/2023|||||34.700000762939|1|2023-11-21|15/09/2023|||40000000|40000000|25.700000762939|1
2024-02-10 11:52:49|03720|13181|PROAC|9.75M|9750000|0.0720|9482|-40|28|2024-05-01|15/01/2024|||||0.07199999690056|1|2024-01-03|15/10/2023|||||0.08250000327826|1
2024-02-10 11:52:54|03721|1009128|PWG|49.93M|49930000|0.968|37153|-69.17|26|2024-03-13|15/12/2023|||||0.96799999475479|1|2023-10-16|15/09/2023|||15900000||1.4620000123978|1
2024-02-10 11:52:59|03722|17667|ALPRG|16.83M|16830000|0.203|55972|-13.62|26|2024-05-01|15/12/2023|||||0.20299999415874|1|2023-11-29|15/09/2023|||22590000|22590000|0.21999999880791|1
2024-02-10 11:53:05|03723|6992|QDT|693.76M|693760000|20.2|32261|22.5|32|2024-03-25|15/01/2024|||||20.200000762939|1|2023-11-29|15/10/2023|||263000000|267950000|19.360000610352|1
2024-02-10 11:53:10|03724|6996|GENC|5.98M|5980000|0.113|1080773|-96.08|33|2024-03-14|15/12/2023|||||0.11299999803305|1|2023-11-29|15/09/2023|||||0.18000000715256|1
2024-02-10 11:53:15|03725|7659|GDSF|2.02B|2020000000|18.30|313|-5.18|37|2024-04-25|15/03/2024|||||18.299999237061|1|2024-02-28|15/12/2023|||||18.299999237061|1
2024-02-10 11:53:20|03726|7079|RXPA|47.85M|47850000|1.85|330837|0|25|2023-05-31|15/03/2023|||||1.8500000238419|1|2023-03-01|15/12/2022|||||1.8500000238419|1
2024-02-10 11:53:25|03727|6971|RCOP|5.01B|5010000000|98.54|122546|-40.75|34|2024-06-06|15/03/2024||2.36||229840000|98.540000915527|1|2024-01-26|15/12/2023|||319900000|322930000|87.919998168945|1
2024-02-10 11:53:31|03728|6969|RXL|7.56B|7560000000|25.09|760214|16.92|43|2024-04-30|15/03/2024|||||25.090000152588|1|2024-02-14|15/12/2023||1.34||7060000000|25.090000152588|1
2024-02-10 11:53:35|03729|7305|ROBF|1.68B|1680000000|812|654|-11.74|29|2024-04-26|15/12/2023|||||812|1|2023-11-29|15/09/2023|||||758|1
2024-02-10 11:53:41|03730|1084836|RBO|461.1M|461100000|46.3|1588|16.92|25|2024-03-28|15/12/2023|||||46.299999237061|1|2023-10-19|15/09/2023|||98400000|106000000|41|1
2024-02-10 11:53:46|03731|17841|ROTH|2.85B|2850000000|38.35|161948|-18.32|29|2023-11-07|15/09/2023|||||38.349998474121|1|2023-09-01|15/06/2023|||||38.650001525879|1
2024-02-10 11:53:52|03732|7103|RUBF|2.38B|2380000000|23.06|167708|-10.79|37|2024-05-07|15/03/2024|||||23.059999465942|1|2024-03-07|15/12/2023|||||23.059999465942|1
2024-02-10 11:53:56|03733|17857|SABL|62.51M|62510000|19.50|3011|8.33|26|2024-02-28|15/12/2023|||||19.5|1|2023-11-29|15/09/2023|||||20.60000038147|1
2024-02-10 11:54:01|03734|7538|SAMS|692.67M|692670000|202|229|6.88|31|2024-03-08|15/12/2023|||||202|1|2023-11-29|15/09/2023|||432800000|432800000|171.5|1
2024-02-10 11:54:06|03735|7014|STDM|23.08B|23080000000|250.4|75123|-27.19|41|2024-04-18|15/03/2024||1.06||733990000|250.39999389648|1|2024-01-26|15/12/2023|0.7229|0.7999|706400000|679210000|227.5|1
2024-02-10 11:54:11|03736|7004|SAVEN|711.32M|711320000|52.8|1156|-14.01|34|2024-04-22|15/03/2024|||||52.799999237061|1|2024-03-07|15/12/2023||3.60||3627000000|52.799999237061|1
2024-02-10 11:54:16|03737|17705|CBSM|123.33M|123330000|9|338|-8.63|13|2023-03-31|15/12/2022|0.61||9750000||9.6999998092651|1|2022-10-31|15/06/2022|2.02||9400000||8.6999998092651|1
2024-02-10 11:54:22|03738|7007|SCOR|5.1B|5100000000|28.44|335207|22.01|43|2024-05-17|15/03/2024||1.03|||28.440000534058|1|2024-03-06|15/12/2023||0.9402||4690000000|28.440000534058|1
2024-02-10 11:54:27|03739|7073|CCHE|908.56M|908560000|116.4|3068|15.02|33|2024-03-04|15/12/2023|||||116.40000152588|1|2023-10-24|15/09/2023|||259500000|242000000|91.900001525879|1
2024-02-10 11:54:31|03740|17862|SELER|379.49M|379490000|91.00|43|-8.08|27|2024-04-30|15/03/2024|||||91|1|2024-02-14|15/12/2023|||||91|1
2024-02-10 11:54:36|03741|943368|SEFER|71.54M|71540000|6.05|5853|-57.87|29|2024-03-26|15/12/2023|||||6.0500001907349|1|2023-10-18|15/09/2023|||73040000|82000000|7.5700001716614|1
2024-02-10 11:54:42|03742|6975|SESFd|2.56B|2560000000|5.84|500791|-17.72|37|2024-05-02|15/03/2024|||||5.8400001525879|1|2024-02-29|15/12/2023||0.03||514400000|5.8400001525879|1
2024-02-10 11:54:47|03743|17876|VU|2.3B|2300000000|144.2|29800|19.77|32|2024-03-07|15/12/2023||||242950000|144.19999694824|1|2023-10-26|15/09/2023|||183000000|206750000|99.699996948242|1
2024-02-10 11:54:53|03744|1052409|SMCP|196.19M|196190000|2.61|165526|-64.47|26|2024-04-25|15/03/2024|||||2.6099998950958|1|2024-02-28|15/12/2023||||349000000|2.6099998950958|1
2024-02-10 11:54:58|03745|17889|ALTPC|160.53M|160530000|27.5|1706|2.23|28|2024-02-12|15/12/2023|||||27.5|1|2023-10-11|15/09/2023|||||27.700000762939|1
2024-02-10 11:55:02|03746|17776|SFCA|9.27M|9270000|1.820|542|18.18|15|2023-02-28|15/10/2022|0.16||7140000||1.6900000572205|1|2022-07-28|15/04/2022|0.17||6120000||1.5800000429153|1
2024-02-10 11:55:06|03747|17888|TEIF|223.78M|223780000|13.5|2065|-35.1|30|2024-03-06|15/12/2023|||||13.5|1|2023-11-08|15/09/2023|||||13.10000038147|1
2024-02-10 11:55:11|03748|6981|EXHO|11.43B|11430000000|78.12|224007|-9.35|37|2024-04-05|15/02/2024||3.71||11906000000|78.120002746582|1|2024-01-05|15/11/2023|||6290000000||102.25|1
2024-02-10 11:55:16|03749|17867|SDTC|3M|3000000|1.3200|823|1.54|27|2024-04-26|15/12/2023|||||1.3200000524521|1|2023-11-29|15/09/2023|||||1.6499999761581|1
2024-02-10 11:55:21|03750|17871|ALSOG|56.99M|56990000|18.7|813|-9.22|32|2024-03-13|15/12/2023|||||18.700000762939|1|2023-10-31|15/09/2023|||35200000||17.700000762939|1
2024-02-10 11:55:26|03751|6990|SOIT|5.08B|5080000000|142.2|72725|2.67|37|2024-05-22|15/03/2024||2.41||381500000|142.19999694824|1|2024-02-07|15/12/2023|1.18|1.18|240000000|269500000|131.89999389648|1
2024-02-10 11:55:31|03752|7058|LOCAL|10.95M|10950000|0.0833|148216|-87.2|42|2024-02-21|15/12/2023|||||0.08330000191927|1|2023-11-09|15/09/2023|||||0.09939999878407|1
2024-02-10 11:55:37|03753|943283|S30|261.18M|261180000|2.438|588064|3.44|27|2024-04-03|15/12/2023|||||2.4379999637604|1|2023-11-08|15/09/2023|||251000000||1.8289999961853|1
2024-02-10 11:55:43|03754|541|SOLB|2.35B|2350000000|22.21|723220|-79.82|43|2024-05-07|15/03/2024||0.6516||1053000000|22.209999084473|1|2024-03-13|15/12/2023||0.2413||2900000000|22.209999084473|1
2024-02-10 11:55:48|03755|17873|DAMA|4.92B|4920000000|143.00|127640|0|31|2023-04-20|15/03/2023|||||143|1|2023-03-07|15/12/2022||||334050000|143|1
2024-02-10 11:55:53|03756|7100|SOPR|4.48B|4480000000|222|24933|36.78|37|2024-04-26|15/03/2024|||||222|1|2024-02-22|15/12/2023|||||222|1
2024-02-10 11:55:59|03757|942438|SPIE|5.06B|5060000000|30.42|177225|17.18|31|2024-04-25|15/03/2024|||||30.420000076294|1|2024-03-07|15/12/2023||1.27|||30.420000076294|1
2024-02-10 11:56:04|03758|7380|IISP|1.35B|1350000000|70|84151|27.27|27|2024-02-13|15/12/2023|||||70|1|2023-11-29|15/09/2023|||269000000||47.900001525879|1
2024-02-10 11:56:10|03759|17874|SQLI|190.25M|190250000|41.2|544|-3.06|31|2024-03-26|15/12/2023|||||41.200000762939|1|2023-11-29|15/09/2023|||||42.799999237061|1
2024-02-10 11:56:15|03760|960709|SRPG|125.53M|125530000|1.09|41791|-32.21|28|2024-03-07|15/12/2023|||||1.0900000333786|1|2023-11-29|15/09/2023|||173800000|173800000|1.0099999904633|1
2024-02-10 11:56:20|03761|17875|DPTP|34.5M|34500000|0.0658|90942|-48.19|28|2024-02-09|15/12/2023|||||0.06319999694824|1|2023-12-14|15/09/2023|||||0.08540000021458|1
2024-02-10 11:56:25|03762|7121|STF|1.46B|1460000000|117.6|1614|8.69|34|2024-04-25|15/03/2024|||||117.59999847412|1|2024-03-07|15/12/2023|||||117.59999847412|1
2024-02-10 11:56:30|03763|8806|SEVI|12.68B|12680000000|19.83|987515|0|35|2022-04-28|15/03/2022|||||19.829999923706|1|2022-03-02|15/12/2021||0.2||4760000000|19.829999923706|1
2024-02-10 11:56:37|03764|7127|SWOR|336.49M|336490000|35.3|7053|-24.57|33|2024-04-18|15/03/2024|||||35.299999237061|1|2024-03-07|15/12/2023||||69700000|35.299999237061|1
2024-02-10 11:56:42|03765|7091|SDGI|791.24M|791240000|33.45|2194|1.06|31|2024-04-03|15/12/2023|||||33.450000762939|1|2023-10-25|15/09/2023|||794100000||30.14999961853|1
2024-02-10 11:56:48|03766|943267|TKTT|620.38M|620380000|9.48|3560|-24.16|38|2024-04-25|15/03/2024|||||9.4799995422363|1|2024-02-15|15/12/2023|||||9.4799995422363|1
2024-02-10 11:56:53|03767|17880|TYNN|11.06M|11060000|1.210|200|0|13|2023-04-26|15/12/2022|||82180||1.210000038147|1|2022-09-19|15/06/2022|-0||4230||1.2999999523163|1
2024-02-10 11:56:58|03768|13166|VANTI|74.3M|74300000|0.1516|934570|-34.77|35|2024-05-02|15/03/2024|||||0.15160000324249|1|2024-03-26|15/12/2023|||||0.15160000324249|1
2024-02-10 11:57:07|03769|1170143|TE|3.25B|3250000000|18.37|345144|-3.59|18|2024-04-18|15/03/2024||0.4806||1610000000|18.370000839233|1|2024-02-29|15/12/2023||0.5006||1620000000|18.370000839233|1
2024-02-10 11:57:13|03770|7006|FTI|7.73B|7730000000|19.145|33383268|-0.03|36|2022-07-27|15/06/2022||0.0473||1590000000|5.9120001792908|1|2022-04-27|15/03/2022|-0.0285|-0.0027|1480000000|1430000000|5.9120001792908|1
2024-02-10 11:57:17|03771|40327|TLVB|79.8M|79800000|57.00|48|36.36|3|2018-07-02|15/04/2018|4.69||47970000||49|1|2018-06-22|15/04/2017|4.12||45250000||51.5|1
2024-02-10 11:57:22|03772|7069|TESI|549.91M|549910000|168.60|257|0|21|2022-05-18|15/03/2022|||||168.60000610352|1|2022-04-14|15/12/2021|||||168.60000610352|1
2024-02-10 11:57:28|03773|7086|TFFP|1.64B|1640000000|7.79|108217|2.1|43|2024-04-30|15/03/2024|||||7.789999961853|1|2024-02-15|15/12/2023|||||7.789999961853|1
2024-02-10 11:57:33|03774|7242|THHG|745.03M|745030000|81|2759|-15.62|29|2024-04-16|15/03/2024|||||81|1|2024-02-28|15/12/2023||||129300000|81|1
2024-02-10 11:57:38|03775|997440|TKOO|3.71B|3710000000|21.55|17992|-17.43|17|2023-02-16|15/12/2022|0.24||25730000||26.64999961853|1|2022-10-20|15/09/2022|||||24.299999237061|1
2024-02-10 11:57:43|03776|17884|TIPK|75.8M|75800000|85.5|215|47.41|31|2024-03-15|15/12/2023|||||85.5|1|2023-11-29|15/09/2023|||||86|1
2024-02-10 11:57:49|03777|1141916|TITC|1.91B|1910000000|25.45|8143|73.13|24|2024-05-09|15/03/2024|||||25.450000762939|1|2024-03-13|15/12/2023|||||25.450000762939|1
2024-02-10 11:57:54|03778|7160|TFF|997.28M|997280000|46|3535|14.43|30|2024-04-03|15/01/2024|||||46|1|2023-12-20|15/10/2023|||138600000||43.900001525879|1
2024-02-10 11:57:59|03779|40315|EGAB|699.3M|699300000|155.40|427|-4.07|19|2024-03-20|15/12/2023|||||155.39999389648|1|2023-10-26|15/09/2023|||||152.60000610352|1
2024-02-10 11:58:04|03780|17887|TETR|33.59M|33590000|4.8|5905|-40|30|2024-03-21|15/12/2023|||||4.8000001907349|1|2023-11-14|15/09/2023|||||4.7199997901917|1
2024-02-10 11:58:10|03781|7034|TRNG|120.68M|120680000|1.2|17179|-43.66|38|2024-03-27|15/12/2023||-0.22||6700000|1.2000000476837|1|2023-11-07|15/09/2023|||1400000||1.4900000095367|1
2024-02-10 11:58:15|03782|7003|TRIA|2.81B|2810000000|145.7|16337|10.63|36|2024-01-03|15/11/2023|||931600000||146.60000610352|1|2023-11-28|15/08/2023|||928050000|840800000|142.19999694824|1
2024-02-10 11:58:21|03783|6984|UBIP|2.89B|2890000000|22.67|468400|7.09|37|2024-05-16|15/03/2024||1.66||757150000|22.670000076294|1|2024-02-08|15/12/2023||1.97|626000000|616000000|19.420000076294|1
2024-02-10 11:58:24|03784|17674|CBQP|2.08B|2080000000|995.00|11|6.99|12|2023-04-18|15/12/2022|20.05||1910000000||955|1|2022-07-28|15/06/2022|13.45||1680000000||1000|1
2024-02-10 11:58:29|03785|7145|UFFP|338.96M|338960000|20.90|24771|-0.48|25|2023-05-15|15/03/2023|||||20.89999961853|1|2023-02-27|15/12/2022|||||20.89999961853|1
2024-02-10 11:58:34|03786|17892|UTIN|5.49M|5490000|0.6300|6344|36.36|12|2023-04-28|15/12/2022|0.02||10600000||0.47400000691414|1|2022-09-13|15/12/2021|||8920000||0.48699998855591|1
2024-02-10 11:58:39|03787|7022|VLOF|2.76B|2760000000|11.39|1605232|-44.84|37|2024-04-26|15/03/2024|||||11.385000228882|1|2024-02-29|15/12/2023||0.96||5660000000|11.385000228882|1
2024-02-10 11:58:44|03788|408|VLLP|3.1B|3100000000|13.495|1004389|-4.43|42|2024-03-01|15/12/2023||0.4069||1200000000|13.494999885559|1|2023-11-22|15/09/2023|0.32|0.2719|1140000000|1060000000|12.970000267029|1
2024-02-10 11:58:50|03789|17898|VLS|507.69M|507690000|3.658|455741|-41.25|42|2024-05-07|15/03/2024||0.24||134950000|3.6579999923706|1|2024-03-20|15/12/2023||0.1821||79690000|3.6579999923706|1
2024-02-10 11:58:54|03790|1152995|VRLA|3.99B|3990000000|34.1|127935|-0.18|20|2024-04-24|15/03/2024|||||34.099998474121|1|2024-02-14|15/12/2023||||891100000|34.099998474121|1
2024-02-10 11:58:59|03791|40320|VMX|41.21M|41210000|0.483|154351|-41.67|16|2024-04-18|15/03/2024|||||0.483000010252|1|2024-03-14|15/12/2023|||||0.483000010252|1
2024-02-10 11:59:04|03792|17896|VETO|1.19B|1190000000|100.8|2741|18.59|34|2024-04-29|15/03/2024|||||100.80000305176|1|2024-03-20|15/12/2023||||136300000|100.80000305176|1
2024-02-10 11:59:10|03793|13167|VCTP|1.53B|1530000000|34.5|20896|27.07|37|2024-04-29|15/03/2024|||||34.5|1|2024-02-13|15/12/2023|||||34.5|1
2024-02-10 11:59:14|03794|7152|VEIL|502.34M|502340000|7.90|4951|20.43|27|2024-05-01|15/03/2024|||||7.9000000953674|1|2024-03-20|15/12/2023|||||7.9000000953674|1
2024-02-10 11:59:20|03795|7066|VILM|1.46B|1460000000|63.70|47295|34.39|33|2023-10-11|15/06/2023||5.28|||63.700000762939|1|2023-04-28|15/03/2023|||694400000|694400000|43.049999237061|1
2024-02-10 11:59:25|03796|6977|VIRB|2.85B|2850000000|338|4745|17.77|36|2024-04-16|15/03/2024|||||338|1|2024-03-19|15/12/2023||||318500000|338|1
2024-02-10 11:59:29|03797|17897|VDNT|13.49M|13490000|3.000|5893|0|21|2022-06-01|15/03/2022|||||3|1|2022-03-02|15/12/2021|||||3|1
2024-02-10 11:59:34|03798|7177|CGR|219.96M|219960000|12.9|311|-46.25|29|2024-04-24|15/03/2024|||||12.89999961853|1|2024-02-16|15/12/2023|||||12.89999961853|1
2024-02-10 11:59:39|03799|953538|VLTSA|1.02B|1020000000|7.78|97635|-54.66|29|2024-04-24|15/03/2024|||||7.7800002098083|1|2024-04-02|15/12/2023|||||7.7800002098083|1
2024-02-10 11:59:45|03800|7444|VRKP|139.84M|139840000|15.75|1978|-9.48|33|2024-04-22|15/03/2024|||||15.75|1|2024-03-27|15/12/2023|||||15.75|1
2024-02-10 11:59:50|03801|17872|WAVE|1.42B|1420000000|57.9|11757|16.03|29|2024-01-30|15/12/2023|||175600000|132000000|63|1|2023-12-08|15/09/2023|||133400000|133400000|49.299999237061|1
2024-02-10 11:59:55|03802|6993|MWDP|3.69B|3690000000|84.75|86504|-16.01|36|2024-04-25|15/03/2024|||||84.75|1|2024-02-28|15/12/2023|||||84.75|1
2024-02-10 12:00:00|03803|999060|XFAB|1.02B|1020000000|7.82|115455|-9.65|21|2024-04-25|15/03/2024||0.23||236000000|7.8150000572205|1|2024-02-08|15/12/2023|0.3|0.26|237700000|243770000|8.75|1
2024-02-10 12:00:05|03804|17900|XIL|27.28M|27280000|4.72|15909|-85.48|29|2024-03-27|15/12/2023|||||4.7199997901917|1|2023-11-29|15/09/2023|||||4.3000001907349|1
2024-02-10 12:00:10|03805|389|AIRP|39.11M|39110000|167.48|565006|15.33|38|2024-04-24|15/03/2024||||7410000000|167.47999572754|1|2024-02-20|15/12/2023||3.09||6820000000|167.47999572754|1
2024-02-10 12:00:17|03806|412|AIR|118.79B|118790000000|150.52|867326|32.43|43|2024-05-01|15/03/2024||1.21||14550000000|150.52000427246|1|2024-02-15|15/12/2023||1.98||22700000000|150.52000427246|1
2024-02-10 12:00:22|03807|413|ALSO|4.5B|4500000000|11.7|2557771|-56.99|37|2024-05-08|15/03/2024||-0.14||8675000000|11.699999809265|1|2024-01-24|15/12/2023|||4330000000|4420000000|11.904999732971|1
2024-02-10 12:00:27|03808|6910|MT|22.24B|22240000000|26.54|2454658|-3.49|43|2024-05-02|15/03/2024||0.8345||14950000000|26.534999847412|1|2024-02-08|15/12/2023|-3.32|-2.06|13520000000|14190000000|25.184999465942|1
2024-02-10 12:00:33|03809|393|AXAF|65.98B|65980000000|29.99|2767942|4.48|36|2024-05-07|15/03/2024|||||29.989999771118|1|2024-02-22|15/12/2023||1.66||50985000000|29.989999771118|1
2024-02-10 12:00:39|03810|396|BNPP|61.27B|61270000000|53.44|2298707|-17.03|43|2024-04-25|15/03/2024||1.95||12160000000|53.439998626709|1|2024-02-01|15/12/2023|1.41|1.35|10900000000|11440000000|62.549999237061|1
2024-02-10 12:00:44|03811|397|BOUY|12.48B|12480000000|32.95|681299|7.4|42|2024-02-27|15/12/2023||1.12||14430000000|32.950000762939|1|2023-10-31|15/09/2023|1.15|1.16|14750000000|14750000000|31.799999237061|1
2024-02-10 12:00:49|03812|390|CAPP|35.9B|35900000000|210|340114|12.72|37|2024-04-30|15/03/2024|||||210|1|2024-02-14|15/12/2023||6.42||5940000000|210|1
2024-02-10 12:00:54|03813|404|CARR|10.45B|10450000000|14.945|1448926|-10.32|37|2024-04-25|15/03/2024||3.42||19530000000|14.944999694824|1|2024-02-20|15/12/2023||3.74||25520000000|14.944999694824|1
2024-02-10 12:00:59|03814|407|CAGR|36.99B|36990000000|12.21|4681237|4.41|33|2024-05-03|15/03/2024||0.41||6370000000|12.210000038147|1|2024-02-08|15/12/2023|0.35|0.3881|6020000000|6170000000|13.020000457764|1
2024-02-10 12:01:05|03815|394|DANO|39.06B|39060000000|60.89|992610|20.79|37|2024-05-29|15/03/2024||||6550000000|60.889999389648|1|2024-02-22|15/12/2023||1.77||6670000000|60.889999389648|1
2024-02-10 12:01:10|03816|6957|DAST|57.81B|57810000000|43.94|1180095|16.83|32|2024-04-25|15/03/2024||0.2936||1520000000|43.939998626709|1|2024-02-01|15/12/2023|0.36|0.3663|1640000000|1670000000|48.235000610352|1
2024-02-10 12:01:16|03817|395|ENGIE|34.13B|34130000000|14.1|4154366|7.8|41|2024-02-22|15/12/2023||0.46||21150000000|14.10000038147|1|2023-11-07|15/09/2023|0.31|0.35|14800000000|26730000000|15.140000343323|1
2024-02-10 12:01:21|03818|405|ESLX|85B|85000000000|188.3|377275|9.41|37|2024-04-18|15/03/2024|||||188.30000305176|1|2024-02-14|15/12/2023||2.94||6180000000|188.30000305176|1
2024-02-10 12:01:28|03819|6964|EUFI|10.41B|10410000000|54.16|309070|-20.63|38|2024-05-01|15/03/2024|||||54.159999847412|1|2024-03-05|15/12/2023||1.16||1710000000|54.159999847412|1
2024-02-10 12:01:33|03820|6987|HRMS|227.32B|227320000000|2,174.50|51871|27.91|37|2024-04-25|15/03/2024||||3640000000|2174.5|1|2024-02-09|15/12/2023||17.29|3360000000|3280000000|2075|1
2024-02-10 12:01:41|03821|670|PRTP|50.64B|50640000000|413.1|218135|-28.68|37|2024-04-23|15/03/2024||||4930000000|413.10000610352|1|2024-02-08|15/12/2023||15.93|4970000000|4830000000|390.25|1
2024-02-10 12:01:47|03822|400|OREP|223.94B|223940000000|418.8|283175|10.57|37|2024-04-18|15/03/2024||||11170000000|418.79998779297|1|2024-02-08|15/12/2023|5.66|5.66|10610000000|11000000000|452.20001220703|1
2024-02-10 12:01:53|03823|7059|LEGD|24.52B|24520000000|93.54|411478|9.89|43|2024-05-03|15/03/2024||1.18||2100000000|93.540000915527|1|2024-02-15|15/12/2023||1.06||2140000000|93.540000915527|1
2024-02-10 12:01:58|03824|399|LVMH|403.36B|403360000000|807.5|384817|-0.21|37|2024-04-17|15/03/2024||||21400000000|807.5|1|2024-01-25|15/12/2023|6.85|15.49|23950000000|23520000000|683.40002441406|1
2024-02-10 12:02:06|03825|411|MICP|22.11B|22110000000|30.92|1245621|2.76|37|2024-04-24|15/03/2024|||||30.920000076294|1|2024-02-12|15/12/2023||1.62||7310000000|30.920000076294|1
2024-02-10 12:02:12|03826|409|ORAN|27.97B|27970000000|10.52|4596771|10.04|43|2024-04-24|15/03/2024||0.19||10780000000|10.517999649048|1|2024-02-15|15/12/2023||0.46||11550000000|10.517999649048|1
2024-02-10 12:02:17|03827|406|PERP|39.22B|39220000000|154.85|422599|-17.63|37|2024-04-18|15/03/2024||||2650000000|154.85000610352|1|2024-02-15|15/12/2023||6.38||3590000000|154.85000610352|1
2024-02-10 12:02:23|03828|6979|PUBP|23.94B|23940000000|95.56|444050|27.72|37|2024-04-18|15/03/2024|||||95.559997558594|1|2024-02-08|15/12/2023||3.53|3540000000|3540000000|93.160003662109|1
2024-02-10 12:02:28|03829|419|RENA|10.13B|10130000000|37.44|913174|-10.52|37|2024-04-22|15/03/2024||||9900000000|37.439998626709|1|2024-02-15|15/12/2023||4.74||15420000000|37.439998626709|1
2024-02-10 12:02:34|03830|6991|SAF|74.11B|74110000000|176.42|483635|34.77|37|2024-04-26|15/03/2024|||||176.41999816895|1|2024-02-15|15/12/2023||2.78||13078000000|176.41999816895|1
2024-02-10 12:02:39|03831|403|SGOB|34.54B|34540000000|67.78|985351|29.2|37|2024-04-25|15/03/2024|||||67.779998779297|1|2024-02-29|15/12/2023||2.40||11390000000|67.779998779297|1
2024-02-10 12:02:45|03832|414|SASY|108.46B|108460000000|86.5|1464779|-3.03|43|2024-04-25|15/03/2024||1.78||10850000000|86.5|1|2024-02-01|15/12/2023|1.66|1.73|10920000000|11650000000|93.360000610352|1
2024-02-10 12:02:51|03833|401|SCHN|1.59B|1590000000|195.96|733656|29.16|37|2024-04-25|15/03/2024||||8600000000|195.96000671387|1|2024-02-15|15/12/2023||1.65||9620000000|195.96000671387|1
2024-02-10 12:02:57|03834|410|SOGN|17.33B|17330000000|21.76|2857154|-18.03|35|2024-05-03|15/03/2024||1.05||6810000000|21.760000228882|1|2024-02-08|15/12/2023|0.5|0.3909|5960000000|5930000000|22.239999771118|1
2024-02-10 12:03:02|03835|1169015|STLAM|67.92B|67920000000|22.465|2115217|43.29|14|2024-04-30|15/03/2024|||||22.450000762939|1|2024-02-15|15/12/2023||1.68||45560000000|22.450000762939|1
2024-02-10 12:03:08|03836|417|STMPA|38.51B|38510000000|42.71|1518927|-7.44|43|2024-04-24|15/03/2024||0.6629||3780000000|42.705001831055|1|2024-01-25|15/12/2023|1.14|0.9531|4280000000|4310000000|42.610000610352|1
2024-02-10 12:03:13|03837|7087|TEPRF|8.42B|8420000000|138.45|201663|-48.32|37|2024-04-30|15/03/2024|||||138.44999694824|1|2024-03-06|15/12/2023||7.94||2200000000|138.44999694824|1
2024-02-10 12:03:18|03838|6952|TCFP|27.87B|27870000000|133.7|214706|12.35|37|2024-04-30|15/03/2024|||||133.69999694824|1|2024-03-05|15/12/2023||4.23||9715000000|133.69999694824|1
2024-02-10 12:03:24|03839|416|TTEF|144.66B|144660000000|59.72|3947835|3.23|43|2024-04-26|15/03/2024||2.03||57630000000|59.720001220703|1|2024-02-07|15/12/2023|2.16|2.24|54770000000|56510000000|60.299999237061|1
2024-02-10 12:03:30|03840|420|VIE|20.98B|20980000000|29.34|1413025|4.45|37|2024-02-29|15/12/2023||0.44||12980000000|29.340000152588|1|2023-11-09|15/09/2023|0.42|0.44|5410000000|11560000000|26.229999542236|1
2024-02-10 12:03:35|03841|418|SGEF|66.31B|66310000000|116.14|730256|9.75|37|2024-04-25|15/03/2024|||||116.13999938965|1|2024-02-07|15/12/2023||4.69|18200000000|17690000000|118.73999786377|1
2024-02-10 12:03:41|03842|415|VIV|10.57B|10570000000|10.32|2034564|4.16|43|2024-04-29|15/03/2024|||||10.319999694824|1|2024-03-07|15/12/2023||-0.3271||5220000000|10.319999694824|1
2024-02-10 12:03:48|03843|671|URW|9.81B|9810000000|70.56|479758|13.68|33|2024-05-02|15/03/2024|||||70.559997558594|1|2024-02-08|15/12/2023||4.63||1422000000|66.900001525879|1
2024-02-10 12:03:53|03844|953852|WLN|3.38B|3380000000|11.96|1673263|-71.77|33|2024-04-23|15/03/2024||||1079000000|11.960000038147|1|2024-02-28|15/12/2023||1.06||1190000000|11.960000038147|1
2024-02-10 12:03:58|03845|6576|III|23.28B|23280000000|2,414.00|2194394|46.66|29|2024-02-01|15/12/2023|||||2479|1|2023-11-09|15/09/2023|||||2041|1
2024-02-10 12:04:02|03846|6635|3IN|3.03B|3030000000|329|1156986|-1.05|15|2023-05-08|15/03/2023|||||327|1|2022-11-08|15/09/2022|||||319.5|1
2024-02-10 12:04:08|03847|28357|FOUR|1.52B|1520000000|5,400.0|75923|21.07|28|2024-03-13|15/12/2023||||687600000|5400|1|2023-11-29|15/09/2023|||||4335|1
2024-02-10 12:04:13|03848|9048|888|403.8M|403800000|90|2101302|26.49|23|2023-04-14|15/12/2022|-0.3|23.10|906700000|1040000000|61.799999237061|1|2022-10-19|15/09/2022|||||91.400001525879|1
2024-02-10 12:04:18|03849|14006|BAG|589.67M|589670000|532|146414|-3.62|15|2023-03-28|15/01/2023|0.11|30.70|159700000||542|1|2022-09-27|15/07/2022|0.19||157900000||497.5|1
2024-02-10 12:04:23|03850|6750|ASL|1.1B|1100000000|1,306.00|157339|-4.67|15|2023-01-26|15/12/2022|-1.81||-142600000||1359.9809570312|1|2022-07-25|15/06/2022|-2.8||-236400000||1234.7189941406|1
2024-02-10 12:04:28|03851|6583|ABDN|2.9B|2900000000|162.75|6172385|-24.37|35|2024-05-01|15/03/2024|||||162.75|1|2024-02-27|15/12/2023||7.05||727890000|162.75|1
2024-02-10 12:04:34|03852|6658|ADML|7.54B|7540000000|2,534.0|757776|12.84|33|2024-03-07|15/12/2023||59.59|||2534|1|2023-11-13|15/09/2023|||||2550|1
2024-02-10 12:04:39|03853|1115734|AJBA|1.3B|1300000000|315.6|918018|-9.47|19|2024-05-23|15/03/2024||0.087||118000000|315.60000610352|1|2024-01-18|15/12/2023|||||297.20001220703|1
2024-02-10 12:04:46|03854|6820|ATST|3.31B|3310000000|1,164.00|219920|13.89|18|2023-03-09|15/12/2022|0.37||128900000||1018|1|2022-07-28|15/06/2022|-1.16||-337400000||952|1
2024-02-10 12:04:51|03855|942426|ACI|637.70M|637700000|868.00|153249|0|11|2021-05-24|15/12/2020|||||868|1|2021-01-14|15/06/2020|0.06||36200000||866|1
2024-02-10 12:04:57|03856|6603|AAL|20.65B|20650000000|1,702.6|4581425|-49.06|37|2024-04-23|15/03/2024|||||1702.5999755859|1|2024-02-22|15/12/2023||0.7966||19496000000|1702.5999755859|1
2024-02-10 12:05:02|03857|6633|ANTO|16.19B|16190000000|1,642.00|1363284|-3.92|29|2024-04-17|15/03/2024|||||1642|1|2024-02-20|15/12/2023||0.4066||3438000000|1642|1
2024-02-10 12:05:07|03858|954886|APAX|751.38M|751380000|153|324283|-15.47|12|2023-02-28|15/12/2022|||||177.80000305176|1|2022-08-17|15/06/2022|||||192.60000610352|1
2024-02-10 12:05:13|03859|963710|ASCL|1.34B|1340000000|302.6|3603774|10.68|30|2024-02-26|15/12/2023|||||302.60000610352|1|2023-11-29|15/09/2023|||||278.60000610352|1
2024-02-10 12:05:19|03860|6678|ASHM|1.52B|1520000000|229.6|845507|-18.47|37|2024-04-15|15/03/2024|||||229.60000610352|1|2024-02-07|15/12/2023||7.35|85130000|85130000|210.60000610352|1
2024-02-10 12:05:26|03861|6836|AHT|22.92B|22920000000|5,250.0|1045927|-6.91|37|2023-03-07|15/01/2023||0.88||2345000000|5746|1|2022-12-06|15/10/2022||0.95||2509000000|5036|1
2024-02-10 12:05:32|03862|6625|ABF|16.77B|16770000000|2,232.0|1155104|15.74|34|2024-04-25|15/03/2024||77.26||9873000000|2232|1|2024-01-23|15/12/2023|||6890000000||2268|1
2024-02-10 12:05:37|03863|7351|AGRP|1.27B|1270000000|42.6|8418640|-20.22|29|2024-01-10|15/12/2023|||||46.779998779297|1|2023-11-16|15/09/2023||1.60|||46.5|1
2024-02-10 12:05:43|03864|1096186|AML|1.41B|1410000000|171.2|1323483|-6.19|26|2024-05-01|15/03/2024||-0.0152||448470000|171.19999694824|1|2024-02-28|15/12/2023||-0.0125||575110000|171.19999694824|1
2024-02-10 12:05:49|03865|6565|AZN|151.31B|151310000000|9,761.0|2145966|-12.77|44|2024-04-25|15/03/2024||1.99||11840000000|9761|1|2024-02-08|15/12/2023|1.45|1.46|12020000000|12080000000|10490|1
2024-02-10 12:05:55|03866|948335|AUTOA|6.45B|6450000000|712.8|2525614|14.93|23|2024-02-28|15/12/2023|||||712.79998779297|1|2023-11-09|15/09/2023||14.01||243840000|635.40002441406|1
2024-02-10 12:06:00|03867|1075230|AVASF|8.61B|8610000000|8.02|3511|0|13|2023-02-23|15/12/2022||0.14||460790000|716.59997558594|1|2022-08-09|15/06/2022||0.18||465050000|681|1
2024-02-10 12:06:06|03868|6821|AVVl|9.72B|9720000000|3,220.5|306508|0|25|2023-06-06|15/03/2023||68.38||798580000|3219|1|2023-03-01|15/12/2022|||||3219|1
2024-02-10 12:06:11|03869|6810|AGT|1.02B|1020000000|226.00|640835|11.88|14|2022-11-08|15/09/2022|-0.23||-107200000||189|1|2022-06-09|15/03/2022|0.01||11530000||192.19999694824|1
2024-02-10 12:06:16|03870|6615|AV|11.34B|11340000000|416.9|5985314|-6.29|33|2024-03-07|15/12/2023||21.30||22548000000|416.89999389648|1|2023-11-16|15/09/2023||||7926000000|414|1
2024-02-10 12:06:22|03871|949036|BMEB|4.94B|4940000000|493|3833923|1.88|30|2024-01-09|15/12/2023|||1650000000|1630000000|561.79998779297|1|2023-11-09|15/09/2023||16.43||2288000000|537.79998779297|1
2024-02-10 12:06:27|03872|6690|BAB|2.34B|2340000000|463|1352881|51.51|19|2024-05-22|15/03/2024||0.2185||1716000000|463|1|2024-02-28|15/12/2023|||||463|1
2024-02-10 12:06:32|03873|6632|BAES|36.54B|36540000000|1,209.50|5488998|43.44|26|2024-02-21|15/12/2023||0.3209||13283000000|1209.5|1|2023-11-29|15/09/2023|||||1050.5|1
2024-02-10 12:06:37|03874|27919|BGFD|673.29M|673290000|748.00|221873|-6.73|15|2023-03-21|15/02/2023|-0.11||-6000000||735|1|2022-10-19|15/08/2022|-0.16||-10650000||708|1
2024-02-10 12:06:44|03875|1055838|BAKK|544.18M|544180000|94.4|441648|-21.98|29|2024-03-05|15/12/2023||||1137000000|94.400001525879|1|2023-11-22|15/09/2023|||||85|1
2024-02-10 12:06:49|03876|6588|BALF|1.74B|1740000000|327.6|1252328|-9.25|20|2023-03-08|15/12/2022|0.31||4030000000||357.20001220703|1|2022-08-17|15/06/2022|0.157||4140000000||289.20001220703|1
2024-02-10 12:06:54|03877|28003|BGEO|1.64B|1640000000|3,750.00|65540|37.36|34|2024-02-20|15/12/2023||7.9||659000000|3750|1|2023-11-14|15/09/2023|7.92|8.1|642450000|653000000|3560|1
2024-02-10 12:07:00|03878|6554|BNKR|1.29B|1290000000|105.60|1678358|-0.19|19|2023-01-18|15/10/2022|-0.07||-81270000||103|1|2022-06-27|15/04/2022|-0.07||-82560000||99.199996948242|1
2024-02-10 12:07:06|03879|282|BARC|21.57B|21570000000|142.28|54762063|-24.96|37|2024-04-25|15/03/2024||0.0667||7160000000|142.2799987793|1|2024-02-20|15/12/2023||0.026||5770000000|142.2799987793|1
2024-02-10 12:07:13|03880|6613|BDEV|4.72B|4720000000|487.1|5158399|3.07|31|2024-02-07|15/12/2023||38.30||2785000000|530|1|2023-10-18|15/09/2023|||||423.89999389648|1
2024-02-10 12:07:18|03881|27934|BBGIB|883.59M|883590000|123.6|1364605|-19.95|15|2023-03-29|15/12/2022|0.04||31320000||143.80000305176|1|2022-08-25|15/06/2022|0.13||128300000||160.60000610352|1
2024-02-10 12:07:23|03882|6867|BEZG|3.75B|3750000000|566|2190564|-15.27|24|2024-05-10|15/03/2024|||||566|1|2024-03-07|15/12/2023||0.70||3094000000|566|1
2024-02-10 12:07:29|03883|6567|BWY|3.39B|3390000000|2,848.0|392891|28.23|32|2024-03-26|15/01/2024||||1324000000|2848|1|2024-01-03|15/10/2023|||||2546|1
2024-02-10 12:07:34|03884|13127|BKGH|5.01B|5010000000|4,726.0|251147|9.7|15|2023-06-20|15/04/2023|||||3913|1|2022-12-09|15/10/2022|1.98||1200000000|1163000000|3798|1
2024-02-10 12:07:38|03885|6617|||||||36|2024-04-17|15/03/2024|||||2375|1|2024-02-19|15/12/2023||1.43||26456000000|2375|1
2024-02-10 12:07:43|03886|6801|BYG|2.11B|2110000000|1,084.00|486458|-14.78|30|2024-01-12|15/12/2023|||50500000|48200000|1141|1|2023-11-21|15/09/2023||26.77||79100000|1074|1
2024-02-10 12:07:48|03887|14094|BRSC|632.46M|632460000|1,332.00|117529|-5.67|15|2023-04-27|15/02/2023|0.31||18700000||1310|1|2022-11-03|15/08/2022|-3.19||-151400000||1294|1
2024-02-10 12:07:54|03888|14018|BRWM|992.24M|992240000|519.00|402299|-30.34|19|2023-03-06|15/12/2022|1.15||227100000||743|1|2022-08-17|15/06/2022|-0.07||-5050000||624|1
2024-02-10 12:08:00|03889|14033|BCPT|538.09M|538090000|76.7|1573169|-7.14|21|2023-04-17|15/12/2023|||||89.900001525879|1|2022-09-28|15/06/2023|||||76.400001525879|1
2024-02-10 12:08:04|03890|27900|GSCT|728.62M|728620000|143.60|495070|-9.8|14|2022-12-12|15/10/2022|||||143.80000305176|1|2022-06-20|15/04/2022|-0.11||-59740000||141.80000305176|1
2024-02-10 12:08:11|03891|6806|BOY|1.19B|1190000000|623|296211|-2.66|35|2024-04-24|15/03/2024|||||623|1|2024-03-08|15/12/2023||||391000000|623|1
2024-02-10 12:08:18|03892|284|BP|80.32B|80320000000|478.45|40070666|-12.32|34|2024-05-07|15/03/2024||0.1759||52880000000|478.45001220703|1|2024-02-06|15/12/2023|0.1777|0.1608|52140000000|53140000000|454.14999389648|1
2024-02-10 12:08:24|03893|14017|BRWl|1.51B|1510000000|514.00|381737|0.01|30|2022-11-30|15/09/2022|||||515|1|2022-07-21|15/06/2022|||97900000||510|1
2024-02-10 12:08:29|03894|279|BATS|54B|54000000000|2,421.0|4383206|-19.78|34|2024-04-23|15/03/2024|||||2421|1|2024-02-08|15/12/2023||200.88||14464000000|2319|1
2024-02-10 12:08:34|03895|6672|BLND|3.42B|3420000000|368.3|5623020|-19.11|28|2024-02-08|15/12/2023|||||379.70001220703|1|2023-11-13|15/09/2023||13.43||163990000|313.70001220703|1
2024-02-10 12:08:41|03896|6644|BVIC|2.14B|2140000000|866.5|602404|10.31|39|2024-05-15|15/03/2024||21.00||404400000|866.5|1|2024-01-25|15/12/2023|||443500000|443210000|855|1
2024-02-10 12:08:46|03897|6719|BT|10.24B|10240000000|104.95|28362249|-21.62|33|2024-05-16|15/03/2024||0.0414||5200000000|104.94999694824|1|2024-02-01|15/12/2023|0.036|0.0414|5340000000|5220000000|112.19999694824|1
2024-02-10 12:08:52|03898|6610|BNZL|10.75B|10750000000|3,202.0|682291|5.54|30|2024-02-26|15/12/2023||93.88||6001000000|3202|1|2023-10-24|15/09/2023|||||2914|1
2024-02-10 12:08:57|03899|6611|BRBY|4.53B|4530000000|1,271.0|2184812|-47.91|30|2024-01-12|15/12/2023|||||1360.5|1|2023-11-16|15/09/2023|0.421|35.10|1400000000|1252000000|1744.5|1
2024-02-10 12:09:02|03900|6631|CNE|109.93M|109930000|120.2|234765|-52.21|19|2023-03-06|15/12/2022||0.05||126000000|259.98999023438|1|2022-09-06|15/06/2022||0.19||171000000|241.63999938965|1
2024-02-10 12:09:08|03901|6757|CLDN|1.84B|1840000000|3,395.0|33904|-5.83|19|2022-11-22|15/09/2022|2.19||131600000||4055|1|2022-05-26|15/03/2022|4.62||264500000||3466.7141113281|1
2024-02-10 12:09:14|03902|6604|CPI|302.71M|302710000|17.97|4260291|-40.06|33|2024-03-14|15/12/2023||2.44||1396000000|17.969999313354|1|2023-11-29|15/09/2023|||||18.930000305176|1
2024-02-10 12:09:21|03903|14019|SHCS|2.57B|2570000000|131.6|2906621|8.76|19|2023-02-21|15/12/2022|-0.24||40200000||122.80000305176|1|2022-07-25|15/06/2022|-0.01||33900000||148.89999389648|1
2024-02-10 12:09:27|03904|942375|CARDC|317.24M|317240000|91.8|822814|-9.11|15|2023-05-03|15/01/2023|0.09||265400000||111.19999694824|1|2022-09-27|15/07/2022|0.03||198000000||45.400001525879|1
2024-02-10 12:09:33|03905|6746|CCL|15.14B|15140000000|1,091.5|750264|25.95|43|2024-03-21|15/02/2024||-0.1789||5300000000|1091.5|1|2023-12-21|15/11/2023|-0.07|-0.1252|5400000000|5300000000|1331|1
2024-02-10 12:09:38|03906|14020|CEY|1.06B|1060000000|91.55|3769957|-10.64|29|2023-03-14|15/12/2022||0.07||414000000|107.25|1|2022-07-20|15/06/2022||0.07||390000000|77.099998474121|1
2024-02-10 12:09:44|03907|6574|CNA|7.08B|7080000000|133.4|25115209|36.93|19|2023-02-16|15/12/2022|34.5|21.74|23741000000|26027000000|98.559997558594|1|2022-07-28|15/06/2022|-0.15|9.25|14300000000|49732000000|90.980003356934|1
2024-02-10 12:09:49|03908|28317|CINE|5.22M|5220000|0.38|26983450|-91.36|16|2023-03-15|15/12/2022||0.02||1962000000|2.7999999523163|1|2022-09-22|15/06/2022||-0.05||1745000000|2.9119999408722|1
2024-02-10 12:09:54|03909|6863|CTY|1.97B|1970000000|391.50|651217|-8.1|19|2023-02-16|15/12/2022|0.14||73410000||428.5|1|2022-09-19|15/06/2022|-0.04||-11750000||397|1
2024-02-10 12:09:59|03910|28600|CKN|1.07B|1070000000|3,470.0|50632|11.04|18|2023-03-06|15/12/2022|1.49||337100000||3305|1|2022-08-08|15/06/2022|0.98||266700000||3555|1
2024-02-10 12:10:06|03911|25635|CBRO|633.79M|633790000|425.40|476624|-58.17|31|2024-03-19|15/01/2024||-155.50|||425.39999389648|1|2023-11-16|15/10/2023|||||789|1
2024-02-10 12:10:11|03912|6882|CLSH|359.66M|359660000|90.5|550514|-42.72|20|2023-03-14|15/12/2022|-0.25||71400000||137|1|2022-08-10|15/06/2022|0.04||68300000||208|1
2024-02-10 12:10:17|03913|946350|COA|1.13B|1130000000|70.5|1871996|-2.35|16|2023-03-01|15/12/2022||0.04|||73.199996948242|1|2022-08-02|15/06/2022|||||74.599998474121|1
2024-02-10 12:10:22|03914|42596|CCH|8.04B|8040000000|2,191.0|676206|13.61|35|2024-02-14|15/12/2023||0.7832||2460000000|2191|1|2023-10-31|15/09/2023|0.3916|0.3805|2800000000|2940000000|2142|1
2024-02-10 12:10:28|03915|6738|CPG|38.02B|38020000000|2,227.00|3759638|19.99|35|2024-02-08|15/12/2023|||||2150|1|2023-11-20|15/09/2023||45.47||6630000000|2092|1
2024-02-10 12:10:34|03916|6756|CCC|3.29B|3290000000|2,908.00|146770|27.43|36|2024-03-20|15/12/2023||98.97||3651000000|2908|1|2023-10-30|15/09/2023|||||2508|1
2024-02-10 12:10:39|03917|1055938|GLO|1.66B|1660000000|251.00|665701|0|17|2023-03-17|15/12/2022|||||251|1|2022-10-28|15/09/2022|||||254|1
2024-02-10 12:10:45|03918|992768|CTEC|4.87B|4870000000|239|5368518|1.79|22|2024-03-06|15/12/2023||0.07||1102000000|239|1|2023-11-14|15/09/2023|||||208.60000610352|1
2024-02-10 12:10:50|03919|963708|CSPC|1.15B|1150000000|229.80|3605032|0|17|2022-11-23|15/09/2022|||||229.80000305176|1|2022-07-21|15/06/2022|||219000000||252.19999694824|1
2024-02-10 12:10:55|03920|14024|CWK|2.18B|2180000000|4,048.0|111006|29.33|29|2024-01-18|15/12/2023|||||3888|1|2023-11-21|15/09/2023||98.00||1056000000|3644|1
2024-02-10 12:11:01|03921|44417|CRST|560.83M|560830000|218.8|1043220|-12.13|34|2024-04-03|15/01/2024|||||218.80000305176|1|2024-01-23|15/10/2023||6.00||373000000|204.80000305176|1
2024-02-10 12:11:07|03922|6664|CRH|40.17B|40170000000|5,862.0|1262403|51.98|32|2024-05-03|15/03/2024|||||5862|1|2024-02-29|15/12/2023||||7630000000|5862|1
2024-02-10 12:11:13|03923|6710|CRDA|6.88B|6880000000|4,970.0|502887|-28.65|36|2024-02-27|15/12/2023||0.964||1011000000|4970|1|2023-10-09|15/09/2023||94.00||881000000|4795|1
2024-02-10 12:11:18|03924|14023|CURY|517.68M|517680000|46.76|3380579|-35.73|28|2024-02-16|15/01/2024|||||46.759998321533|1|2023-12-14|15/10/2023||-1.80||4458000000|45.279998779297|1
2024-02-10 12:11:24|03925|23449|DCC|5.7B|5700000000|5,768.0|223697|23.7|19|2023-05-15|15/03/2023|2.39||11370000000||4719|1|2022-11-08|15/09/2022|0.99|129.60|10840000000|6333000000|4944|1
2024-02-10 12:11:29|03926|32416|DPH|4.40B|4400000000|3,866.0|1215838|23.59|19|2023-02-27|15/12/2022|0.2||377400000||3104|1|2022-09-05|15/06/2022|0.16||349400000|349000000|3496|1
2024-02-10 12:11:34|03927|6850|DLN|2.19B|2190000000|1,951.0|216419|-26.82|19|2023-02-22|15/12/2022|-3.7|54.14|126500000|121710000|2580|1|2022-08-11|15/06/2022|1.2|48.88|122300000|119750000|2760|1
2024-02-10 12:11:39|03928|6584|DGE|64.68B|64680000000|2,899.5|4351688|-17.31|23|2023-11-29|15/09/2023|||||2774.5|1|2023-08-01|15/06/2023|0.32|0.655|3150000000|8027000000|3397.5|1
2024-02-10 12:11:48|03929|32417|DPLM|4.53B|4530000000|3,380.00|351248|17.61|20|2023-05-15|15/03/2023|0.47||582800000||2850|1|2022-11-21|15/09/2022|0.47||564300000||2800|1
2024-02-10 12:11:54|03930|32420|DLGD|2.1B|2100000000|161.7|5047897|-12.05|35|2024-05-08|15/03/2024|||||161.69999694824|1|2024-03-05|15/12/2023||0.097||1471000000|161.69999694824|1
2024-02-10 12:12:00|03931|8923|DOM|1.36B|1360000000|346|706247|6.66|38|2024-03-12|15/12/2023||0.0911|||346|1|2023-11-10|15/09/2023|||||345.79998779297|1
2024-02-10 12:12:05|03932|6689|DRX|1.69B|1690000000|440.8|1585751|-30.69|34|2024-02-29|15/12/2023|||||440.79998779297|1|2023-11-29|15/09/2023|||||436.70001220703|1
2024-02-10 12:12:10|03933|6787|SMDS|4.35B|4350000000|316.2|4893205|-9.68|30|2024-04-03|15/01/2024|||||316.20001220703|1|2023-12-07|15/10/2023|0.1766|0.1734||4124000000|300.39999389648|1
2024-02-10 12:12:17|03934|14027|DNLM|2.2B|2200000000|1,086.00|244656|-5.2|37|2024-04-18|15/03/2024||||456700000|1086|1|2024-02-14|15/12/2023||||478000000|1086|1
2024-02-10 12:12:23|03935|288|EZJ|4.14B|4140000000|549.8|5536594|13.52|36|2024-01-24|15/12/2023|||1800000000|1770000000|508.20001220703|1|2023-11-28|15/09/2023||89.87|3120000000|5558000000|405|1
2024-02-10 12:12:27|03936|6807|EDIN|1B|1000000000|653.00|332777|-3.12|14|2022-11-23|15/09/2022|-0.82||-131900000||630|1|2022-05-26|15/03/2022|0.23||46720000||626|1
2024-02-10 12:12:32|03937|6833|RS1R|3.69B|3690000000|779.6|1238911|-21.01|15|2023-05-22|15/03/2023|0.3|28.20|1520000000|119000000|859|1|2022-11-03|15/09/2022|0.3||1460000000||954.5|1
2024-02-10 12:12:38|03938|14031|ELM|781.46M|781460000|133|908110|7.43|27|2024-03-07|15/12/2023||0.0457||352850000|133|1|2023-10-31|15/09/2023|||||112.40000152588|1
2024-02-10 12:12:43|03939|1073054|ENOG|1.77B|1770000000|963|398755|-19.88|15|2024-03-21|15/12/2023|||||963|1|2023-11-16|15/09/2023|||||887.5|1
2024-02-10 12:12:49|03940|28449|ENT|6.46B|6460000000|1,010.50|3172028|-25.04|30|2024-03-07|15/12/2023||20.05||2317000000|1010.5|1|2023-11-02|15/09/2023||||520000000|940|1
2024-02-10 12:12:55|03941|960677|EQN|670.19M|670190000|179.80|404864|0|21|2022-03-09|15/12/2021||||261830000|179.80000305176|1|2021-12-01|15/09/2021|||||179.80000305176|1
2024-02-10 12:13:02|03942|6789|ESNT|469.16M|469160000|163.4|640131|-18|33|2024-03-19|15/12/2023||0.0411|||163.39999389648|1|2023-10-25|15/09/2023|||||147.60000610352|1
2024-02-10 12:13:07|03943|6869|ERM|1.58B|1580000000|1,460.00|1156889|0|33|2023-05-17|15/03/2023|||||1460|1|2023-02-02|15/12/2022|||||1460|1
2024-02-10 12:13:13|03944|27918|EOTE|611.64M|611640000|868.00|197033|12|15|2023-02-24|15/11/2022|-0.06||-5000||771|1|2022-09-21|15/05/2022|-0.8||-77110000||663|1
2024-02-10 12:13:18|03945|14617|EVRE|1.18B|1180000000|103.00|10628139|27.33|21|2022-08-04|15/06/2022||0.49||7069000000|80.889999389648|1|2022-04-28|15/03/2022|||||80.889999389648|1
2024-02-10 12:13:24|03946|13120|EXPN|30.65B|30650000000|3,358.0|1747588|12.68|18|2023-11-14|15/09/2023||0.68||3270000000|2641|1|2023-05-16|15/03/2023||0.68||3401000000|2738|1
2024-02-10 12:13:29|03947|6594|FCIT|5B|5000000000|985.00|388997|1.34|15|2023-03-08|15/12/2022|0.27||163100000||963|1|2022-07-25|15/06/2022|-1.2||-605600000||863|1
2024-02-10 12:13:35|03948|942422|FDM|468.98M|468980000|429.5|257750|-46.84|26|2024-03-06|15/12/2023||16.90||149900000|429.5|1|2023-11-29|15/09/2023|||||399|1
2024-02-10 12:13:41|03949|6562|FERG|31.92B|31920000000|15,720.0|119317|30.73|29|2024-06-11|15/04/2024||2.31||7240000000|15720|1|2024-03-05|15/01/2024||1.82||6730000000|15720|1
2024-02-10 12:13:46|03950|6846|FXPO|516.26M|516260000|87.75|1056676|-36.46|28|2024-04-08|15/03/2024|||||87.75|1|2024-03-13|15/12/2023|||||87.75|1
2024-02-10 12:13:52|03951|14034|FCSS|862.03M|862030000|183.40|896926|-35.42|14|2022-12-01|15/09/2022|-0.23||-102600000||221|1|2022-05-31|15/03/2022|-0.76||-377600000||247|1
2024-02-10 12:13:58|03952|7104|FEV|1.49B|1490000000|363.50|452917|5.82|19|2023-03-16|15/12/2022|0.29||125500000||319|1|2022-07-25|15/06/2022|-0.43||-168700000||291.5|1
2024-02-10 12:14:03|03953|14038|FSV|875.07M|875070000|270.00|385620|-5.76|20|2023-04-27|15/02/2023|0.29||100400000||280.5|1|2022-11-07|15/08/2022|||5510000||270.5|1
2024-02-10 12:14:07|03954|1131005|FINF|4.2M|4200000|0.75|0|0|0||
2024-02-10 12:14:12|03955|27941|FGT|1.65B|1650000000|850.00|695333|-3.85|15|2023-05-15|15/03/2023|1.03||223400000||901|1|2022-12-08|15/09/2022|-0.33||-65150000||853|1
2024-02-10 12:14:17|03956|6708|FGP|1.01B|1010000000|159.1|1126325|41.3|24|2024-02-28|15/12/2023|||||159.10000610352|1|2023-11-23|15/09/2023||4.32||2663000000|175|1
2024-02-10 12:14:23|03957|6858|FLTRF|29.79B|29790000000|16,905.0|710543|32.59|35|2024-05-09|15/03/2024||||2630000000|16905|1|2024-03-26|15/12/2023||1.77||2640000000|16905|1
2024-02-10 12:14:28|03958|49814|FSFL|518.77M|518770000|88.8|750039|-24.49|15|2023-03-07|15/12/2022|0.06||42760000||114.59999847412|1|2022-09-14|15/06/2022|0.19||120200000||121|1
2024-02-10 12:14:34|03959|6772|FRAS|3.41B|3410000000|783.5|486709|-1.32|32|2024-02-22|15/01/2024|||||783.5|1|2023-12-07|15/10/2023|||||908|1
2024-02-10 12:14:40|03960|10522|FRES|3.51B|3510000000|476.7|961980|-40.53|28|2024-04-24|15/03/2024|||||476.70001220703|1|2024-03-05|15/12/2023||0.05||1291000000|476.70001220703|1
2024-02-10 12:14:46|03961|949092|FUTR|803.78M|803780000|706|683694|-51.61|31|2024-02-28|15/12/2023|||||706|1|2023-12-07|15/09/2023||84.50||403050000|752|1
2024-02-10 12:14:51|03962|6784|GFRD|235.51M|235510000|238|161054|37.89|31|2024-03-06|15/12/2023|||||238|1|2023-11-29|15/09/2023|||||229|1
2024-02-10 12:14:57|03963|50668|GAW|3.21B|3210000000|9,755.0|72399|4|30|2024-05-01|15/02/2024|||||9755|1|2024-01-09|15/11/2023||204.40||224800000|9775|1
2024-02-10 12:15:02|03964|27942|GCPI|608.34M|608340000|70.1|2231997|-27.43|14|2022-12-14|15/09/2022|0.04||39930000||98.5|1|2022-06-21|15/03/2022|0.12||117600000||114.80000305176|1
2024-02-10 12:15:07|03965|949071|DIGS|966.92M|966920000|212.50|3479162|0|13|2022-03-03|15/12/2021|||||212.5|1|2021-10-18|15/06/2021|0.24||19960000||212.5|1
2024-02-10 12:15:12|03966|14039|FEML|570.63M|570630000|632.00|42732|-1.3|5|2018-02-14|15/12/2017|1.45||207100000||703|1|2017-09-29|15/06/2017|1.3||188300000||665.5|1
2024-02-10 12:15:18|03967|940919|GENG|1.02B|1020000000|411.5|471499|25.65|30|2024-03-19|15/12/2023|||||411.5|1|2023-12-20|15/09/2023|||||391|1
2024-02-10 12:15:25|03968|291|GNS|1.42B|1420000000|2,162.0|118910|-24.35|30|2024-02-22|15/12/2023||||320000000|2162|1|2023-11-29|15/09/2023|||||2012|1
2024-02-10 12:15:31|03969|6612|GSK|67.37B|67370000000|1,660.00|7577853|10.48|43|2024-05-01|15/03/2024||0.364||7110000000|1660|1|2024-01-31|15/12/2023|0.289|0.2903|8050000000|7620000000|1537.8000488281|1
2024-02-10 12:15:36|03970|13811|GLEN|46.8B|46800000000|385.05|29347242|-26.88|28|2024-04-30|15/03/2024|||||385.04998779297|1|2024-02-21|15/12/2023||0.282||111662000000|385.04998779297|1
2024-02-10 12:15:42|03971|6623|GOG|667.52M|667520000|1,546.0|615826|0|20|2023-02-22|15/06/2022|||||1546|1|2022-04-27|15/12/2021|0.85||1800000000||925|1
2024-02-10 12:15:48|03972|50663|GFTU_u|1.96B|1960000000|962.4|482920|-0.58|18|2023-02-22|15/12/2022|0.43||1150000000||943.29998779297|1|2022-08-23|15/06/2022|0.46||1150000000||731.79998779297|1
2024-02-10 12:15:54|03973|6844|GRI|1.91B|1910000000|259.6|1874954|0.78|33|2024-02-07|15/12/2023|||||261|1|2023-11-22|15/09/2023|||||253.80000305176|1
2024-02-10 12:16:00|03974|6665|GPEG|953.22M|953220000|377.2|1005321|-36.23|16|2023-05-23|15/03/2023|-0.31|5.08|47700000|46040000|497.79998779297|1|2022-11-17|15/09/2022|-0.34|7.87|43500000|40340000|543|1
2024-02-10 12:16:06|03975|50660|UKWG|3.11B|3110000000|134.6|3959575|-17.68|15|2023-02-21|15/12/2022|0.17||442000000||162.19999694824|1|2022-07-27|15/06/2022|0.24||583200000||152|1
2024-02-10 12:16:11|03976|27822|GNC|463.51M|463510000|99.8|1296196|15.38|35|2024-01-25|15/12/2023|||||102.90000152588|1|2023-11-28|15/09/2023||7.90||1058000000|101.5|1
2024-02-10 12:16:16|03977|6818|GRG|2.74B|2740000000|2,702.0|375944|-1.1|27|2024-03-05|15/12/2023|||||2702|1|2023-10-03|15/09/2023|||||2478|1
2024-02-10 12:16:21|03978|6768|HLMA|8.34B|8340000000|2,211.0|734335|-2.38|19|2023-06-15|15/03/2023||36.96||867080000|2429|1|2022-11-17|15/09/2022|0.3|29.15|875500000|717550000|2349|1
2024-02-10 12:16:26|03979|6621|HMSO|1.28B|1280000000|25.66|11563142|-15.87|19|2023-03-02|15/12/2022|-0.03|1.06|131400000|101550000|29.840000152588|1|2022-07-28|15/06/2022|0.01|0.75|43900000|107080000|21.629999160767|1
2024-02-10 12:16:32|03980|6718|HBR|1.98B|1980000000|256.9|3602575|-18.93|19|2023-03-09|15/12/2022||0.20||2687000000|286.89999389648|1|2022-09-21|15/06/2022||0.74||2527000000|470.89999389648|1
2024-02-10 12:16:37|03981|1116140|HVPD|2.3B|2300000000|29.63|2974|11.18|13|2022-10-27|15/07/2022|-1.35||-99990000||25.97500038147|1|2022-05-27|15/01/2022|5||406100000||28.5|1
2024-02-10 12:16:43|03982|6580|HRGV|3.8B|3800000000|801.6|1600476|-12.57|37|2024-04-30|15/03/2024|||||801.59997558594|1|2024-02-22|15/12/2023||31.00||325000000|801.59997558594|1
2024-02-10 12:16:48|03983|6739|HAYS|1.53B|1530000000|96.45|3136674|-23.75|34|2024-04-18|15/03/2024|||||96.449996948242|1|2024-02-22|15/12/2023|||||96.449996948242|1
2024-02-10 12:16:54|03984|14103|HSL|572.96M|572960000|767.00|105950|-13.82|15|2023-01-26|15/11/2022|-1.34||-97110000||877|1|2022-08-04|15/05/2022|-2.05||-149900000||886|1
2024-02-10 12:16:58|03985|14044|HRI|1.13B|1130000000|2,030.00|67269|4.86|17|2023-02-20|15/12/2022|0.56||42640000||1898|1|2022-07-18|15/06/2022|-6.91||-433000000||1578|1
2024-02-10 12:17:04|03986|28265|HGT|1.9B|1900000000|415|582721|13.54|16|2023-03-13|15/12/2022|0.16||85460000||337|1|2022-09-26|15/06/2022|0.08||39460000||350|1
2024-02-10 12:17:08|03987|14041|HICL|2.54B|2540000000|125|4239799|-24.43|18|2023-05-23|15/03/2023|0.05||97800000||151|1|2022-11-23|15/09/2022|0.05||104500000||168.19999694824|1
2024-02-10 12:17:14|03988|6589|HIK|4.33B|4330000000|1,955.67|521866|13.64|19|2023-02-23|15/12/2022||0.82||1266000000|1753.5|1|2022-08-04|15/06/2022||0.95||1215000000|1762|1
2024-02-10 12:17:21|03989|28078|HILS|1.49B|1490000000|1,860.00|109183|35.96|35|2024-03-12|15/12/2023||0.6|||1860|1|2023-11-14|15/09/2023||0.5|||1758|1
2024-02-10 12:17:26|03990|28224|HFG|720.4M|720400000|804|101863|18.58|25|2022-09-15|15/07/2022|0.15||2040000000||941|1|2022-05-30|15/12/2022|0.05||1810000000||1124|1
2024-02-10 12:17:32|03991|6749|HSX|3.62B|3620000000|1,041.00|666579|-8.08|30|2024-05-02|15/03/2024|||||1041|1|2024-03-05|15/12/2023||0.68||1938000000|1041|1
2024-02-10 12:17:36|03992|6564|HOCM|463.27M|463270000|90.05|1574748|37.27|28|2024-04-23|15/03/2024|||||90.050003051758|1|2024-03-13|15/12/2023||||301570000|90.050003051758|1
2024-02-10 12:17:41|03993|6827|HSV|4.05B|4050000000|1,198.00|2365202|0|16|2023-05-22|15/03/2023|||||1198|1|2022-11-22|15/09/2022|0.05||714400000||1192|1
2024-02-10 12:17:46|03994|13138|HWDN|4.29B|4290000000|782.2|1660341|8.58|30|2024-02-29|15/12/2023||32.80||1414000000|782.20001220703|1|2023-11-02|15/09/2023|||||643.59997558594|1
2024-02-10 12:17:51|03995|280|HSBA|114.89B|114890000000|609.5|30305441|-1.02|39|2024-04-30|15/03/2024||0.2534||13110000000|609.5|1|2024-02-21|15/12/2023||0.2158||12700000000|609.5|1
2024-02-10 12:17:57|03996|6723|HTG|470.73M|470730000|295|405787|-10.61|27|2024-02-29|15/12/2023||0.10||469000000|295|1|2023-10-26|15/09/2023|||||309|1
2024-02-10 12:18:03|03997|13812|ICAG|7.07B|7070000000|143.8|15042752|-14.58|43|2024-05-10|15/03/2024||0.225||6300000000|143.80000305176|1|2024-02-29|15/12/2023||0.096||7110000000|143.80000305176|1
2024-02-10 12:18:08|03998|960682|IBST|610.08M|610080000|155.3|937799|-8.86|15|2023-03-07|15/12/2022|0.12||253600000||162.69999694824|1|2022-08-02|15/06/2022|0.1||259300000||208.19999694824|1
2024-02-10 12:18:13|03999|27981|ICGT|783.26M|783260000|1,166.00|79291|-0.85|12|2022-10-03|15/07/2022|1.84||136600000||991|1|2022-05-12|15/01/2022|1.79||132200000||1016|1
2024-02-10 12:18:18|04000|6688|IGG|2.59B|2590000000|687|1825317|-14.87|36|2024-05-01|15/02/2024|||||687|1|2024-01-25|15/11/2023|0.3893|0.4355|472900000|494430000|775|1
2024-02-10 12:18:23|04001|6716|IMI|4.43B|4430000000|1,711.00|493017|11.03|34|2024-05-09|15/03/2024|||||1711|1|2024-03-01|15/12/2023||56.83||570000000|1711|1
2024-02-10 12:18:28|04002|6569|IMB|16.35B|16350000000|1,882.50|2237265|-6.06|35|2024-02-28|15/12/2023|||||1882.5|1|2023-11-14|15/09/2023||163.26||4778000000|1788|1
2024-02-10 12:18:35|04003|6722|INCH|2.78B|2780000000|674.85|1166125|-26.77|35|2024-03-05|15/12/2023||41.20||5757000000|674.5|1|2023-10-26|15/09/2023|||2800000000||645|1
2024-02-10 12:18:42|04004|6673|INF|10.91B|10910000000|799|5211496|17.88|20|2023-03-09|15/12/2022|0.06|15.32|1240000000|1296000000|679.40002441406|1|2022-07-26|15/06/2022|0.03|9.63|1020000000|1057000000|580.59997558594|1
2024-02-10 12:18:47|04005|1072029|IHPI|909.15M|909150000|274.4|331822|-11.71|17|2024-05-22|15/03/2024||0.067||72200000|274.39999389648|1|2024-01-16|15/12/2023|||||286|1
2024-02-10 12:18:52|04006|283|IHG|12.62B|12620000000|7,674.0|447845|34.3|30|2024-05-03|15/03/2024|||||7674|1|2024-02-20|15/12/2023||0.6516||1069000000|7674|1
2024-02-10 12:18:58|04007|6741|ICP|5.12B|5120000000|1,787.50|1189591|24.09|21|2024-01-25|15/12/2023|||||1637|1|2023-11-15|15/09/2023||24.32||271730000|1454.5|1
2024-02-10 12:19:04|04008|6696|ITRK|7.2B|7200000000|4,467.0|297781|-0.18|36|2024-03-05|15/12/2023||1.23||1733000000|4467|1|2023-11-23|15/09/2023|||1130000000||3829|1
2024-02-10 12:19:09|04009|14048|INPP|2.4B|2400000000|125.8|3574091|-19.77|33|2024-03-21|15/12/2023|||||125.80000305176|1|2023-11-29|15/09/2023|||||130.19999694824|1
2024-02-10 12:19:14|04010|6595|INVP|4.45B|4450000000|495.9|760860|-7.96|20|2023-05-18|15/03/2023|0.83|31.56|4610000000|1194000000|437.20001220703|1|2022-11-17|15/09/2022|0.49|24.84|2060000000|970450000|470.89999389648|1
2024-02-10 12:19:19|04011|28602|IPO|519.44M|519440000|50.2|1533944|-24.23|19|2023-03-14|15/12/2022|-0.03||-14000000||53.650001525879|1|2022-08-03|15/06/2022|-0.3||-288000000||86.349998474121|1
2024-02-10 12:19:26|04012|6735|ITV|2.34B|2340000000|57.86|10054902|-35.75|37|2024-05-09|15/03/2024|||||57.860000610352|1|2024-03-07|15/12/2023||5.62||2014000000|57.860000610352|1
2024-02-10 12:19:32|04013|6765|IWG|1.95B|1950000000|193.4|2298787|4.29|37|2024-05-07|15/03/2024|||||193.39999389648|1|2024-03-05|15/12/2023|||||193.39999389648|1
2024-02-10 12:19:40|04014|6630|JDW|970.43M|970430000|806.5|406605|60.82|15|2023-03-16|15/01/2023|0.29||915960000||577|1|2022-10-03|15/07/2022|0.24||933100000||404.60000610352|1
2024-02-10 12:19:45|04015|6706|SBRY|5.97B|5970000000|256|5441393|-3.36|35|2024-01-10|15/12/2023|||||305.89999389648|1|2023-11-02|15/09/2023|11.2|10.83|16408000000|16565000000|261.79998779297|1
2024-02-10 12:19:51|04016|28223|FSJ|135.95M|135950000|270|79907|-22.86|28|2024-04-26|15/03/2024|||||270|1|2024-02-27|15/12/2023|||||270|1
2024-02-10 12:19:56|04017|14051|JD|5.39B|5390000000|104|15627711|-42.78|24|2024-04-09|15/01/2024||7.13||3618000000|104|1|2024-01-03|15/10/2023|||||160.60000610352|1
2024-02-10 12:20:02|04018|945668|JLG|2.00B|2000000000|402.60|9168450|0|13|2022-03-02|15/12/2021|||||402.60000610352|1|2021-08-18|15/06/2021|||||399.39999389648|1
2024-02-10 12:20:07|04019|6591|WG|1.01B|1010000000|149.3|1779371|3.72|28|2024-05-09|15/03/2024|||||149.30000305176|1|2024-03-26|15/12/2023||0.1167||3460000000|149.30000305176|1
2024-02-10 12:20:13|04020|6598|JMAT|2.89B|2890000000|1,581.5|1761784|-30.73|31|2024-02-28|15/12/2023|||||1581.5|1|2023-11-22|15/09/2023||72.42||1813000000|1459|1
2024-02-10 12:20:19|04021|14050|JAM|1.69B|1690000000|928.00|239339|28.35|15|2023-03-31|15/12/2022|-0.03||230000||700|1|2022-08-23|15/06/2022|-0.71||-132200000||775|1
2024-02-10 12:20:25|04022|6770|JMG|1.19B|1190000000|105.40|1879699|-11.13|15|2023-03-07|15/12/2022|0.01||25780000||113|1|2022-10-04|15/06/2022|-0.19||-219400000||100.59999847412|1
2024-02-10 12:20:30|04023|6918|JII|667.32M|667320000|928.00|85817|13.17|14|2022-12-22|15/09/2022|0.79||63310000||830|1|2022-06-09|15/03/2022|-0.21||-16810000||764|1
2024-02-10 12:20:36|04024|27901|JFJ|739.03M|739030000|502.00|373154|1.83|20|2023-05-17|15/03/2023|||||481.5|1|2022-12-08|15/09/2022|-0.81||-121100000||466.5|1
2024-02-10 12:20:42|04025|14053|JUP|414.53M|414530000|79.4|1040679|-45.24|31|2024-04-23|15/03/2024|||||79.400001525879|1|2024-02-22|15/12/2023||0.0538||176730000|79.400001525879|1
2024-02-10 12:20:48|04026|955859|KNOS|1.41B|1410000000|1,120.00|308451|-24.68|16|2023-08-30|15/06/2023|||168000000|168000000|1235|1|2023-05-22|15/03/2023|0.16||195000000|191800000|1224|1
2024-02-10 12:20:53|04027|6571|KGF|4.07B|4070000000|217.8|6848524|-22.05|30|2024-03-25|15/01/2024||8.84||6162000000|217.80000305176|1|2023-11-22|15/10/2023|||3240000000||230.60000610352|1
2024-02-10 12:21:00|04028|14056|LRE|1.49B|1490000000|624.5|820142|-0.56|43|2024-05-02|15/03/2024|||||624.5|1|2024-03-06|15/12/2023||0.67||816900000|624.5|1
2024-02-10 12:21:05|04029|6755|LAND|4.28B|4280000000|628.4|2310917|-12.14|30|2024-02-28|15/12/2023|||||628.40002441406|1|2023-11-14|15/09/2023||24.88||344320000|605|1
2024-02-10 12:21:11|04030|14058|LWDB|1.01B|1010000000|771.00|151683|-8.76|19|2023-02-23|15/12/2022|0.12||42700000||825|1|2022-07-28|15/06/2022|-0.82||-76470000||772|1
2024-02-10 12:21:17|04031|6568|LGEN|13.84B|13840000000|233.8|12999982|-8.67|34|2024-04-17|15/03/2024|||||233.80000305176|1|2024-03-06|15/12/2023||11.96|||233.80000305176|1
2024-02-10 12:21:23|04032|287|LLOY|26.39B|26390000000|41.36|145598660|-23.36|37|2024-04-24|15/03/2024||0.0232||4930000000|41.400001525879|1|2024-02-22|15/12/2023||0.0194||4410000000|41.400001525879|1
2024-02-10 12:21:28|04033|6628|LSEG|47.8B|47800000000|8,836.0|1269358|15.41|36|2024-04-25|15/03/2024||||2140000000|8836|1|2024-02-29|15/12/2023||1.69||2090000000|8836|1
2024-02-10 12:21:32|04034|14057|LMPL|2.02B|2020000000|186.2|4316760|-3.82|15|2023-05-24|15/03/2023|-0.27||74800000||188|1|2022-11-23|15/09/2022|-0.25||71900000||190|1
2024-02-10 12:21:37|04035|1153612|MNG|5.1B|5100000000|218.9|5741844|7.46|12|2024-03-09|15/12/2023||12.40||2959000000|218.89999389648|1|2023-11-29|15/09/2023|||||204.80000305176|1
2024-02-10 12:21:44|04036|6636|EMG|2.7B|2700000000|229.7|3686397|-10.69|27|2024-02-29|15/12/2023||0.11||649490000|229.69999694824|1|2023-10-19|15/09/2023|||||214.30000305176|1
2024-02-10 12:21:49|04037|289|MKS|4.69B|4690000000|237.8|8896284|50.08|34|2024-01-11|15/12/2023|||3860000000|3850000000|277.70001220703|1|2023-11-08|15/09/2023||7.70||5425000000|225.19999694824|1
2024-02-10 12:21:55|04038|6839|MSLH|701.89M|701890000|280|700815|-21.13|34|2024-03-18|15/12/2023|||||280|1|2023-10-19|15/09/2023|||||205.39999389648|1
2024-02-10 12:22:02|04039|8811|MARS|196.37M|196370000|31|2117528|-26.89|36|2024-02-28|15/12/2023|||||31|1|2023-12-05|15/09/2023|||||30.950000762939|1
2024-02-10 12:22:06|04040|960684|MCS|644.24M|644240000|119.80|1345643|0|10|2020-07-15|15/02/2020||15.00|||74.400001525879|1|2020-07-15|15/05/2020|-0.14|16.00|101100000||74.400001525879|1
2024-02-10 12:22:12|04041|44416|MDCM|3.69B|3690000000|501.00|2354474|0.64|30|2023-08-30|15/06/2023|||||501|1|2023-05-24|15/03/2023||15.78||1637000000|500.5|1
2024-02-10 12:22:18|04042|6762|MGGTN|138.76B|138760000000|198.61|52080|0|24|2023-03-01|15/12/2022||16.65||957100000|798|1|2022-11-08|15/09/2022|||||798|1
2024-02-10 12:22:23|04043|6692|MRON|8.01B|8010000000|603|4601566|101.44|19|2023-03-01|15/12/2022|0.01|3.70|3940000000|3912000000|314.45840454102|1|2022-09-08|15/06/2022|-0.06|5.68|3590000000|3535000000|288.85690307617|1
2024-02-10 12:22:28|04044|14060|MRCM|1.69B|1690000000|216.00|1402609|-1.14|18|2023-04-04|15/01/2023|0.02||24840000||198.19999694824|1|2022-10-13|15/07/2022|-0.37||-277600000||164|1
2024-02-10 12:22:34|04045|6759|MCRO|1.72B|1720000000|532.00|1093998|0|20|2023-03-29|15/01/2023|||||532|1|2022-12-28|15/10/2022||0.60||1360000000|528.59997558594|1
2024-02-10 12:22:40|04046|6698|MAB|1.45B|1450000000|244.8|282068|47.47|35|2024-01-17|15/12/2023|||||254.80000305176|1|2023-11-30|15/09/2023|||||242.39999389648|1
2024-02-10 12:22:45|04047|6702|MNDI|5.93B|5930000000|1,344.00|1666532|-10.46|19|2023-02-23|15/12/2022||1.14||4537000000|1476.5600585938|1|2022-08-04|15/06/2022||1.23||4667000000|1608.9799804688|1
2024-02-10 12:22:52|04048|6825|MONY|1.31B|1310000000|244.4|853354|4.44|36|2024-02-19|15/12/2023|||||244.39999389648|1|2023-10-18|15/09/2023|||115600000|115600000|268.20001220703|1
2024-02-10 12:22:57|04049|6859|MNKS|2.37B|2370000000|1,080.00|370200|4.25|19|2023-06-19|15/04/2022|-3.55||-823600000||1008|1|2022-12-07|15/10/2022|-0.71||-148300000||985|1
2024-02-10 12:23:04|04050|22485|MGAMM|757.41M|757410000|266.5|444482|-13.75|33|2024-03-14|15/12/2023|||||266.5|1|2023-11-09|15/09/2023|||||233|1
2024-02-10 12:23:10|04051|6573|MRW|6.90B|6900000000|286.00|19403437|-0.14|23|2022-03-16|15/01/2022||7.57||9341000000|286.39999389648|1|2021-12-29|15/10/2021|||||286.39999389648|1
2024-02-10 12:23:15|04052|6934|MYI|301.32M|301320000|241.50|681574|-9.35|19|2023-03-02|15/12/2022|0.6||86260000||267.60000610352|1|2022-08-12|15/06/2022|0.47||68970000||250|1
2024-02-10 12:23:21|04053|6776|MCG|500.37M|500370000|81.65|2138331|-36.71|19|2023-03-02|15/12/2022|-0.38||1480000000||124|1|2022-07-28|15/06/2022|0.02||1320000000||179.10000610352|1
2024-02-10 12:23:27|04054|6712|NG|37.12B|37120000000|997.8|11582467|-3.22|20|2024-02-28|15/12/2023|||||997.79998779297|1|2023-11-09|15/09/2023||28.04|4090000000|9416000000|969.79998779297|1
2024-02-10 12:23:32|04055|295|NWG|18.41B|18410000000|210.7|22580994|-31.23|38|2024-04-26|15/03/2024||0.0735||3760000000|210.69999694824|1|2024-02-16|15/12/2023||0.0717||3360000000|210.69999694824|1
2024-02-10 12:23:38|04056|32399|NBMI|29.19M|29190000|69.20|146509|9.82|19|2023-04-19|15/12/2022|||||62.384204864502|1|2022-09-06|15/06/2022|||||66.427062988281|1
2024-02-10 12:23:42|04057|1128674|NETW|2.06B|2060000000|386.8|2668590|33.01|0||
2024-02-10 12:23:47|04058|40172|NRRT|239.22M|239220000|77.1|764549|-17.1|15|2023-06-05|15/03/2023|||||85.599998474121|1|2022-11-24|15/09/2022|0.01||35500000||71.699996948242|1
2024-02-10 12:23:52|04059|286|NXT|9.93B|9930000000|8,222.0|349474|19.47|31|2024-05-01|15/04/2024|||||8222|1|2024-03-21|15/01/2024||303.63||2810000000|8222|1
2024-02-10 12:23:58|04060|943190|NESF|460.84M|460840000|78|1032412|-29.09|15|2023-06-26|15/03/2023|||||98.099998474121|1|2022-11-17|15/09/2022|0.11||85600000||107|1
2024-02-10 12:24:03|04061|13165|OCDO|4.2B|4200000000|513.2|1974269|-28.32|35|2024-03-26|15/02/2024|||||513.20001220703|1|2024-02-29|15/11/2023|||||513.20001220703|1
2024-02-10 12:24:07|04062|942425|OSBO|1.67B|1670000000|424.8|1003950|-25.28|15|2023-03-16|15/12/2022|0.47|42.40|620800000|408000000|475.39999389648|1|2022-08-17|15/06/2022|0.45||456900000||574|1
2024-02-10 12:24:13|04063|19709|OXIG|1.24B|1240000000|2,135.00|94833|-10.67|22|2024-06-11|15/03/2024||0.5695||241900000|2135|1|2024-02-12|15/12/2023|||||2135|1
2024-02-10 12:24:17|04064|6671|PAGE|1.42B|1420000000|448.4|526919|-4.02|19|2023-03-09|15/12/2022|0.18||1010000000||474.20001220703|1|2022-07-13|15/06/2022|0.26||977300000||403.54901123047|1
2024-02-10 12:24:24|04065|27761|PANI|1.47B|1470000000|311|655190|17.14|20|2023-02-23|15/11/2022|0.15||103800000||253|1|2022-08-04|15/05/2022|0.3||178100000||263.5|1
2024-02-10 12:24:30|04066|13156|PAGPA|1.35B|1350000000|639|617545|7.12|33|2024-01-26|15/12/2023|||||723|1|2023-12-06|15/09/2023||63.60|||491|1
2024-02-10 12:24:35|04067|6871|PAYP|366.43M|366430000|509|243937|3.14|31|2024-01-24|15/12/2023|||52000000||533|1|2023-11-23|15/09/2023|||||530|1
2024-02-10 12:24:40|04068|6620|PSON|6.56B|6560000000|952.4|1669233|4.84|19|2023-03-03|15/12/2022|51.5|27.24|3841000000|2091000000|922.59997558594|1|2022-08-01|15/06/2022|22.5|15.10|1788000000|1749000000|756.59997558594|1
2024-02-10 12:24:45|04069|6648|PNN|1.88B|1880000000|656|841091|-28.85|16|2023-06-01|15/03/2023||2.80||406370000|773.5|1|2022-11-30|15/09/2022|0.07|28.01|425500000|380010000|939|1
2024-02-10 12:24:48|04070|1009358|PSHP|7.27B|7270000000|49.9|196900|33.63|0||
2024-02-10 12:24:54|04071|6656|PSN|4.47B|4470000000|1,400.5|1326871|-6.88|34|2024-04-25|15/03/2024|||||1400.5|1|2024-03-12|15/12/2023||38.00||1124000000|1400.5|1
2024-02-10 12:24:59|04072|19710|PNL|1.67B|1670000000|475.0|747722|-1.25|15|2022-11-21|15/10/2022|-0.2||-58350000||476|1|2022-06-09|15/04/2022|4.49||24090000||48848.583984375|0.01
2024-02-10 12:25:05|04073|6561|PFC|148.76M|148760000|28.72|10941116|-65.85|27|2024-02-29|15/12/2023||0.05||1600000000|28.719999313354|1|2023-11-29|15/09/2023|||||26.780000686646|1
2024-02-10 12:25:10|04074|101928|PETSP|1.32B|1320000000|282.2|1147487|-24.75|33|2024-01-30|15/12/2023|||362400000||293|1|2023-11-28|15/09/2023|||||287.20001220703|1
2024-02-10 12:25:17|04075|14066|PHNX|4.89B|4890000000|489.2|2804324|-21.95|19|2023-03-13|15/12/2022|-0.93|10.02|3690000000|4326000000|617.79998779297|1|2022-08-15|15/06/2022|-0.92|25.89|2710000000|3754000000|680.79998779297|1
2024-02-10 12:25:23|04076|13125|PTEC|1.38B|1380000000|453.8|388202|-22.03|27|2024-04-11|15/03/2024|||||453.79998779297|1|2024-03-14|15/12/2023||||854000000|453.79998779297|1
2024-02-10 12:25:28|04077|40956|PLUSP|1.41B|1410000000|1,772.00|235021|-7.71|31|2024-02-20|15/12/2023|||||1772|1|2023-10-23|15/09/2023|||||1300|1
2024-02-10 12:25:33|04078|14064|PCT|3.48B|3480000000|2,855.00|191224|43.9|19|2023-07-18|15/04/2023|||||2230|1|2022-12-12|15/10/2022|-2.16||-268200000||1840|1
2024-02-10 12:25:39|04079|14618|POLY|81.31B|81310000000|462.00|1813357|-10.45|27|2023-10-16|15/09/2023|||||215|1|2023-08-30|15/06/2023|||||215|1
2024-02-10 12:25:45|04080|949175|PPH|516.83M|516830000|1,220.00|28286|-4.69|29|2024-02-29|15/12/2023|||||1220|1|2023-10-26|15/09/2023||||141000000|1050|1
2024-02-10 12:25:51|04081|27982|PHP|1.23B|1230000000|91.7|3919947|-17.31|19|2023-02-22|15/12/2022|-0.04||77300000||108.80000305176|1|2022-07-26|15/06/2022|0.07||76800000||143.39999389648|1
2024-02-10 12:25:57|04082|6707|VANQ|293.09M|293090000|115.6|373899|-49.78|20|2023-03-29|15/12/2022|0.2||267700000||225.80000305176|1|2022-08-09|15/06/2022|0.13||266200000||196|1
2024-02-10 12:26:01|04083|296|PRU|21.84B|21840000000|798|7114434|-38.47|24|2023-03-15|15/12/2022||||2848000000|1183|1|2022-08-10|15/06/2022|0.492||2213000000|2644000000|989.20001220703|1
2024-02-10 12:26:06|04084|954891|PRTC|505.89M|505890000|187.4|510749|-25.63|12|2022-04-26|15/12/2021||-0.20||6620000|191.19999694824|1|2021-08-24|15/06/2021||-0.15||5000000|333.5|1
2024-02-10 12:26:11|04085|6774|PZC|417.37M|417370000|99.7|575346|-49.65|28|2024-05-01|15/02/2024|||||99.699996948242|1|2024-02-07|15/11/2023||6.30||326500000|128|1
2024-02-10 12:26:16|04086|6657|QQ|2.11B|2110000000|367.2|1887689|8.32|21|2024-05-23|15/03/2024||0.1445||981000000|367.20001220703|1|2024-02-28|15/12/2023|||||367.20001220703|1
2024-02-10 12:26:21|04087|1084826|QLT|1.37B|1370000000|102.7|2591398|6.23|23|2024-03-06|15/12/2023||3.13||304350000|102.69999694824|1|2023-10-18|15/09/2023|||||84.099998474121|1
2024-02-10 12:26:26|04088|6754|RNK|353.66M|353660000|75.5|529981|-18.55|21|2024-02-01|15/12/2023|||||70.400001525879|1|2023-10-19|15/09/2023|||179600000||77.199996948242|1
2024-02-10 12:26:33|04089|6881|RAT|1.35B|1350000000|1,564.0|60545|-26.57|36|2024-05-09|15/03/2024|||||1564|1|2024-03-06|15/12/2023||65.35|||1564|1
2024-02-10 12:26:39|04090|6570|RKT|40.99B|40990000000|5,750.0|1793637|0.91|39|2024-04-17|15/03/2024||||3840000000|5750|1|2024-02-28|15/12/2023||166.65||3710000000|5750|1
2024-02-10 12:26:45|04091|6764|RDW|2.17B|2170000000|677.5|1596613|25.81|31|2024-02-08|15/12/2023||43.20||1064000000|688.5|1|2023-11-29|15/09/2023|||||541|1
2024-02-10 12:26:49|04092|50681|RSER|389.89M|389890000|924.00|103269|49.76|0||
2024-02-10 12:26:54|04093|6572|REL|62.89B|62890000000|3,350.00|2904398|38.66|34|2024-02-15|15/12/2023||56.03||4727000000|3350|1|2023-10-19|15/09/2023|||||2888|1
2024-02-10 12:27:00|04094|50659|TRIG|2.51B|2510000000|101.2|3548322|-22.51|15|2023-02-16|15/12/2022|0.04||111100000||131.60000610352|1|2022-08-04|15/06/2022|0.18||444100000||140.60000610352|1
2024-02-10 12:27:05|04095|6804|RSW|3.03B|3030000000|4,170.0|68895|3.47|33|2024-05-08|15/03/2024|||||4170|1|2024-02-06|15/12/2023|0.6159|0.6159|||3436|1
2024-02-10 12:27:10|04096|6736|RTO|9.92B|9920000000|396.5|10406379|-21.05|37|2024-04-18|15/03/2024||||74150000|396.5|1|2024-03-07|15/12/2023||0.1161||70130000|396.5|1
2024-02-10 12:27:17|04097|6790|RTN|498.86M|498860000|64.80|11039413|71.97|29|2024-03-06|15/12/2023|||||64.800003051758|1|2023-11-09|15/09/2023|||||65.599998474121|1
2024-02-10 12:27:24|04098|989915|RHIM|1.67B|1670000000|3,550.0|59756|32.66|31|2024-05-09|15/03/2024|||||3550|1|2024-02-28|15/12/2023|||||3550|1
2024-02-10 12:27:29|04099|6771|RMV|4.35B|4350000000|544.6|4252178|-7.54|19|2023-02-23|15/12/2022|0.12|11.04|170000000|169050000|560.40002441406|1|2022-07-28|15/06/2022|0.12|7.18|162700000|162710000|623.59997558594|1
2024-02-10 12:27:33|04100|6597|RIO|91.68B|91680000000|5,344.0|3047077|-12.09|19|2023-02-22|15/12/2022|3|3.08|55554000000|25144000000|6204|1|2022-07-27|15/06/2022||5.10||29518000000|4823.5|1
2024-02-10 12:27:42|04101|6803|RCP|2.67B|2670000000|1,842.0|171083|-7.34|38|2024-02-27|15/12/2023|||||1842|1|2023-12-07|15/09/2023|||||1770|1
2024-02-10 12:27:48|04102|6645|RR|26.6B|26600000000|318.1|38385228|192.59|33|2024-02-22|15/12/2023||0.0349||7890000000|318.10000610352|1|2023-11-29|15/09/2023|||||258.29998779297|1
2024-02-10 12:27:53|04103|6703|ROR|2.72B|2720000000|316.8|1602996|-3.94|34|2024-04-30|15/03/2024|||||316.79998779297|1|2024-03-05|15/12/2023||8.90||389000000|316.79998779297|1
2024-02-10 12:27:57|04104|6593|RDSa|161.27B|161270000000|29.49|7738286|1.37|0||
2024-02-10 12:28:03|04105|8751|RDSb|161.27B|161270000000|1,894.6|8326137|0|23|2022-05-05|15/03/2022||0.5716||73230000000|1894.5999755859|1|2022-02-03|15/12/2021||0.5013||49140000000|1894.5999755859|1
2024-02-10 12:28:09|04106|41343|IDSI|2.53B|2530000000|264.3|1938497|11.14|29|2024-01-19|15/12/2023|||3590000000||251.10000610352|1|2023-11-16|15/09/2023||23.36||5773000000|244.69999694824|1
2024-02-10 12:28:15|04107|1056378|SBRE|382.78M|382780000|154|177664|57.14|27|2024-03-20|15/12/2023|||||154|1|2023-10-19|15/09/2023|||162200000|62700000|150|1
2024-02-10 12:28:21|04108|6780|SAFE|1.77B|1770000000|810|426241|-22.71|34|2024-02-22|15/01/2024|||||810|1|2024-01-17|15/10/2023|||57600000|57600000|850|1
2024-02-10 12:28:28|04109|6618|SGE|12.03B|12030000000|1,191.00|3690543|53.76|32|2024-01-18|15/12/2023|||573000000|12000000|1155.5|1|2023-11-23|15/09/2023||30.00||1068000000|1130|1
2024-02-10 12:28:36|04110|949636|SNNS|1.5B|1500000000|921.00|506054|0|14|2022-09-12|15/06/2022|||||921|1|2022-03-17|15/12/2021|-0.08||103400000||917|1
2024-02-10 12:28:40|04111|6752|SVS|1.3B|1300000000|955|275336|-5.73|19|2023-03-08|15/12/2022|0.57||1260000000||988.5|1|2022-08-11|15/06/2022|0.25||1040000000||1124|1
2024-02-10 12:28:44|04112|14071|SDP|721.14M|721140000|472.50|176079|-13.62|14|2022-12-07|15/09/2022|-0.6||-93590000||509|1|2022-05-24|15/03/2022|-0.27||-39390000||513|1
2024-02-10 12:28:49|04113|27891|SOI|612.05M|612050000|246.50|330465|-11.33|15|2023-05-04|15/02/2023|0.04||14430000||256.5|1|2022-11-04|15/08/2022|0.04||14530000||244|1
2024-02-10 12:28:54|04114|6733|SDR|6.3B|6300000000|399.8|1927065|-19.77|35|2024-05-02|15/03/2024|||||399.79998779297|1|2024-02-29|15/12/2023||15.68||1195000000|399.79998779297|1
2024-02-10 12:29:00|04115|6834|SCIN|592.25M|592250000|895.00|49795|0|13|2022-07-05|15/04/2022|0.53||41430000||799|1|2021-12-20|15/10/2021|0.07||9860000||817|1
2024-02-10 12:29:05|04116|6760|SMT|11.12B|11120000000|794.00|2608028|5.22|15|2023-11-09|15/09/2022|-1.79||-2520000000||686|1|2023-05-17|15/03/2023|-0.24||-291200000||621|1
2024-02-10 12:29:10|04117|6729|SGRO|10.25B|10250000000|835|3069296|-1.44|19|2023-02-17|15/12/2022|-2.7|14.36|339000000|259440000|836.20001220703|1|2022-07-28|15/06/2022|1.1|16.13|330000000|247010000|1035|1
2024-02-10 12:29:16|04118|14115|SNR|645.16M|645160000|157.6|810010|0.64|33|2024-02-26|15/12/2023||||487400000|157.60000610352|1|2023-11-20|15/09/2023|||||165|1
2024-02-10 12:29:21|04119|945897|SEQI|1.32B|1320000000|80.1|2085618|-7.18|15|2023-07-10|15/03/2023|||||75.900001525879|1|2022-11-22|15/09/2022|-0.04||-42660000||88.300003051758|1
2024-02-10 12:29:26|04120|6634|SRP|1.98B|1980000000|181.3|3114968|18.81|33|2024-02-29|15/12/2023||5.92||2363000000|181.30000305176|1|2023-11-29|15/09/2023|||||157.10000610352|1
2024-02-10 12:29:31|04121|6679|SVT|7.38B|7380000000|2,469.0|862920|-13.52|29|2024-02-28|15/12/2023|||||2469|1|2023-11-22|15/09/2023||29.90||1057000000|2651|1
2024-02-10 12:29:37|04122|6791|SHB|1.62B|1620000000|421.60|615396|2.33|20|2023-05-22|15/03/2023||5.10||63880000|421.60000610352|1|2022-11-29|15/09/2022|-0.33|4.96|60900000|58860000|359|1
2024-02-10 12:29:42|04123|6662|SHI|358.47M|358470000|31.2|718747|-22.29|33|2024-03-05|15/12/2023|||||31.200000762939|1|2023-10-11|15/09/2023|||681000000||35.599998474121|1
2024-02-10 12:29:47|04124|6819|SIGSI|1.35B|1350000000|396.00|4260617|0|19|2022-06-01|15/03/2022|||||396|1|2022-03-03|15/12/2021|||||396|1
2024-02-10 12:29:52|04125|27741|SRET|1.13B|1130000000|84.2|3557759|-4.64|19|2024-02-28|15/12/2023|||||84.199996948242|1|2023-11-20|15/09/2023||0.04|||91.349998474121|1
2024-02-10 12:29:57|04126|6695|SN|9.52B|9520000000|1,092.50|2793877|-5.21|34|2024-05-02|15/03/2024||||1420000000|1092.5|1|2024-02-27|15/12/2023||21.78||1440000000|1092.5|1
2024-02-10 12:30:02|04127|6686|SMIN|5.59B|5590000000|1,615.50|628283|-9.11|23|2024-03-26|15/01/2024||46.94||1520000000|1615.5|1|2023-11-16|15/10/2023|||||1649.5|1
2024-02-10 12:30:08|04128|1097538|SSON|2.33B|2330000000|1,404.00|380259|-4.1|8|2023-02-28|15/12/2022|0.69||132500000||1394|1|2022-08-02|15/06/2022|-6.18||-1070000000||1407|1
2024-02-10 12:30:15|04129|14117|SKG|8.21B|8210000000|3,176.0|532261|-5.64|39|2024-04-26|15/03/2024|||||3176|1|2024-02-07|15/12/2023|||||2870|1
2024-02-10 12:30:20|04130|961641|SCTS|2.96B|2960000000|1,485.00|307042|15.74|15|2023-03-20|15/01/2023|0.25|0.228|512400000||1110|1|2022-10-25|15/07/2022|0.29||307000000||1108.4897460938|1
2024-02-10 12:30:25|04131|6767|SXS|3.62B|3620000000|3,584.0|234189|10.62|29|2024-05-02|15/03/2024|||||3584|1|2024-02-29|15/12/2023||||782000000|3584|1
2024-02-10 12:30:31|04132|6808|SPX|7.47B|7470000000|10,155.0|163076|-14.52|19|2023-03-08|15/12/2022|1.73|164.08|860500000|775700000|11905|1|2022-08-11|15/06/2022|1.32|175.46|750100000|721020000|12000|1
2024-02-10 12:30:37|04133|6837|SPT|676.83M|676830000|118.9|1610270|-46.82|28|2024-05-01|15/03/2024|||||118.90000152588|1|2024-03-06|15/12/2023||0.0555||331500000|118.90000152588|1
2024-02-10 12:30:42|04134|6669|SSE|16.92B|16920000000|1,557.00|4174229|-10.36|32|2024-01-31|15/12/2023|||||1678|1|2023-11-15|15/09/2023||41.25||16488000000|1711.5|1
2024-02-10 12:30:47|04135|942377|SSPG|1.78B|1780000000|224.2|1594871|-16.9|18|2024-01-30|15/12/2023|||788000000|788000000|225.39999389648|1|2023-05-22|15/03/2023|-0.01|-2.94|1320000000|1174000000|261.60000610352|1
2024-02-10 12:30:52|04136|6683|SJP|3.47B|3470000000|636.8|1863304|-49.72|34|2024-04-30|15/03/2024|||||636.79998779297|1|2024-02-28|15/12/2023||0.356|||636.79998779297|1
2024-02-10 12:30:57|04137|6732|SGC|588.37M|588370000|104.70|1295191.96|0|13|2022-06-28|15/04/2022|||||104.69999694824|1|2021-12-08|15/10/2021|0.02|-1.00|579400000|450000000|76.650001525879|1
2024-02-10 12:31:01|04138|6670|STAN|15.12B|15120000000|573.8|6539263|-25.25|28|2024-05-02|15/03/2024||0.35||4670000000|573.79998779297|1|2024-02-23|15/12/2023||0.2675||4200000000|573.79998779297|1
2024-02-10 12:31:09|04139|40119|SYNCS|790.54M|790540000|120|988649|-28.57|22|2024-03-05|15/12/2023|||||120|1|2024-02-08|15/09/2023|||||115.59999847412|1
2024-02-10 12:31:16|04140|14142|SYNTS|221.14M|221140000|135.2|602577|-88.62|32|2024-03-12|15/12/2023||0.0183||1192000000|135.19999694824|1|2023-11-15|15/09/2023|||||210.19999694824|1
2024-02-10 12:31:20|04141|6651|TATE|2.43B|2430000000|611.5|1375535|-23.14|27|2024-05-23|15/03/2024||24.93||875510000|611.5|1|2024-02-21|15/12/2023|||||611.5|1
2024-02-10 12:31:26|04142|6800|TW|5.19B|5190000000|146.9|13655226|19.82|36|2024-04-23|15/03/2024|||||146.89999389648|1|2024-02-28|15/12/2023||4.70||1774000000|146.89999389648|1
2024-02-10 12:31:32|04143|986303|TBCG|1.6B|1600000000|2,940.00|55977|20.49|22|2024-02-16|15/12/2023|||||2940|1|2023-11-09|15/09/2023|5.45||532090000||2740|1
2024-02-10 12:31:36|04144|14119|TEP|1.09B|1090000000|1,388.00|156802|-29.97|15|2023-06-19|15/03/2023|||||1538|1|2022-11-22|15/09/2022|0.3||562400000||2335|1
2024-02-10 12:31:41|04145|6870|TMPL|658.54M|658540000|227.00|434961|-7.16|15|2023-03-22|15/12/2022|0.09||31880000||228.5|1|2022-08-18|15/06/2022|-0.13||-39660000||222.5|1
2024-02-10 12:31:47|04146|6817|TEM|1.66B|1660000000|147.60|1233321|-9.45|24|2022-12-08|15/09/2022|-0.15||-159000000||145|1|2022-06-14|15/03/2022|-0.21||-234800000||147.60000610352|1
2024-02-10 12:31:52|04147|6581|TSCO|19.6B|19600000000|280.5|21810713|14.77|31|2024-04-10|15/02/2024||11.61||34544000000|280.5|1|2024-01-11|15/11/2023||25.30|23440000000|62131000000|296.39999389648|1
2024-02-10 12:31:58|04148|1053059|TIFS|767.49M|767490000|151.4|611365|25.75|20|2024-05-02|15/03/2024|||||151.39999389648|1|2024-03-12|15/12/2023||0.1047||1766000000|151.39999389648|1
2024-02-10 12:32:04|04149|6637|TCAPI|1.37B|1370000000|179.3|1534087|4.37|35|2024-03-12|15/12/2023|||||179.30000305176|1|2023-11-03|15/09/2023|||512000000|512000000|167.10000610352|1
2024-02-10 12:32:08|04150|6766|TRY|999.66M|999660000|315.00|489649|-5.69|19|2022-12-05|15/09/2022|-1.64||-510800000||319|1|2022-06-01|15/03/2022|0.23||95610000||409|1
2024-02-10 12:32:13|04151|1137603|TRNT|1.49B|1490000000|323|1072653|19.9|10|2023-05-04|15/02/2023|0.02||162100000|2164000000|239|1|2022-11-03|15/08/2022|0.03||165000000||340.70001220703|1
2024-02-10 12:32:18|04152|6681|TPK|1.63B|1630000000|773.8|447765|-24.43|19|2023-02-28|15/12/2022|0.4|56.00|2460000000|2612000000|1046|1|2022-08-02|15/06/2022|0.52||2530000000|2522000000|1030|1
2024-02-10 12:32:23|04153|942420|BBOXT|3.05B|3050000000|160.2|6517484|3.89|15|2023-03-01|15/12/2022|-0.53|3.67|104500000|104000000|149.69999694824|1|2022-08-03|15/06/2022|0.26||101500000|99000000|195.10000610352|1
2024-02-10 12:32:27|04154|23214|TUIT|2.79B|2790000000|6.448|955240|-47.91|12|2018-05-09|15/03/2018|||||9339.1298828125|1|2018-02-13|15/12/2017|||||8494.7197265625|1
2024-02-10 12:32:32|04155|6627|TLW|445.72M|445720000|30.68|4295701|-13.28|19|2023-03-07|15/12/2022||0.10||884000000|34.939998626709|1|2022-09-13|15/06/2022||0.10||800000000|49.979999542236|1
2024-02-10 12:32:37|04156|40198|UDG|2.72B|2720000000|1,079.00|3141705|0|17|2021-11-23|15/09/2021||0.28||669700000|1079|1|2021-05-18|15/03/2021||0.26||735300000|1023|1
2024-02-10 12:32:42|04157|8804|UKCM|834.22M|834220000|64.2|2409351|17.8|24|2024-04-26|15/12/2023|||||64.199996948242|1|2023-11-29|15/09/2023|||||58.299999237061|1
2024-02-10 12:32:47|04158|6743|ULE|2.51B|2510000000|3,500.0|506231|0|30|2023-03-13|15/12/2022||68.24||463190000|3500|1|2022-11-09|15/09/2022|||||3500|1
2024-02-10 12:32:53|04159|6661|ULVR|100.1B|100100000000|46.97|4497737|-2.52|37|2024-04-25|15/03/2024||||14970000000|4005.5|1|2024-02-08|15/12/2023|1.24|1.24|14180000000|14190000000|3901.5|1
2024-02-10 12:32:58|04160|6848|UTG|4.33B|4330000000|993.5|879416|-2.12|34|2024-04-09|15/03/2024|||||993.5|1|2024-02-27|15/12/2023|||||993.5|1
2024-02-10 12:33:03|04161|6659|UU|6.93B|6930000000|1,016.50|1868885|-4.6|29|2024-02-14|15/12/2023|||||1016.5|1|2023-11-16|15/09/2023||-1.55||925470000|1083|1
2024-02-10 12:33:08|04162|6684|VSVS|1.27B|1270000000|474.2|365881|17.67|33|2024-02-29|15/12/2023|||||474.20001220703|1|2023-11-14|15/09/2023|||||423|1
2024-02-10 12:33:13|04163|6579|VCTX|1.18B|1180000000|1,355.0|131331|-27.85|36|2024-02-12|15/12/2023|||||1355|1|2023-12-05|15/09/2023|0.3645|0.3645|72700000|199000000|1449|1
2024-02-10 12:33:18|04164|985785|VEILV|1.16B|1160000000|579.00|175530|-3.82|4|2018-04-24|15/12/2017|1.47||333000000||466|1|2017-09-20|15/06/2017|1.17||260400000||391.79998779297|1
2024-02-10 12:33:24|04165|27720|VOF|694.82M|694820000|449|188446|-3.96|12|2023-03-23|15/12/2022|||||430|1|2022-10-24|15/06/2022|||||432.5|1
2024-02-10 12:33:28|04166|968974|VMUK|2.05B|2050000000|157.15|2322643|-15.6|15|2023-05-03|15/03/2023|0.11|14.27|1800000000|899710000|153.60000610352|1|2022-11-17|15/09/2022|0.19|16.68|1310000000|888180000|143.64999389648|1
2024-02-10 12:33:33|04167|6654|VTYV|3.35B|3350000000|981.5|1131254|25.59|19|2023-02-28|15/12/2022|0.47||1570000000|1592000000|805|1|2022-09-08|15/06/2022|0.67||1328000000|1364000000|801.5|1
2024-02-10 12:33:41|04168|1076872|VVO|1.89B|1890000000|149.40|3690181|0|17|2022-08-01|15/06/2022|||||149.39999389648|1|2022-06-01|15/03/2022|||||139.80000305176|1
2024-02-10 12:33:46|04169|667|VOD|17.05B|17050000000|62.97|86561291|-31.01|23|2024-02-05|15/12/2023|||11370000000||68.599998474121|1|2023-11-14|15/09/2023||0.06||11000000000|77.400001525879|1
2024-02-10 12:33:50|04170|1131407|WOSG|943.43M|943430000|393.8|923214|-56|22|2024-02-08|15/01/2024|||397000000|453800000|381.79998779297|1|2023-12-07|15/10/2023||||381000000|655.5|1
2024-02-10 12:33:55|04171|6674|WEIR|4.67B|4670000000|1,801.00|788526|0.08|29|2024-04-25|15/03/2024|||||1801|1|2024-02-29|15/12/2023||63.82||1393000000|1801|1
2024-02-10 12:34:00|04172|6619|SMWH|1.62B|1620000000|1,244.0|346568|-25.97|20|2023-04-25|15/02/2023|0.24|34.76|859000000|793540000|1575|1|2022-11-10|15/08/2022|35.6|37.69|1400000000|746930000|1287|1
2024-02-10 12:34:05|04173|6646|WTB|6.76B|6760000000|3,482.0|916835|12.8|31|2024-04-23|15/02/2024||0.6462||1426000000|3482|1|2024-01-11|15/11/2023||||50000000|3550|1
2024-02-10 12:34:10|04174|6875|WTAN|1.48B|1480000000|239.00|705598|2.8|15|2023-03-15|15/12/2022|0.07||57200000||222|1|2022-08-16|15/06/2022|-0.45||-316500000||236.5|1
2024-02-10 12:34:15|04175|945902|WIZZ|2.12B|2120000000|2,049.0|457849|-28.43|24|2024-05-23|15/03/2024||-0.2074||991720000|2049|1|2024-01-25|15/12/2023|-0.8474|-0.5054|1060000000|1130000000|2030|1
2024-02-10 12:34:20|04176|6861|WKP|951.97M|951970000|496.4|346879|-6.34|30|2024-02-12|15/12/2023|||||496.39999389648|1|2023-11-21|15/09/2023||15.50|||590|1
2024-02-10 12:34:26|04177|32401|WWH|1.78B|1780000000|320.0|1261405|-0.31|19|2022-11-23|15/09/2022|1.01||76940000||3325|0.1|2022-05-27|15/03/2022|-2.29||-136700000||3085|0.1
2024-02-10 12:34:32|04178|6578|WPP|8.34B|8340000000|780.2|2584573|-22.64|38|2024-04-30|15/03/2024|||||780.20001220703|1|2024-02-22|15/12/2023||65.86||3200000000|780.20001220703|1
2024-02-10 12:34:37|04179|17981|ARTI|240.38B|240380000000|663.35|2339412|22.72|31|2024-05-08|15/03/2024||5.00||17020000000|663.34997558594|1|2024-02-08|15/12/2023|3.4|3.4|17320000000|17320000000|666.54998779297|1
2024-02-10 12:34:42|04180|17980|ACC|493.51B|493510000000|2,628.05|640884|37.16|43|2024-05-29|15/03/2024||15.5||51820000000|2628.0500488281|1|2024-01-25|15/12/2023|28.35|28.38|49180000000|49130000000|2240.6000976562|1
2024-02-10 12:34:47|04181|17984|ADEL|3.66T|3660000000000|3,215.00|3622676|66.95|42|2024-05-01|15/03/2024||10.21||312440000000|3215.1999511719|1|2024-02-01|15/12/2023|16.57|3.07|283360000000|239250000000|3142|1
2024-02-10 12:34:52|04182|1088095|ADNA|2.98T|2980000000000|1,880.70|2781035|146.7|24|2024-01-29|15/12/2023|||26750000000|26750000000|1664.8000488281|1|2023-11-29|15/09/2023|||25890000000||1052.8000488281|1
2024-02-10 12:34:57|04183|18294|APSE|2.75T|2750000000000|1,271.50|7642405|118.36|43|2024-05-02|15/03/2024||11.36||67330000000|1271.5|1|2024-02-01|15/12/2023|10.22|10.28|69200000000|68280000000|1207.6500244141|1
2024-02-10 12:35:01|04184|1111710|ADAG|1.13T|1130000000000|1,023.75|4258318|-22.53|23|2024-01-30|15/12/2023|||11560000000||1035.6999511719|1|2023-10-27|15/09/2023|||||533.75|1
2024-02-10 12:35:06|04185|958331|ADAI|1.18T|1180000000000|1,058.00|3545642|-15.3|30|2024-05-02|15/03/2024|||||1054.6999511719|1|2024-01-29|15/12/2023|||45630000000|44260000000|1061.8000488281|1
2024-02-10 12:35:12|04186|7310|ADTB|488.49B|488490000000|187.9|6221409|27.74|29|2024-05-29|15/03/2024||2.77|||187.89999389648|1|2024-02-01|15/12/2023|2.85|2.79|78090000000|68180000000|171.10000610352|1
2024-02-10 12:35:17|04187|946826|ADIA|238.79B|238790000000|251.6|4341848|-1.83|31|2024-05-30|15/03/2024||1.03||34570000000|252.85000610352|1|2024-02-14|15/12/2023||-0.2133||39980000000|252.85000610352|1
2024-02-10 12:35:24|04188|947273|AJPH|272.74B|272740000000|2,151.70|125989|78.24|32|2024-05-02|15/03/2024||14.1||10730000000|2166.0500488281|1|2024-01-31|15/12/2023|16.6|16.6|11050000000|11060000000|2111.4499511719|1
2024-02-10 12:35:30|04189|946738|ALEM|190.19B|190190000000|963|395535|84.62|31|2024-05-01|15/03/2024||6.3||15310000000|967.59997558594|1|2024-02-05|15/12/2023|9.2|6.7|16310000000|16310000000|957.40002441406|1
2024-02-10 12:35:35|04190|962425|ALKE|637.03B|637030000000|5,327.90|265186|64.93|31|2024-05-30|15/03/2024||29.90||31400000000|5327.8999023438|1|2024-02-09|15/12/2023|49.76|40.2|34180000000|32730000000|5311.1499023438|1
2024-02-10 12:35:48|04191|17997|AMAR|148.56B|148560000000|870.7|830378|42.28|34|2024-05-17|15/03/2024||9.52||27740000000|870.70001220703|1|2024-01-31|15/12/2023|14|14|28810000000|28810000000|838.20001220703|1
2024-02-10 12:35:54|04192|17998|ABUJ|1.14T|1140000000000|576.2|4370716|61.04|43|2024-05-16|15/03/2024||4.21||44410000000|576.20001220703|1|2024-01-31|15/12/2023|2.6|2.6|44400000000|44400000000|570.84997558594|1
2024-02-10 12:35:59|04193|18004|APLH|925.59B|925590000000|6,433.75|407511|46.58|43|2024-05-29|15/03/2024||21.31||48890000000|6437.3500976562|1|2024-02-08|15/12/2023|17.06|17.91|48510000000|48180000000|6177.9501953125|1
2024-02-10 12:36:06|04194|18005|APLO|323.84B|323840000000|509.9|2441623|52.92|43|2024-05-09|15/03/2024||7.07||65630000000|509.89999389648|1|2024-02-07|15/12/2023|7.99|7.93|65950000000|65950000000|553|1
2024-02-10 12:36:13|04195|18010|ASOK|509.27B|509270000000|173.45|15823029|16.53|45|2024-05-17|15/03/2024||3.15||111260000000|173.44999694824|1|2024-02-04|15/12/2023|1.97|1.91|92730000000|92000000000|174.05000305176|1
2024-02-10 12:36:18|04196|18011|ASPN|2.83T|2830000000000|2,951.65|1029923|4.87|43|2024-05-09|15/03/2024||13.5||93540000000|2951.6499023438|1|2024-01-17|15/12/2023|15.1|14.73|90750000000|92420000000|3296.8999023438|1
2024-02-10 12:36:23|04197|946934|ASTL|497.62B|497620000000|1,853.90|509096|21.75|32|2024-05-22|15/03/2024||6.8||17380000000|1852.4499511719|1|2024-01-30|15/12/2023|4.2|4.34|13700000000|13700000000|1868.75|1
2024-02-10 12:36:28|04198|1014099|AUFI|403.94B|403940000000|604.5|2701837|-5.67|29|2024-05-29|15/03/2024||7.43||18190000000|603.90002441406|1|2024-01-25|15/12/2023|5.61|5.77|17750000000|17750000000|737.25|1
2024-02-10 12:36:34|04199|18014|ARBN|587.78B|587780000000|1,003.15|2650350|127.5|43|2024-05-30|15/03/2024||15.79||73150000000|1003.1500244141|1|2024-02-10|15/12/2023||15.39||73750000000|1003.1500244141|1
2024-02-10 12:36:40|04200|997883|AVEU|2.42T|2420000000000|3,723.00|348239|6.92|30|2024-05-29|15/03/2024||10.7||129490000000|3719.1999511719|1|2024-01-13|15/12/2023|11.3|11.06|132470000000|134220000000|3841|1
2024-02-10 12:36:46|04201|18017|AXBK|3.24T|3240000000000|1,051.40|9423370|21.17|48|2024-04-25|15/03/2024||20.54||185950000000|1051.4000244141|1|2024-01-23|15/12/2023|19.7|19.76|180870000000|168370000000|1121|1
2024-02-10 12:37:50|04202|18020|BAJA|2.2T|2200000000000|7,780.00|507947|102.3|12|2024-04-24|15/03/2024||67.58||111790000000|7784.8500976562|1|2024-01-24|15/12/2023|72.2|71.86|121140000000|120720000000|7095.8999023438|1
2024-02-10 12:37:55|04203|18022|BJFN|4.11T|4110000000000|6,654.50|1308162|3.09|42|2024-04-23|15/03/2024||62.88||97690000000|6654.5|1|2024-01-29|15/12/2023|59.1|58.01|92980000000|92980000000|7085.5|1
2024-02-10 12:38:01|04204|18023|BJFS|2.53T|2530000000000|1,570.95|1336128|12.19|40|2024-04-25|15/03/2024||1.06||257640000000|1570.9499511719|1|2024-01-30|15/12/2023|6.8|8.91|167870000000|290380000000|1636.9499511719|1
2024-02-10 12:38:05|04205|18024|BJAT|960.83B|960830000000|8,608.00|37193|42.02|34|2024-04-25|15/03/2024|||||8634.0498046875|1|2024-01-30|15/12/2023|||||8246.5498046875|1
2024-02-10 12:38:12|04206|39853|BLKI|445.55B|445550000000|2,297.50|301922|-0.21|39|2024-05-17|15/03/2024||20.03||26210000000|2297.5|1|2024-01-24|15/12/2023|16|16.34|23160000000|23100000000|2621.9499511719|1
2024-02-10 12:38:16|04207|1072999|BANH|348.28B|348280000000|216.2|11900113|-10.68|29|2024-05-17|15/03/2024||6.81||36960000000|216.19999694824|1|2024-02-08|15/12/2023|4.55|5.12|52110000000|32180000000|216.25|1
2024-02-10 12:38:22|04208|18047|BOB|1.36T|1360000000000|263.5|20526365|55.5|43|2024-05-24|15/03/2024||6.73||148630000000|263.5|1|2024-01-30|15/12/2023|8.86|7.78|139120000000|133220000000|234.25|1
2024-02-10 12:38:28|04209|18031|BOI|624.85B|624850000000|137.25|25876427|70.29|48|2024-05-29|15/03/2024||4.11|||137.25|1|2024-02-02|15/12/2023|4.42|4.4||50387000000|145.39999389648|1
2024-02-10 12:38:33|04210|18034|BATA|182.7B|182700000000|1,421.30|314250|-6.16|36|2024-05-23|15/03/2024||6.7||8430000000|1421.3000488281|1|2024-02-01|15/12/2023|4.5|4.5|9040000000|9030000000|1488.4499511719|1
2024-02-10 12:38:38|04211|18036|BRGR|645.86B|645860000000|554|1018119|16.93|32|2024-05-30|15/03/2024||2.45||26880000000|554|1|2024-02-06|15/12/2023|2.6|2.7|28820000000|28820000000|567.09997558594|1
2024-02-10 12:38:45|04212|18043|BAJE|1.32T|1320000000000|180.65|20530366|88.57|48|2024-05-29|15/03/2024||2.05||72180000000|180.64999389648|1|2024-01-29|15/12/2023|1.22|1.47|41370000000|48080000000|189.69999694824|1
2024-02-10 12:38:52|04213|18039|BFRG|612.2B|612200000000|1,319.45|889883|51.74|48|2024-05-21|15/03/2024||6.15||25040000000|1314.0500488281|1|2024-02-12|15/12/2023||7.29||32730000000|1314.0500488281|1
2024-02-10 12:38:58|04214|18042|BHEL|792.34B|792340000000|227.55|37896594|198.04|48|2024-05-28|15/03/2024||1.96||81500000000|227.55000305176|1|2024-02-13|15/12/2023||0.47||55920000000|227.55000305176|1
2024-02-10 12:39:04|04215|18040|BPCL|1.33T|1330000000000|614.5|10489098|84.15|48|2024-05-20|15/03/2024||25.34||882260000000|614.29998779297|1|2024-01-29|15/12/2023|15.95|13.6|1154940000000|1041880000000|474.39999389648|1
2024-02-10 12:39:09|04216|18041|BRTI|6.59T|6590000000000|1,120.25|5286743|46.12|43|2024-05-14|15/03/2024||9.66||398040000000|1120.25|1|2024-02-05|15/12/2023|4.14|4.89|379000000000|376950000000|1150.8000488281|1
2024-02-10 12:39:15|04217|18045|BION|326.44B|326440000000|273.5|5563721|12.48|43|2024-04-25|15/03/2024||3.06||40850000000|273.39999389648|1|2024-02-08|15/12/2023|5.51|1.52|39540000000|36760000000|290.25|1
2024-02-10 12:39:21|04218|18052|BOSH|751.14B|751140000000|25,440.00|26724|45.17|43|2024-05-21|15/03/2024||||46050000000|25457.150390625|1|2024-02-13|15/12/2023||||42100000000|25457.150390625|1
2024-02-10 12:39:26|04219|18054|BRIT|1.2T|1200000000000|4,971.50|323973|7.21|43|2024-05-01|15/03/2024||22.69||41660000000|4971.5|1|2024-02-06|15/12/2023|23.2|23.15|42560000000|42590000000|5124.5|1
2024-02-10 12:39:31|04220|18055|ZYDU|814.87B|814870000000|804.3|1329423|69.54|43|2024-05-24|15/03/2024||9.2||53800000000|805.04998779297|1|2024-02-12|15/12/2023||7||44700000000|805.04998779297|1
2024-02-10 12:39:37|04221|18057|CNBK|1.04T|1040000000000|571|7869074|94.88|48|2024-05-08|15/03/2024||16.15||145000000000|571|1|2024-01-24|15/12/2023|20.15|18.47|137120000000|137700000000|455.89999389648|1
2024-02-10 12:39:43|04222|18061|CAST|199.6B|199600000000|201.6|7499387|68.42|33|2024-04-29|15/03/2024|||||201.60000610352|1|2024-02-01|15/12/2023|2.4|2.4|12640000000|12640000000|196.69999694824|1
2024-02-10 12:39:48|04223|18070|CHLA|942.56B|942560000000|1,122.30|1852431|40.97|32|2024-05-02|15/03/2024||11.17||26390000000|1122.3000488281|1|2024-01-25|15/12/2023|10.4|10.41|25800000000|25830000000|1245.8000488281|1
2024-02-10 12:39:53|04224|18071|CIPL|1.16T|1160000000000|1,442.00|1819230|41.16|43|2024-05-10|15/03/2024||10.21||61980000000|1439.75|1|2024-01-22|15/12/2023|13.07|13.37|66040000000|65140000000|1316.25|1
2024-02-10 12:39:59|04225|18072|CTBK|101.05B|101050000000|132.85|4606892|-15.52|32|2024-05-24|15/03/2024||||7990000000|132.85000610352|1|2024-02-01|15/12/2023|3.4|3.35|7090000000|7450000000|144.89999389648|1
2024-02-10 12:40:04|04226|18075|COAL|2.81T|2810000000000|454.75|15139311|111.96|43|2024-05-29|15/03/2024||||356000000000|456.20001220703|1|2024-02-12|15/12/2023||11.2||359990000000|456.20001220703|1
2024-02-10 12:40:10|04227|39893|COFO|401.7B|401700000000|6,497.00|411170|49.68|43|2024-05-03|15/03/2024||44.3||24160000000|6500.75|1|2024-01-21|15/12/2023|38.6|39.55|23230000000|23380000000|6300|1
2024-02-10 12:40:15|04228|18076|COLG|688.52B|688520000000|2,531.00|369173|72.51|39|2024-05-23|15/03/2024||13.34||14470000000|2534.1499023438|1|2024-01-22|15/12/2023|12.1|10.95|13960000000|13750000000|2536.1999511719|1
2024-02-10 12:40:21|04229|18077|CCRI|574.78B|574780000000|943.35|1713582|52.78|48|2024-05-16|15/03/2024||6.1||22990000000|943.34997558594|1|2024-01-24|15/12/2023|5.5|5.46|22050000000|21960000000|825.29998779297|1
2024-02-10 12:40:27|04230|18080|CORF|320.16B|320160000000|1,087.50|348966|18.41|34|2024-04-23|15/03/2024||10.70||51940000000|1087.5|1|2024-01-30|15/12/2023|7.8|7.8|54640000000|54640000000|1137.5500488281|1
2024-02-10 12:40:32|04231|978762|CROP|183.72B|183720000000|287|2269848|-8.69|31|2024-05-29|15/03/2024||2.33||20390000000|286.95001220703|1|2024-02-14|15/12/2023||1.58||17200000000|286.95001220703|1
2024-02-10 12:40:38|04232|18084|CUMM|721.75B|721750000000|2,602.95|604053|64.92|39|2024-05-22|15/03/2024||11.64||22620000000|2602.9499511719|1|2024-02-07|15/12/2023|16.5|16.3|25340000000|24960000000|2401.8500976562|1
2024-02-10 12:40:44|04233|18086|DABU|955.48B|955480000000|537.75|2132135|0.84|43|2024-05-02|15/03/2024||2.27||29900000000|539.20001220703|1|2024-01-31|15/12/2023|2.9|2.94|32550000000|32820000000|535.95001220703|1
2024-02-10 12:40:50|04234|947396|DALB|398.95B|398950000000|2,127.20|409149|10.43|31|2024-05-08|15/03/2024||10.89||41580000000|2127.1999511719|1|2024-01-24|15/12/2023|14|14.1|36000000000|36000000000|2108.8999023438|1
2024-02-10 12:40:55|04235|947225|DPNT|302.01B|302010000000|2,222.00|378715|22.99|36|2024-05-30|15/03/2024||||21900000000|2215.1499023438|1|2024-02-13|15/12/2023||15.87||18510000000|2215.1499023438|1
2024-02-10 12:41:01|04236|18203|DHAE|24.33B|24330000000|39.15|2761846|10.13|30|2024-04-24|15/03/2024|||||39.150001525879|1|2024-02-12|15/12/2023|||||39.150001525879|1
2024-02-10 12:41:06|04237|18099|DIVI|969.57B|969570000000|3,652.30|450185|29.37|43|2024-05-27|15/03/2024||19.61||21840000000|3652.3000488281|1|2024-02-10|15/12/2023||16.13||20090000000|3652.3000488281|1
2024-02-10 12:41:13|04238|1046345|DIXO|375.5B|375500000000|6,258.00|481443|132.6|29|2024-05-29|15/03/2024||21.8||55580000000|6277.8999023438|1|2024-01-31|15/12/2023|16.22|22.55|48180000000|48180000000|5862.9501953125|1
2024-02-10 12:41:18|04239|18100|DLF|2.07T|2070000000000|834.4|4969242|133.92|43|2024-05-21|15/03/2024||3.13||37310000000|834.40002441406|1|2024-01-24|15/12/2023|2.7|2.68|15210000000|15210000000|739.29998779297|1
2024-02-10 12:41:23|04240|962426|DLPA|203.63B|203630000000|2,451.90|226322|24.58|31|2024-05-17|15/03/2024||10.68||5650000000|2451.8999023438|1|2024-02-01|15/12/2023|9.75|9.74|5390000000|5360000000|2517.3999023438|1
2024-02-10 12:41:29|04241|18101|REDY|1.02T|1020000000000|6,136.00|441770|36.74|38|2024-05-22|15/03/2024||68.35||67020000000|6155.8500976562|1|2024-01-29|15/12/2023|82.68|73.4|72150000000|69290000000|5855.5|1
2024-02-10 12:41:35|04242|18108|EICH|1.05T|1050000000000|3,840.95|659472|18.65|37|2024-05-10|15/03/2024||40.03||42200000000|3840.9499511719|1|2024-02-13|15/12/2023||35.44||40440000000|3840.9499511719|1
2024-02-10 12:41:41|04243|18113|EMAM|211.53B|211530000000|484.55|693142|17.91|34|2024-05-22|15/03/2024||3.25||9090000000|484.54998779297|1|2024-02-12|15/12/2023||5.85||10220000000|484.54998779297|1
2024-02-10 12:41:47|04244|992809|ENDU|259.16B|259160000000|1,835.00|179229|31.23|31|2024-05-29|15/03/2024||||27370000000|1842.4499511719|1|2024-02-06|15/12/2023|10.8|10.81|25610000000|25610000000|2114.1999511719|1
2024-02-10 12:41:53|04245|18118|ESCO|309.62B|309620000000|2,806.35|343908|42.44|31|2024-05-10|15/03/2024||||24850000000|2807.25|1|2024-02-08|15/12/2023|25.1|23.04|23200000000|24050000000|2930.3999023438|1
2024-02-10 12:42:02|04246|18122|EXID|287.73B|287730000000|338.45|3395622|88.29|43|2024-05-06|15/03/2024||2.67||42430000000|338.39999389648|1|2024-01-24|15/12/2023|2.8|2.8|38410000000|38410000000|314.70001220703|1
2024-02-10 12:42:09|04247|18125|FED|358.58B|358580000000|147.45|12944923|13.47|39|2024-05-03|15/03/2024||3.68||29760000000|147.5|1|2024-01-15|15/12/2023|4.11|3.9|29860000000|29650000000|147.5|1
2024-02-10 12:42:15|04248|18132|FOHE|328.37B|328370000000|434.95|1676394|57.25|43|2024-05-23|15/03/2024||2.08||18020000000|434.95001220703|1|2024-02-07|15/12/2023|1.7|1.7|16800000000|16800000000|456.75|1
2024-02-10 12:42:21|04249|18137|GAIL|1.14T|1140000000000|173.1|27281858|80.59|48|2024-05-24|15/03/2024||4.42||348750000000|173.10000610352|1|2024-01-29|15/12/2023|4.3|4.33|342370000000|345420000000|165.39999389648|1
2024-02-10 12:42:27|04250|1167243|GLAD|330.6B|330600000000|2,000.00|319695|53.73|19|2024-05-29|15/03/2024||13.42||14630000000|2007.25|1|2024-02-14|15/12/2023||13.81||14700000000|2007.25|1
2024-02-10 12:42:33|04251|18149|GLEN|237.9B|237900000000|843.1|1223599|113.82|43|2024-05-29|15/03/2024||10.69||31120000000|843.09997558594|1|2024-02-14|15/12/2023||12.08||34960000000|843.09997558594|1
2024-02-10 12:42:39|04252|18150|GMRI|536.29B|536290000000|88.85|48356765|129.29|42|2024-01-31|15/12/2023|-1.8||21720000000|22270000000|78.800003051758|1|2023-10-30|15/09/2023|-1.8||20640000000|20640000000|54.849998474121|1
2024-02-10 12:42:45|04253|18152|GOCP|1.25T|1250000000000|1,218.65|1406632|29.53|43|2024-05-07|15/03/2024||4.94||35650000000|1218.6500244141|1|2024-01-31|15/12/2023|5.7|5.8|36600000000|36530000000|1171.8000488281|1
2024-02-10 12:42:51|04254|18153|GODI|280.56B|280560000000|831.45|566071|93.45|33|2024-02-12|15/12/2023|||||831.45001220703|1|2023-11-08|15/09/2023|||||658|1
2024-02-10 12:42:56|04255|18154|GODR|627.48B|627480000000|2,259.95|757406|92.52|42|2024-04-30|15/03/2024||10.05||6810000000|2256.8000488281|1|2024-02-06|15/12/2023|2.27|5.99|3300000000|3300000000|2322.8500976562|1
2024-02-10 12:43:02|04256|18156|GRAS|1.47T|1470000000000|2,179.05|695371|32.59|43|2024-05-30|15/03/2024||15.36||65500000000|2168.5|1|2024-02-08|15/12/2023|3.6|10.84|64000000000|63640000000|2111.5|1
2024-02-10 12:43:07|04257|18171|GGAS|401.26B|401260000000|583|1463584|20.75|36|2024-05-08|15/03/2024||5.6||42190000000|582.90002441406|1|2024-02-13|15/12/2023||3.88||40510000000|582.90002441406|1
2024-02-10 12:43:14|04258|18170|GSPT|216.66B|216660000000|384|1725351|47.66|39|2024-05-09|15/03/2024||4||4520000000|384|1|2024-02-14|15/12/2023||4.17||5330000000|384|1
2024-02-10 12:43:20|04259|18174|HVEL|844.2B|844200000000|1,346.90|715637|9.08|48|2024-05-15|15/03/2024||6.48||57060000000|1346.9000244141|1|2024-01-23|15/12/2023|4.59|5.24|44010000000|45250000000|1375.5999755859|1
2024-02-10 12:43:25|04260|18176|HCLT|4.42T|4420000000000|1,630.60|2838203|42.24|43|2024-04-18|15/03/2024||15.39||285360000000|1630.5999755859|1|2024-01-12|15/12/2023|16.03|15.23|283180000000|280390000000|1484.8000488281|1
2024-02-10 12:43:31|04261|1089258|HDFA|776.37B|776370000000|3,636.65|469442|89.63|28|2024-05-29|15/03/2024||25.97||6520000000|3636.6499023438|1|2024-01-11|15/12/2023|22.91|22.94|6710000000|6710000000|3418.8999023438|1
2024-02-10 12:43:34|04262|18177|HDBK|10.66T|10660000000000|1,403.60|21304845|-14.96|0||
2024-02-10 12:43:38|04263|1054973|HDFL|1.26T|1260000000000|585|4136818|12.79|28|2024-04-24|15/03/2024||3.95||208260000000|584|1|2024-01-12|15/12/2023|1.72|1.72|155260000000|163990000000|644|1
2024-02-10 12:43:44|04264|18179|HROM|981.32B|981320000000|4,908.85|770401|91.81|45|2024-05-02|15/03/2024||48.79||92490000000|4908.8500976562|1|2024-02-09|15/12/2023|53.6|52.92|99660000000|97470000000|4807.8999023438|1
2024-02-10 12:43:50|04265|18187|HALC|1.31T|1310000000000|591.3|5587709|33.01|48|2024-05-16|15/03/2024||||526000000000|591.29998779297|1|2024-02-13|15/12/2023||8.95||519510000000|591.29998779297|1
2024-02-10 12:43:55|04266|1072997|HIAE|1.98T|1980000000000|2,965.35|1979410|146.29|26|2024-05-10|15/03/2024||37.4||133260000000|2965.3500976562|1|2024-02-12|15/12/2023||17.06||61980000000|2965.3500976562|1
2024-02-10 12:44:00|04267|39868|HCPR|260.9B|260900000000|270.250|16099298|151.98|29|2024-02-13|15/12/2023|||||270.14999389648|1|2023-11-10|15/09/2023|||||144.25|1
2024-02-10 12:44:06|04268|18184|HPCL|723.74B|723740000000|509.45|11011685|119.54|47|2024-05-21|15/03/2024||26.51||1083140000000|256.29998779297|1|2024-01-24|15/12/2023|3.73|9.81|1189990000000|1037830000000|256.29998779297|1
2024-02-10 12:44:13|04269|18185|HLL|5.7T|5700000000000|2,424.15|1623593|-6.28|46|2024-04-25|15/03/2024||12.33||155800000000|2424.1499023438|1|2024-01-19|15/12/2023|10.72|11.15|151880000000|154990000000|2548|1
2024-02-10 12:44:19|04270|18186|HZNC|1.32T|1320000000000|312.6|639235|-4.48|43|2024-05-01|15/03/2024||||88000000000|312.60000610352|1|2024-01-18|15/12/2023|4.8|4.75|73100000000|74540000000|315.89999389648|1
2024-02-10 12:44:24|04271|18191|HDFC|5.05T|5050000000000|2,724.30|5246348|1.91|41|2023-10-30|15/09/2023||26.27||72760000000|2724.3000488281|1|2023-07-31|15/06/2023||21.95||64020000000|2724.3000488281|1
2024-02-10 12:44:29|04272|18198|ICBK|7.09T|7090000000000|1,010.70|16240558|17.41|39|2024-05-06|15/03/2024||13.79||249820000000|1010.700012207|1|2024-01-20|15/12/2023|14.6|14.62|247760000000|235790000000|999.20001220703|1
2024-02-10 12:44:34|04273|1050153|ICIL|806.57B|806570000000|1,635.45|660581|44.06|29|2024-04-19|15/03/2024||9.09||60650000000|1638.4000244141|1|2024-01-16|15/12/2023|8.73|10.23|64370000000|63080000000|1372.8000488281|1
2024-02-10 12:44:38|04274|991131|ICIR|750.97B|750970000000|520.5|2321960|19.04|31|2024-04-18|15/03/2024||3.53||135330000000|521.45001220703|1|2024-01-16|15/12/2023|1.58|1.96|102830000000|102970000000|522.20001220703|1
2024-02-10 12:44:44|04275|1073007|ICCI|260.03B|260030000000|804|404841|69.16|30|2024-04-18|15/03/2024||||13810000000|804.5|1|2024-01-16|15/12/2023|14.34||13230000000|13230000000|758.84997558594|1
2024-02-10 12:44:49|04276|960765|IDFB|574.49B|574490000000|81.25|37594375|38.3|33|2024-04-29|15/03/2024||1.3||59500000000|81.25|1|2024-01-20|15/12/2023|1.02|1.17|58030000000|57050000000|85.699996948242|1
2024-02-10 12:44:55|04277|1161582|INMR|161.61B|161610000000|2,691.70|9740|13.24|21|2024-04-25|15/03/2024||13.15||3170000000|2696.6000976562|1|2024-01-18|15/12/2023|13.63|14|3050000000|3050000000|2601.0500488281|1
2024-02-10 12:45:01|04278|18209|INBA|716.11B|716110000000|531.65|3349404|85.24|35|2024-05-08|15/03/2024||||80300000000|531.65002441406|1|2024-01-24|15/12/2023|16.24|15.7|77160000000|93930000000|445.10000610352|1
2024-02-10 12:45:07|04279|18210|IHTL|757B|757000000000|533|2870578|66.74|43|2024-04-25|15/03/2024||3.2||18150000000|532.95001220703|1|2024-02-01|15/12/2023|3.2|3.21|19640000000|19640000000|492.64999389648|1
2024-02-10 12:45:13|04280|18197|IOC|2.51T|2510000000000|182.5|34831865|129.27|48|2024-05-30|15/03/2024||4.25||2050930000000|182.5|1|2024-01-24|15/12/2023|5.86|2.84|2268920000000|2085280000000|138.94999694824|1
2024-02-10 12:45:17|04281|1169003|INID|2.01T|2010000000000|153.7|121097989|410.63|11|2023-02-13|15/12/2022|1.25||62180000000||30.10000038147|1|2022-11-10|15/09/2022|1.31||58100000000||25.10000038147|1
2024-02-10 12:45:22|04282|1153181|INIR|751.32B|751320000000|939.15|6581629|44.16|21|2024-02-13|15/12/2023||3.9||10670000000|939.15002441406|1|2023-11-29|15/09/2023|3.7|3.72|9950000000|9950000000|696.79998779297|1
2024-02-10 12:45:27|04283|18213|IGAS|307.97B|307970000000|439.95|2485679|1.57|38|2024-05-30|15/03/2024||8.09||34280000000|439.95001220703|1|2024-01-24|15/12/2023|5.6|6.43|39810000000|36080000000|435.85000610352|1
2024-02-10 12:45:32|04284|39852|INUS|609.23B|609230000000|225.65|15407367|41.56|43|2024-04-30|15/03/2024||5.87||72580000000|226.14999389648|1|2024-01-22|15/12/2023|5.72|5.2|71990000000|72150000000|216.05000305176|1
2024-02-10 12:45:37|04285|18215|INBK|1.16T|1160000000000|1,486.25|3878213|27.71|43|2024-04-26|15/03/2024||32.46||81000000000|1486.25|1|2024-01-17|15/12/2023|29.5|29.51|76910000000|72210000000|1667.0500488281|1
2024-02-10 12:45:42|04286|18216|INED|708.61B|708610000000|5,463.10|285864|42.85|48|2024-05-29|15/03/2024||16.19||6220000000|5492.6000976562|1|2024-02-13|15/12/2023||16.26||6030000000|5492.6000976562|1
2024-02-10 12:45:47|04287|18217|INFY|6.91T|6910000000000|1,669.35|6327658|3.24|38|2024-04-12|15/03/2024||14.96||381320000000|1669.3499755859|1|2024-01-11|15/12/2023|14.74|14.85|388210000000|387170000000|1519.9000244141|1
2024-02-10 12:45:52|04288|961701|INGL|1.2T|1200000000000|3,105.95|834118|52.27|31|2024-05-30|15/03/2024||38.49||158700000000|3105.9499511719|1|2024-02-02|15/12/2023|77.85|76.64|194520000000|181500000000|3066.6000976562|1
2024-02-10 12:46:00|04289|18222|IPCA|303.33B|303330000000|1,194.00|385440|36.19|48|2024-05-28|15/03/2024||5.4||21110000000|734.84997558594|1|2024-02-14|15/12/2023||5.6||20930000000|734.84997558594|1
2024-02-10 12:46:06|04290|18224|ITC|5.19T|5190000000000|415.5|12718812|11.02|43|2024-05-15|15/03/2024||4.33||179800000000|415.5|1|2024-01-29|15/12/2023|4.5|4.3|164830000000|167600000000|455.64999389648|1
2024-02-10 12:46:12|04291|18241|JNSP|763.28B|763280000000|761.45|2179376|27.54|43|2024-05-30|15/03/2024||11.59||137000000000|761.45001220703|1|2024-01-31|15/12/2023|19.2|19.1|117010000000|116900000000|746.20001220703|1
2024-02-10 12:46:19|04292|18244|JSWE|819.58B|819580000000|497|4089356|110.28|42|2024-01-23|15/12/2023|1.4||25430000000|31190000000|510.64999389648|1|2023-10-20|15/09/2023|5.2|3.20|32590000000|29700000000|401.85000610352|1
2024-02-10 12:46:25|04293|18226|JSTL|1.98T|1980000000000|811.75|1984746|12.16|43|2024-05-17|15/03/2024||13.76||476000000000|811.75|1|2024-01-24|15/12/2023|9.88|11.06|419400000000|440700000000|790.40002441406|1
2024-02-10 12:46:32|04294|18247|JUBI|317.5B|317500000000|482|2530129|5.26|45|2024-05-22|15/03/2024||1.37||14000000000|482.04998779297|1|2024-01-31|15/12/2023|0.9|1.29|13550000000|13580000000|510.14999389648|1
2024-02-10 12:46:38|04295|18260|KTKM|3.46T|3460000000000|1,742.45|4173597|-1.61|43|2024-04-29|15/03/2024||17.72||93100000000|1742.4499511719|1|2024-01-20|15/12/2023|15.1|15.07|88510000000|88540000000|1764.3000488281|1
2024-02-10 12:46:44|04296|39882|LTFH|426.85B|426850000000|171.3|7254605|82.33|41|2024-04-24|15/03/2024||2.77||22660000000|171.5|1|2024-01-23|15/12/2023|2.57|2.59|22280000000|22290000000|167|1
2024-02-10 12:46:49|04297|991132|LTEH|588.59B|588590000000|5,550.25|193608|53.24|31|2024-04-24|15/03/2024||32.83||25330000000|5565.7998046875|1|2024-01-15|15/12/2023|31.72|31.37|24220000000|24510000000|5468.9501953125|1
2024-02-10 12:46:55|04298|18268|LART|4.57T|4570000000000|3,324.55|2109312|54.82|43|2024-05-10|15/03/2024||30.28||665010000000|3324.5500488281|1|2024-01-29|15/12/2023|21.42|25.02|551280000000|542000000000|3593.4499511719|1
2024-02-10 12:47:00|04299|986039|LTIM|1.61T|1610000000000|5,465.00|499322|16.38|31|2024-04-26|15/03/2024||41.34||91720000000|5453.2998046875|1|2024-01-17|15/12/2023|39.4|39.43|90170000000|90500000000|6235.8999023438|1
2024-02-10 12:47:05|04300|994422|LAUL|211.54B|211540000000|392.5|2182211|16|31|2024-05-02|15/03/2024||||17500000000|392.5|1|2024-01-24|15/12/2023|0.4|1.75|11950000000|11940000000|398.95001220703|1
2024-02-10 12:47:11|04301|18269|LICH|357.65B|357650000000|651.55|2590946|71.46|48|2024-05-15|15/03/2024||20.55||18460000000|650.20001220703|1|2024-02-02|15/12/2023|21.1|21.23|21460000000|21390000000|629.65002441406|1
2024-02-10 12:47:17|04302|18270|LUPN|738.07B|738070000000|1,622.10|1369821|109.48|43|2024-05-15|15/03/2024||10.24||50010000000|1622.0999755859|1|2024-02-07|15/12/2023|13.5|13.45|51970000000|51620000000|1580.1500244141|1
2024-02-10 12:47:22|04303|18291|MRF|581.39B|581390000000|137,083.34|9087|54.35|36|2024-05-02|15/03/2024||1015.3||61090000000|137083.34375|1|2024-02-12|15/12/2023||1237||61170000000|137083.34375|1
2024-02-10 12:47:29|04304|985843|MGAS|145.6B|145600000000|1,475.75|534485|65.2|31|2024-05-20|15/03/2024||34.4||15480000000|1474|1|2024-01-23|15/12/2023|32.1|32.34|15690000000|15780000000|1319.5|1
2024-02-10 12:47:35|04305|18273|MAHM|1.83T|1830000000000|1,646.40|2454329|19.98|43|2024-05-24|15/03/2024||17.98||272550000000|1646.4000244141|1|2024-02-14|15/12/2023||18.35||253240000000|1646.4000244141|1
2024-02-10 12:47:42|04306|18271|MMFS|356.51B|356510000000|288.85|4076067|6.82|37|2024-04-24|15/03/2024||6.45||19690000000|288.85000610352|1|2024-01-30|15/12/2023|4.5|4.27|18160000000|18070000000|278.60000610352|1
2024-02-10 12:47:47|04307|39888|MNFL|155.28B|155280000000|183.7|11802334|60.58|33|2024-05-15|15/03/2024||6.83||15870000000|183.44999694824|1|2024-02-07|15/12/2023|6.8|6.8|15780000000|14550000000|186.60000610352|1
2024-02-10 12:47:52|04308|18276|MRCO|673.07B|673070000000|520.65|1464042|5.35|43|2024-05-02|15/03/2024||2.53||23910000000|520.65002441406|1|2024-01-29|15/12/2023|3|2.99|24220000000|24220000000|525.09997558594|1
2024-02-10 12:47:57|04309|18277|MRTI|3.37T|3370000000000|10,732.85|591068|21.95|43|2024-04-26|15/03/2024||115.91||377250000000|10732.849609375|1|2024-01-31|15/12/2023|100|101.3|333090000000|332650000000|9951.650390625|1
2024-02-10 12:48:03|04310|18279|MAXI|339.26B|339260000000|988|979412|32.58|45|2024-05-28|15/03/2024||2.6||96000000000|987.34997558594|1|2024-02-06|15/12/2023|3.6|3.84|73000000000|74100000000|871.20001220703|1
2024-02-10 12:48:09|04311|18283|MINT|566.43B|566430000000|3,434.00|637303|-0.08|38|2023-01-18|15/12/2022||31.94||35090000000|3435.5|1|2022-10-12|15/09/2022|30.83|28.93|34000000000|33060000000|3310.3999023438|1
2024-02-10 12:48:14|04312|18290|MBFL|488.61B|488610000000|2,589.30|591792|20.99|44|2024-05-09|15/03/2024||20.77||33970000000|2589.3000488281|1|2024-02-01|15/12/2023|19.64|20.77|33380000000|34350000000|2598.5|1
2024-02-10 12:48:19|04313|39890|MUTT|553.09B|553090000000|1,379.00|475335|35.5|36|2024-05-15|15/03/2024||25.37||20660000000|1377.6999511719|1|2024-02-14|15/12/2023||25.5||19630000000|1377.6999511719|1
2024-02-10 12:48:24|04314|39891|NATP|150.42B|150420000000|839.8|642396|58.6|33|2024-05-27|15/03/2024||6.8||5240000000|839.79998779297|1|2024-02-14|15/12/2023||3.4||5850000000|839.79998779297|1
2024-02-10 12:48:30|04315|18299|NALU|289.27B|289270000000|157.5|31896988|101.41|43|2024-05-22|15/03/2024||||37340000000|157.5|1|2024-02-13|15/12/2023||1.5||33090000000|157.5|1
2024-02-10 12:48:35|04316|946691|NAFL|150.14B|150140000000|3,035.00|225007|-27.78|31|2024-05-09|15/03/2024||30.39||7570000000|3028.3999023438|1|2024-02-06|15/12/2023|7.2|8.65|5020000000|5020000000|3235.1499023438|1
2024-02-10 12:48:41|04317|30059|NEST|2.36T|2360000000000|2,451.95|889370|29.05|42|2024-02-07|15/12/2023|7.85|7.56|46000000000|45940000000|2456.6499023438|1|2023-10-19|15/09/2023|8.6|86.85|50370000000|50280000000|23263.000488281|0.1
2024-02-10 12:48:46|04318|1053096|NIPF|303.75B|303750000000|484|907622|117.28|29|2024-05-29|15/03/2024||||4390000000|483.70001220703|1|2024-01-29|15/12/2023|4.55|4.55|4230000000|4340000000|516.5|1
2024-02-10 12:48:52|04319|18309|NMDC|707.59B|707590000000|241.5|16027525|101.42|45|2024-05-28|15/03/2024||||60400000000|241.5|1|2024-02-14|15/12/2023||5.1||52450000000|241.5|1
2024-02-10 12:48:58|04320|18297|NTPC|3.15T|3150000000000|324.9|16903189|95.72|43|2024-05-17|15/03/2024||5.74||442860000000|324.89999389648|1|2024-01-29|15/12/2023|4.7|5.35|394550000000|394550000000|314.75|1
2024-02-10 12:49:05|04321|18312|OEBO|487.94B|487940000000|1,345.00|1003049|59.15|43|2024-05-10|15/03/2024||8.21||11510000000|1341.9499511719|1|2024-01-22|15/12/2023|9.9|10.03|10540000000|10540000000|1504.1999511719|1
2024-02-10 12:49:11|04322|18311|ONGC|3.37T|3370000000000|268.1|19967384|83.38|43|2024-05-30|15/03/2024||10.69||411500000000|267.54998779297|1|2024-02-10|15/12/2023||8.4||355520000000|267.54998779297|1
2024-02-10 12:49:17|04323|18313|OILI|559.72B|559720000000|513.6|5195019|124.18|48|2024-05-27|15/03/2024||34.81||55700000000|516.15002441406|1|2024-02-13|15/12/2023||16.3||56580000000|516.15002441406|1
2024-02-10 12:49:25|04324|18325|PAGE|404.93B|404930000000|36,304.15|26382|-4.36|34|2024-05-23|15/03/2024||147.79||11940000000|36304.1484375|1|2024-02-08|15/12/2023|136.6|136.72|12290000000|12120000000|36274.1015625|1
2024-02-10 12:49:31|04325|18334|PLNG|405.23B|405230000000|270.15|7612856|20.79|38|2024-05-20|15/03/2024||7.7||145810000000|270.14999389648|1|2024-01-29|15/12/2023|7.94|6.13|147470000000|133570000000|256.60000610352|1
2024-02-10 12:49:36|04326|18335|PFIZ|199.5B|199500000000|4,360.00|26335|12.91|30|2024-02-12|15/12/2023||32.70||6090000000|4360.7998046875|1|2023-10-28|15/09/2023|32.6||5750000000|5790000000|3936.5500488281|1
2024-02-10 12:49:43|04327|100258|PIIL|528.92B|528920000000|3,484.35|453480|9.08|40|2024-05-14|15/03/2024||21.56||20790000000|3484.3500976562|1|2024-02-12|15/12/2023||24.72||19440000000|3484.3500976562|1
2024-02-10 12:49:48|04328|18337|PIDI|1.35T|1350000000000|2,657.95|536695|14.19|34|2024-05-15|15/03/2024||7.45||28910000000|2657.9499511719|1|2024-01-23|15/12/2023|10|10.03|31300000000|31300000000|2677.5|1
2024-02-10 12:49:54|04329|18339|PIRA|200.39B|200390000000|892.9|1419422|6.67|34|2024-01-29|15/12/2023||5.3|12660000000|12300000000|873.95001220703|1|2023-11-09|15/09/2023|4.72|6.5|11220000000|18370000000|988.34997558594|1
2024-02-10 12:49:59|04330|1127928|POLC|647.01B|647010000000|4,312.40|1262967|43.95|24|2024-05-29|15/03/2024||31.95||48970000000|4307.3500976562|1|2024-01-17|15/12/2023|27.4|28.58|43400000000|44190000000|4340.7998046875|1
2024-02-10 12:50:05|04331|18341|PWFC|1.42T|1420000000000|428.85|18080458|268.81|47|2024-05-24|15/03/2024||||51540000000|428.85000610352|1|2024-02-07|15/12/2023|10.23|9.9|46810000000|42750000000|454|1
2024-02-10 12:50:11|04332|18342|PGRD|2.54T|2540000000000|273|20522138|71.01|48|2024-05-29|15/03/2024||4.44|||273|1|2024-02-07|15/12/2023|4.8|5.07|106770000000|108630000000|274.25|1
2024-02-10 12:50:17|04333|18344|PREG|482.04B|482040000000|1,195.05|1160332|194.82|43|2024-05-27|15/03/2024||4.52||32880000000|1202.5|1|2024-02-13|15/12/2023||4.2||25410000000|1202.5|1
2024-02-10 12:50:22|04334|18346|PROC|536.93B|536930000000|16,552.45|7949|20.49|31|2024-05-08|15/03/2024||57.00||11300000000|16552.44921875|1|2024-01-31|15/12/2023|||11330000000|13130000000|17148.400390625|1
2024-02-10 12:50:28|04335|18350|PNBK|1.36T|1360000000000|123.9|62678709|142.94|43|2024-05-16|15/03/2024||2.07||139700000000|123.90000152588|1|2024-01-25|15/12/2023|2.02|2.01|129670000000|129670000000|102.19999694824|1
2024-02-10 12:50:33|04336|987147|RATB|157.06B|157060000000|260.25|11132691|54.86|33|2024-04-18|15/03/2024||||23960000000|259.89999389648|1|2024-01-19|15/12/2023|3.95|3.93|23230000000|23230000000|269.85000610352|1
2024-02-10 12:50:40|04337|18371|RECM|1.27T|1270000000000|482.4|14845945|311.25|42|2024-05-24|15/03/2024||||46950000000|482.39999389648|1|2024-01-23|15/12/2023|||43470000000|43470000000|460.14999389648|1
2024-02-10 12:50:46|04338|18367|RELI|18.56T|18560000000000|2,921.50|5922531|36.59|43|2024-04-26|15/03/2024||33.16||2333860000000|2921.5|1|2024-01-19|15/12/2023|25.5|25.63|2251000000000|2252050000000|2735.8999023438|1
2024-02-10 12:50:51|04339|18016|SANO|203.02B|203020000000|8,824.35|16111|66.01|33|2024-05-08|15/03/2024||||7040000000|8813.4501953125|1|2024-02-23|15/12/2023||74.40||6720000000|8813.4501953125|1
2024-02-10 12:50:56|04340|18376|SBI|6.47T|6470000000000|725.25|18330467|31.67|43|2024-05-10|15/03/2024||13.02||541900000000|725.25|1|2024-02-03|15/12/2023|10.3|14.4|512750000000|513460000000|649.65002441406|1
2024-02-10 12:51:01|04341|1158869|SBIC|683.04B|683040000000|718|2039145|-5.18|21|2024-04-22|15/03/2024||6.56||41830000000|718.40002441406|1|2024-01-25|15/12/2023|5.8|5.82|40460000000|40300000000|746.95001220703|1
2024-02-10 12:51:05|04342|1050746|SBIL|1.44T|1440000000000|1,442.00|1332133|22.16|28|2024-04-24|15/03/2024||14.4||247030000000|1439.6999511719|1|2024-01-25|15/12/2023|3.11|5.41|388030000000|200560000000|1410.5500488281|1
2024-02-10 12:51:10|04343|18383|SHCM|996.91B|996910000000|27,600.00|28691|18.97|48|2024-05-20|15/03/2024||151.01||52520000000|27630.099609375|1|2024-02-01|15/12/2023|203.5|201.78|49010000000|49410000000|28556.25|1
2024-02-10 12:51:17|04344|18386|SHMF|876.96B|876960000000|2,334.10|1217489|77.49|43|2024-04-25|15/03/2024||50.8||53470000000|2334.1000976562|1|2024-01-24|15/12/2023|48.3|49.97|52200000000|50580000000|2279.5|1
2024-02-10 12:51:23|04345|18387|SIEM|1.52T|1520000000000|4,301.20|335220|38.58|42|2024-05-09|15/03/2024||12.32||54810000000|4275.7998046875|1|2024-02-13|15/12/2023||12.44||46050000000|4275.7998046875|1
2024-02-10 12:51:28|04346|18397|SRFL|681.47B|681470000000|2,298.55|503145|3.62|31|2024-05-15|15/03/2024||22.67||38140000000|2298.5500488281|1|2024-01-30|15/12/2023|8.6|8.72|30530000000|30550000000|2246.6000976562|1
2024-02-10 12:51:35|04347|18399|SAIL|552.04B|552040000000|133.65|42397582|56.59|43|2024-05-30|15/03/2024||2.03||268000000000|133.64999389648|1|2024-02-12|15/12/2023||1.1||260070000000|133.64999389648|1
2024-02-10 12:51:41|04348|18405|SUN|3.68T|3680000000000|1,534.80|2025543|52.44|43|2024-05-24|15/03/2024||8.31||122010000000|1534.8000488281|1|2024-01-31|15/12/2023|10.5|10.52|123810000000|123200000000|1371.75|1
2024-02-10 12:51:49|04349|18406|SUTV|245.42B|245420000000|622.75|779480|35.68|48|2024-05-24|15/03/2024||13.19||8690000000|622.75|1|2024-02-14|15/12/2023||10.1||8870000000|622.75|1
2024-02-10 12:51:54|04350|958336|SYNN|297.21B|297210000000|748.3|1071953|31.03|31|2024-04-24|15/03/2024||4.28||10470000000|748.29998779297|1|2024-01-25|15/12/2023|2.9|2.82|8540000000|8310000000|695.65002441406|1
2024-02-10 12:52:00|04351|18417|TTCH|243.92B|243920000000|957.05|1197363|-5.48|43|2024-05-02|15/03/2024||26.11||35900000000|957.04998779297|1|2024-02-05|15/12/2023|6.2|6.2|37300000000|37300000000|997.29998779297|1
2024-02-10 12:52:06|04352|18419|TATA|501.84B|501840000000|1,760.00|1137993|42.57|42|2024-05-09|15/03/2024||||58900000000|1760.8499755859|1|2024-01-18|15/12/2023|1.57|6|56330000000|54430000000|1697.5|1
2024-02-10 12:52:12|04353|18420|TCS|14.96T|14960000000000|4,133.70|2198692|16.74|43|2024-04-08|15/03/2024||33.71||618590000000|4133.7001953125|1|2024-01-11|15/12/2023|32.14|31.37|605830000000|600910000000|3695.9250488281|1
2024-02-10 12:52:17|04354|18422|TACN|1.08T|1080000000000|1,128.00|1617277|56.24|43|2024-04-23|15/03/2024||4.38||39640000000|1129.25|1|2024-02-06|15/12/2023|3|3.95|38040000000|38020000000|1150.75|1
2024-02-10 12:52:22|04355|18421|TTEX|475.03B|475030000000|7,649.00|131723|14.42|31|2024-04-24|15/03/2024||34.59||9540000000|7629.3500976562|1|2024-01-23|15/12/2023|33.15|32.97|9140000000|9190000000|8290.25|1
2024-02-10 12:52:28|04356|18425|TAMO|3.35T|3350000000000|915|11135382|109.5|39|2024-05-30|15/03/2024||16.05||1214470000000|915|1|2024-02-02|15/12/2023|18.3|13.17|1105770000000|1086600000000|878.5|1
2024-02-10 12:52:34|04357|18426|TTPW|1.25T|1250000000000|392.1|21752944|90.8|43|2024-05-02|15/03/2024||3.23||189990000000|392.10000610352|1|2024-02-12|15/12/2023||2.57||155750000000|392.10000610352|1
2024-02-10 12:52:39|04358|18428|TISC|1.76T|1760000000000|141.3|36516496|27.01|43|2024-04-30|15/03/2024||1.32||645000000000|141.30000305176|1|2024-01-24|15/12/2023|0.42|0.2|553120000000|571330000000|130.10000610352|1
2024-02-10 12:52:44|04359|18429|TEML|1.16T|1160000000000|1,311.05|2186046|29.04|43|2024-05-23|15/03/2024||9.94||131620000000|1311.0500488281|1|2024-01-23|15/12/2023|5.8|7.18|131010000000|128040000000|1385.5999755859|1
2024-02-10 12:52:51|04360|18272|TRCE|213.08B|213080000000|899.05|480480|24.17|38|2024-05-20|15/03/2024||7.60||27060000000|901.75|1|2024-02-08|15/12/2023|4|3.95|21060000000|21070000000|995|1
2024-02-10 12:52:56|04361|18433|TITN|3.19T|3190000000000|3,591.60|862192|45.85|43|2024-05-01|15/03/2024||13.59||99850000000|3591.6000976562|1|2024-02-01|15/12/2023|11.8|11.73|130520000000|134490000000|3697.5500488281|1
2024-02-10 12:53:01|04362|18435|TORP|899.33B|899330000000|2,646.70|271514|71.84|43|2024-05-28|15/03/2024||11.84||27120000000|2657.3500976562|1|2024-02-02|15/12/2023|11.26|11.33|27320000000|27280000000|2512.5|1
2024-02-10 12:53:09|04363|18436|TOPO|563.98B|563980000000|1,173.00|794441|160.99|30|2024-02-08|15/12/2023|7.8|14.9|63660000000|63660000000|1150.3000488281|1|2023-11-09|15/09/2023|11.1|12|69610000000|69180000000|752.65002441406|1
2024-02-10 12:53:15|04364|18437|TREN|1.34T|1340000000000|3,752.00|820320|179.6|36|2024-04-25|15/03/2024||3.78||30030000000|1321.25|1|2024-02-07|15/12/2023|9.7|9.73|33130000000|33120000000|1321.25|1
2024-02-10 12:53:22|04365|18442|TVSM|967.94B|967940000000|2,037.60|991176|94.09|48|2024-05-02|15/03/2024||10.98||79400000000|2037.5999755859|1|2024-01-24|15/12/2023|12.5|12.25|82450000000|82510000000|1987.3499755859|1
2024-02-10 12:53:28|04366|18445|ULTC|2.87T|2870000000000|9,945.75|352314|38.53|43|2024-04-24|15/03/2024||81.47||207070000000|9945.75|1|2024-01-19|15/12/2023|61.55|60.84|167400000000|166040000000|9892.25|1
2024-02-10 12:53:34|04367|18447|UNBK|1.1T|1100000000000|148.85|22126639|105.17|48|2024-05-10|15/03/2024||||134600000000|148.85000610352|1|2024-01-20|15/12/2023|5.05|4.6|129410000000|130200000000|135.89999389648|1
2024-02-10 12:53:38|04368|18449|UBBW|468.18B|468180000000|1,776.75|257737|14.65|38|2024-05-22|15/03/2024||5.9||19650000000|1776.75|1|2024-02-08|15/12/2023|3.2|4.2|18240000000|18230000000|1791.6500244141|1
2024-02-10 12:53:44|04369|18451|UNSP|789.23B|789230000000|1,111.50|1017197|40.36|45|2024-05-24|15/03/2024||4.31||27960000000|1111.5|1|2024-01-23|15/12/2023|4.79|4.2|29890000000|33090000000|1108.75|1
2024-02-10 12:53:49|04370|18450|UPLL|343.25B|343250000000|457.95|2977166|-36.14|43|2024-05-06|15/03/2024||4.72||162080000000|457.95001220703|1|2024-02-03|15/12/2023|-17.11|-1.33|98870000000|108130000000|533.65002441406|1
2024-02-10 12:53:55|04371|993204|VARB|1.78T|1780000000000|1,374.00|2177956|115.75|30|2024-05-01|15/03/2024||||34620000000|1370|1|2024-02-05|15/12/2023|1|0.745|26680000000|26120000000|1285.75|1
2024-02-10 12:54:02|04372|18377|VDAN|1.02T|1020000000000|274.4|10106361|-11.51|43|2024-05-09|15/03/2024||||361000000000|274.35000610352|1|2024-01-25|15/12/2023|5.38|3|349680000000|345160000000|262.54998779297|1
2024-02-10 12:54:09|04373|18200|VODA|754.54B|754540000000|15.5|342915773|97.45|43|2024-04-29|15/03/2024||-1.25||109640000000|15.5|1|2024-01-29|15/12/2023|-1.44|-1.78|106730000000|108140000000|14.60000038147|1
2024-02-10 12:54:15|04374|18462|VOLT|349.84B|349840000000|1,057.30|1837283|28.23|43|2024-05-09|15/03/2024||7.54||36310000000|1057.3000488281|1|2024-01-29|15/12/2023|-0.92|2.38|26260000000|24230000000|1005.200012207|1
2024-02-10 12:54:22|04375|18466|WHIR|172.34B|172340000000|1,362.00|139170|6.19|31|2024-05-23|15/03/2024||6.9||19430000000|1358.5500488281|1|2024-02-02|15/12/2023|2.2|4.7|15360000000|14720000000|1344.9000244141|1
2024-02-10 12:54:27|04376|18467|WIPR|2.56T|2560000000000|490.45|8799462|20.12|38|2024-04-25|15/03/2024||5.49||222400000000|490.45001220703|1|2024-01-12|15/12/2023|5.15|5.12|222050000000|222040000000|448.20001220703|1
2024-02-10 12:54:33|04377|18470|YESB|903.17B|903170000000|31.4|387165367|86.35|48|2024-04-26|15/03/2024||0.24|||31.39999961853|1|2024-01-29|15/12/2023|0.08|0.08|32110000000|38740000000|24.85000038147|1
2024-02-10 12:54:39|04378|18471|ZEE|195.23B|195230000000|203.25|32156963|-9.47|43|2024-05-23|15/03/2024||2.3||21150000000|203.25|1|2024-02-13|15/12/2023||0.8857||20850000000|203.25|1
2024-02-10 12:54:45|04379|946102|2670|651.36B|651360000000|2,630.5|850939|-60.26|37|2024-04-10|15/02/2024||35.66||87690000000|2630.5|1|2024-01-10|15/11/2023|35.4|28.79|82860000000|81220000000|2488.5|1
2024-02-10 12:54:53|04380|946298|8572|590.14B|590140000000|376.7|1480185|14.5|37|2024-05-09|15/03/2024||||73800000000|376.70001220703|1|2024-01-31|15/12/2023|9.21||74690000000|73000000000|375|1
2024-02-10 12:55:01|04381|946144|4401|293.52B|293520000000|2,874.0|251362|33.67|37|2024-05-09|15/03/2024||||114920000000|2874|1|2024-02-09|15/12/2023|57.81||98830000000|101560000000|2829.5|1
2024-02-10 12:55:07|04382|44296|6857|4.83T|4830000000000|6,547.0|12206515|161.36|42|2024-04-25|15/03/2024||29.91||132010000000|6547|1|2024-01-31|15/12/2023|28.75|21.74|133230000000|120790000000|5850|1
2024-02-10 12:55:20|04383|44267|8267|3.07T|3070000000000|3,590.0|1752192|37.18|42|2024-04-10|15/02/2024||23.03||2482560000000|3590|1|2024-01-12|15/11/2023|-6.27|-11.7|2314520000000|2290880000000|3328|1
2024-02-10 12:55:25|04384|946297|8570|286.88B|286880000000|1,329.0|775116|-0.08|39|2024-05-09|15/02/2024||41.71||130460000000|1329|1|2024-01-11|15/11/2023|7.5|39.48|118210000000|124430000000|1315|1
2024-02-10 12:55:32|04385|946310|8905|419.04B|419040000000|1,841.5|822028|2.99|37|2024-04-09|15/02/2024||42.36||112090000000|1841.5|1|2024-01-11|15/11/2023|18.48|23.92|103050000000|105270000000|1813.5|1
2024-02-10 12:55:38|04386|44240|5201|1.12T|1120000000000|5,277.0|1030941|7.37|31|2024-05-08|15/03/2024|||||5277|1|2024-02-07|15/12/2023|||535420000000|487890000000|5596|1
2024-02-10 12:55:44|04387|949910|4206|221.08B|221080000000|3,456.0|139795|12.94|37|2024-04-25|15/03/2024||||62400000000|3456|1|2024-01-31|15/12/2023|76.15||61570000000|60390000000|3402|1
2024-02-10 12:55:52|04388|952959|9627|168.57B|168570000000|4,798.0|189305|-9.81|37|2024-06-04|15/04/2024||74.02||101520000000|4798|1|2024-03-01|15/01/2024||74.02||100050000000|4798|1
2024-02-10 12:55:58|04389|946132|4088|459.56B|459560000000|2,017.0|421141|26.78|37|2024-05-08|15/03/2024||45.1||295500000000|2017|1|2024-02-09|15/12/2023|60.27|55.9|267690000000|280000000000|2022|1
2024-02-10 12:56:05|04390|946246|7259|1.43T|1430000000000|5,303.0|863951|45.29|37|2024-04-26|15/03/2024||142.85||1228310000000|5303|1|2024-02-02|15/12/2023|-8.33|134.03|1274040000000|1257160000000|5593|1
2024-02-10 12:56:11|04391|44209|2802|2.98T|2980000000000|5,736.0|2175934|40.8|42|2024-05-09|15/03/2024||44.86||366250000000|5736|1|2024-02-06|15/12/2023|59.84|60.48|379640000000|392950000000|6053|1
2024-02-10 12:56:17|04392|946105|2784|430.22B|430220000000|2,298.5|404479|43.21|37|2024-05-13|15/03/2024||38.32||680300000000|2298.5|1|2024-02-08|15/12/2023|47.63|37.42|751950000000|756080000000|2394.5|1
2024-02-10 12:56:24|04393|44281|6770|222.54B|222540000000|1,082.5|1439084|-22.84|42|2024-04-30|15/03/2024||21.53||222490000000|1082.5|1|2024-01-30|15/12/2023|-131.78|34.97|260350000000|255350000000|1293.5|1
2024-02-10 12:56:32|04394|44146|6113|524.57B|524570000000|1,557.5|1317951|36.74|43|2024-05-09|15/03/2024||||114100000000|1557.5|1|2024-02-08|15/12/2023|24.36||98170000000|96400000000|1589|1
2024-02-10 12:56:40|04395|952375|6436|261.73B|261730000000|3,650.0|131757|44.9|36|2024-04-24|15/03/2024||||45700000000|3650|1|2024-02-01|15/12/2023|49.26||37630000000|32200000000|3411|1
2024-02-10 12:56:46|04396|44248|9202|1.53T|1530000000000|3,249.0|2293710|13.3|42|2024-04-26|15/03/2024||-12.87||503460000000|3249|1|2024-01-31|15/12/2023|118.82|88.02|540850000000|533820000000|3229|1
2024-02-10 12:56:52|04397|946220|6754|154.45B|154450000000|1,173.0|1000372|-8.14|37|2024-04-25|15/03/2024||28.61||32000000000|1173|1|2024-01-30|15/12/2023|8.6|21.28|26890000000|28800000000|1340.5|1
2024-02-10 12:56:59|04398|44282|8304|252.75B|252750000000|2,163.5|2607062|-17.58|43|2024-05-15|15/03/2024||37.13||21750000000|2163.5|1|2024-02-01|15/12/2023|-229.03|44.01|148820000000|21500000000|3257|1
2024-02-10 12:57:05|04399|951876|2815|143.8B|143800000000|4,515.0|56139|-3.22|36|2024-05-10|15/03/2024||51.81||14600000000|4515|1|2024-02-09|15/12/2023|35.32|60.74|16830000000|16330000000|4580|1
2024-02-10 12:57:12|04400|952550|7476|192.68B|192680000000|5,322.0|64966|-13.18|36|2024-05-10|15/03/2024||||27340000000|5322|1|2024-01-31|15/12/2023|51.69||24540000000|24770000000|5620|1
2024-02-10 12:57:18|04401|44184|2502|2.81T|2810000000000|5,551.0|2007910|29.76|42|2024-05-10|15/03/2024||||584100000000|5551|1|2024-02-13|15/12/2023||71.73||707150000000|5551|1
2024-02-10 12:57:24|04402|992296|7747|807.68B|807680000000|2,979.0|812749|31.35|31|2024-05-15|15/03/2024||19.36||24780000000|2979|1|2024-02-14|15/12/2023||14.18||24430000000|2979|1
2024-02-10 12:57:30|04403|44274|3407|1.43T|1430000000000|1,028.5|4161277|9.16|42|2024-05-10|15/03/2024||19.08||728820000000|1028.5|1|2024-02-07|15/12/2023|20|33.4|718220000000|710990000000|1111.5|1
2024-02-10 12:57:37|04404|946263|7936|875.87B|875870000000|4,780.0|1444961|53.7|35|2024-05-08|15/03/2024||||166000000000|4780|1|2024-02-09|15/12/2023|-27.34|-62.67|122380000000|124230000000|4663|1
2024-02-10 12:57:42|04405|44160|4503|2.9T|2900000000000|1,615.5|8073605|-16.01|42|2024-04-24|15/03/2024||12.82||414060000000|1615.5|1|2024-02-05|15/12/2023|10.4|16.77|421930000000|387260000000|1680|1
2024-02-10 12:57:49|04406|953004|9832|128.71B|128710000000|1,651.0|192305|15.86|36|2024-05-07|15/03/2024|||||1651|1|2024-01-31|15/12/2023|50.89||67760000000||1587.5|1
2024-02-10 12:57:55|04407|946226|6845|611.95B|611950000000|4,649.0|311082|25.65|37|2024-05-10|15/03/2024||80.08||82820000000|4649|1|2024-02-08|15/12/2023|54.89|42.8|73470000000|71310000000|4603|1
2024-02-10 12:58:01|04408|946262|7832|2.02T|2020000000000|3,054.0|2094713|4.65|37|2024-05-08|15/03/2024||23.9||266410000000|3054|1|2024-02-14|15/12/2023||47.09||277100000000|3054|1
2024-02-10 12:58:07|04409|987115|6532|474.02B|474020000000|3,105.0|1766113|-43.65|30|2024-04-12|15/02/2024||53.59||26500000000|3105|1|2024-01-12|15/11/2023|41.38|47.16|23990000000|25090000000|4715|1
2024-02-10 12:58:13|04410|991446|2412|344B|344000000000|2,171.5|1336133|-6.68|31|2024-05-08|15/03/2024||||12830000000|2171.5|1|2024-01-31|15/12/2023|9.53||9640000000|12190000000|2125.5|1
2024-02-10 12:58:20|04411|946340|9783|250.66B|250660000000|2,598.0|668146|33.85|37|2024-05-09|15/03/2024||||106450000000|2598|1|2024-02-09|15/12/2023|46.26||103740000000|106250000000|2599|1
2024-02-10 12:58:26|04412|44235|5108|4.35T|4350000000000|6,355.0|1786307|31.63|39|2024-05-13|15/03/2024||97.17||941220000000|6355|1|2024-02-16|15/12/2023||131.9||1132810000000|6355|1
2024-02-10 12:58:33|04413|946206|6448|668.13B|668130000000|2,614.0|892400|33.64|37|2024-05-08|15/03/2024||38.6||201510000000|2614|1|2024-02-06|15/12/2023|69.3|48|213130000000|213500000000|2542.5|1
2024-02-10 12:58:39|04414|949900|2229|385.64B|385640000000|3,087.0|400190|6.34|37|2024-05-07|15/03/2024||18.88||74090000000|3087|1|2024-02-06|15/12/2023|50.46|42.11|80270000000|79880000000|3140|1
2024-02-10 12:58:45|04415|44187|7751|4T|4000000000000|4,048.0|4209211|39.63|31|2024-04-24|15/03/2024||64.9||1037480000000|4048|1|2024-01-30|15/12/2023|102.5|77.77|1163720000000|1182340000000|3796|1
2024-02-10 12:58:52|04416|946272|8060|557.88B|557880000000|4,302.0|141305|37.88|37|2024-04-23|15/03/2024||85||155000000000|4302|1|2024-01-29|15/12/2023|78.9|78.9|165450000000|165450000000|4362|1
2024-02-10 12:58:59|04417|946338|9697|1.18T|1180000000000|5,643.0|1280452|33.4|37|2024-05-07|15/03/2024||41.11||39410000000|5643|1|2024-01-31|15/12/2023|44.7|44.67|31250000000|30180000000|5563|1
2024-02-10 12:59:05|04418|44306|6952|271.42B|271420000000|1,171.0|1150228|-9.51|31|2024-05-09|15/03/2024||11.6||66230000000|1171|1|2024-02-07|15/12/2023|11.78|17.5|67740000000|72730000000|1275|1
2024-02-10 12:59:11|04419|44218|9022|3.65T|3650000000000|3,713.0|2620577|20.2|42|2024-04-25|15/03/2024||190.26||419780000000|3713|1|2024-01-30|15/12/2023|125.71|-72.82|455520000000|416950000000|3650|1
2024-02-10 12:59:17|04420|952820|8439|783.45B|783450000000|1,600.0|462884|39.74|36|2024-05-09|15/03/2024||||310000000000|1600|1|2024-02-09|15/12/2023|43.81||317910000000||1629|1
2024-02-10 12:59:24|04421|44307|8331|772.31B|772310000000|1,079.5|2483070|10.83|43|2024-05-10|15/03/2024||20.5|||1079.5|1|2024-02-02|15/12/2023|21.27|21.85|78830000000|41100000000|1106|1
2024-02-10 12:59:30|04422|44283|9502|1.41T|1410000000000|1,859.5|2262444|34.55|31|2024-04-28|15/03/2024||40.3||1009050000000|1859.5|1|2024-01-31|15/12/2023|60.28|4.6|855600000000|856450000000|1909.5|1
2024-02-10 12:59:36|04423|44175|4519|8.97T|8970000000000|5,451.0|2195956|54.51|32|2024-04-24|15/03/2024||45.7||242500000000|5451|1|2024-02-01|15/12/2023|55.43|50.77|273810000000|285380000000|5347|1
2024-02-10 12:59:42|04424|946330|9504|351.06B|351060000000|974.5|2207825|42.47|31|2024-04-26|15/03/2024||-7.2||431600000000|974.5|1|2024-01-31|15/12/2023|-7|12.9|363280000000|376000000000|1049|1
2024-02-10 12:59:48|04425|946097|2579|346.39B|346390000000|1,930.5|739139|46.81|37|2024-05-09|15/03/2024||||190400000000|1930.5|1|2024-02-14|15/12/2023||-38.1||209440000000|1930.5|1
2024-02-10 12:59:54|04426|952591|7616|202.68B|202680000000|2,323.0|255016|26.8|36|2024-05-09|15/03/2024|||||2323|1|2024-02-08|15/12/2023|7.52||61190000000||2316.5|1
2024-02-10 13:00:01|04427|44124|1721|374.64B|374640000000|3,118.0|441264|27.89|36|2024-05-10|15/03/2024||69.46||205110000000|3118|1|2024-02-08|15/12/2023|66.34|50.74|138860000000|130970000000|3199|1
2024-02-10 13:00:13|04428|976159|7186|808.73B|808730000000|688.7|3700807|19.77|33|2024-05-10|15/03/2024||12.03|||688.70001220703|1|2024-02-05|15/12/2023|13.74|12.99|83940000000|58100000000|704.59997558594|1
2024-02-10 13:00:21|04429|962543|5021|537.53B|537530000000|6,137.0|517690|69.06|32|2024-05-09|15/03/2024||171.5||634750000000|6137|1|2024-02-08|15/12/2023|111.28|27.9|704740000000|638500000000|6035|1
2024-02-10 13:00:28|04430|949906|3349|613.65B|613650000000|15,485.0|212849|25.49|36|2024-04-08|15/02/2024||137.13||233600000000|15485|1|2024-01-12|15/11/2023|128.18|123.4|234780000000|228620000000|16040|1
2024-02-10 13:00:34|04431|44262|8253|449.92B|449920000000|2,732.5|785518|59.61|43|2024-05-15|15/03/2024||63.09||90870000000|2732.5|1|2024-02-13|15/12/2023||69.3||92930000000|2732.5|1
2024-02-10 13:00:39|04432|952146|4751|511.28B|511280000000|1,010.0|9845626|-18.22|36|2024-04-24|15/03/2024||12.23||206790000000|1010|1|2024-01-31|15/12/2023|-0.93|3.77|193080000000|182400000000|951.09997558594|1
2024-02-10 13:00:45|04433|44207|7912|1.05T|1050000000000|4,191.0|703539|31.59|42|2024-05-10|15/03/2024||||355800000000|4191|1|2024-02-09|15/12/2023|91.51||367500000000|365100000000|4231|1
2024-02-10 13:00:50|04434|44138|8750|2.96T|2960000000000|3,102.0|3611851|4.46|43|2024-05-15|15/03/2024||73.32||587550000000|3102|1|2024-02-14|15/12/2023||70.45||1906500000000|3102|1
2024-02-10 13:00:56|04435|946137|4202|392.27B|392270000000|1,409.5|1124161|53.88|37|2024-05-09|15/03/2024||44.97||145100000000|1409.5|1|2024-02-06|15/12/2023|51.29|48.89|143270000000|145400000000|1476.5|1
2024-02-10 13:01:03|04436|946177|5471|348.03B|348030000000|1,633.0|599600|71.89|37|2024-04-26|15/03/2024||||151200000000|1633|1|2024-01-31|15/12/2023|43.51||149770000000|152570000000|1516.5|1
2024-02-10 13:01:09|04437|946202|6383|1.2T|1200000000000|3,244.0|1565339|33.32|37|2024-05-10|15/03/2024||40.46||167960000000|3244|1|2024-02-08|15/12/2023|35.53|30.71|156120000000|159450000000|2867.5|1
2024-02-10 13:01:15|04438|44190|4568|8.89T|8890000000000|4,638.0|4412264|9.13|42|2024-04-25|15/03/2024||8.93||414430000000|4638|1|2024-01-31|15/12/2023|34.72|16.98|446930000000|407310000000|4353|1
2024-02-10 13:01:20|04439|976160|7458|203.02B|203020000000|1,900.0|201343|-11.32|33|2024-05-13|15/03/2024||47.4||36640000000|1900|1|2024-02-08|15/12/2023|36.97|27.48|38610000000|37140000000|2008|1
2024-02-10 13:01:26|04440|44181|6367|6.27T|6270000000000|21,425.0|1212311|-6.67|42|2024-05-07|15/03/2024||203.92||1037680000000|21425|1|2024-02-06|15/12/2023|139.51|226.43|1038500000000|1001800000000|23805|1
2024-02-10 13:01:32|04441|44182|7735|1.63T|1630000000000|17,140.0|2307193|68.04|42|2024-05-08|15/03/2024||204.27||147550000000|17140|1|2024-01-31|15/12/2023|192.42|182.19|124570000000|132810000000|14295|1
2024-02-10 13:01:38|04442|952021|3880|189.48B|189480000000|1,139.0|377264|14.13|36|2024-05-10|15/03/2024||||176370000000|1139|1|2024-02-09|15/12/2023|-11.49||172550000000|156400000000|1143|1
2024-02-10 13:01:45|04443|946085|1878|1.12T|1120000000000|17,120.0|203554|38.4|37|2024-04-26|15/03/2024||274.29||446540000000|17120|1|2024-01-30|15/12/2023|315.41|267.78|432710000000|443440000000|16115|1
2024-02-10 13:01:51|04444|44149|1925|2.77T|2770000000000|4,335.0|1723318|42.27|43|2024-05-10|15/03/2024||83.64||1378130000000|4335|1|2024-02-09|15/12/2023|94.07|94.58|1211640000000|1125070000000|4365|1
2024-02-10 13:01:57|04445|44332|8601|1.43T|1430000000000|1,020.5|6023461|65.67|42|2024-04-25|15/03/2024|||||1020.5|1|2024-01-31|15/12/2023|20||335380000000|306500000000|1047|1
2024-02-10 13:02:03|04446|946114|3107|252.67B|252670000000|2,700.0|262784|28.63|37|2024-05-09|15/03/2024||||284490000000|2700|1|2024-02-08|15/12/2023|-136.15||229350000000|247940000000|3144|1
2024-02-10 13:02:09|04447|102045|2432|154B|154000000000|1,383.0|622849|-23.04|31|2024-05-09|15/03/2024||-2.4||34780000000|1383|1|2024-02-07|15/12/2023|-346.99|-5.8|29000000000|32380000000|1521.5|1
2024-02-10 13:02:15|04448|44110|4061|211.83B|211830000000|2,458.0|456666|-10.26|43|2024-05-09|15/03/2024||31.29||102160000000|2458|1|2024-02-07|15/12/2023|-34.53|41.09|101470000000|103050000000|2568|1
2024-02-10 13:02:21|04449|44301|6902|7.69T|7690000000000|2,576.0|13866343|-64.97|42|2024-04-26|15/03/2024||53.74||1815980000000|2576|1|2024-02-02|15/12/2023|2.24|49.53|1841390000000|1832330000000|2295|1
2024-02-10 13:02:27|04450|44145|4324|1.07T|1070000000000|4,033.0|1162197|-3.29|40|2024-02-14|15/12/2023||34.68||364370000000|4033|1|2023-11-14|15/09/2023|25.23|109.52|331530000000|318030000000|4491|1
2024-02-10 13:02:33|04451|946157|4631|265.05B|265050000000|2,800.0|376839|15.23|33|2024-05-13|15/03/2024||||261300000000|2800|1|2024-02-13|15/12/2023||||275100000000|2800|1
2024-02-10 13:02:39|04452|946194|6146|4.74T|4740000000000|43,730.0|1473411|222.33|37|2024-04-18|15/03/2024||285.67||87330000000|43730|1|2024-01-24|15/12/2023|148.34|176.28|77000000000|65400000000|40610|1
2024-02-10 13:02:45|04453|946193|6141|413.26B|413260000000|3,295.0|968315|58.03|35|2024-05-08|15/03/2024||||123800000000|3295|1|2024-02-05|15/12/2023|||159290000000|154800000000|2997.5|1
2024-02-10 13:02:52|04454|44111|5714|299.47B|299470000000|5,030.0|191787|12.28|43|2024-05-10|15/03/2024||97.74||163140000000|5030|1|2024-02-09|15/12/2023|182|23.63|180920000000|172120000000|5056|1
2024-02-10 13:03:00|04455|952120|4665|162.48B|162480000000|3,381.0|86864|16.03|36|2024-05-15|15/03/2024||||47200000000|3381|1|2024-02-09|15/12/2023|42.52|45.5|48930000000|45680000000|3401|1
2024-02-10 13:03:07|04456|44208|||||||42|2024-04-25|15/03/2024||-112.77||715390000000|8955|1|2024-01-31|15/12/2023|180.96|188.54|701190000000|675930000000|8340|1
2024-02-10 13:03:12|04457|44171|6361|869.04B|869040000000|9,413.0|398652|69.91|31|2024-05-14|15/03/2024||||195000000000|9413|1|2024-02-14|15/12/2023||||203400000000|9413|1
2024-02-10 13:03:18|04458|44180|4523|1.89T|1890000000000|6,606.0|1365949|-12.72|42|2024-05-13|15/03/2024||37.08||186260000000|6606|1|2024-02-06|15/12/2023|20.82|24.46|177700000000|182550000000|6828|1
2024-02-10 13:03:24|04459|946335|9513|451.32B|451320000000|2,468.0|677461|16.97|37|2024-04-26|15/03/2024||106.7||355950000000|2468|1|2024-01-31|15/12/2023|156.53|80.7|329250000000|331500000000|2452.5|1
2024-02-10 13:03:29|04460|44225|5020|1.88T|1880000000000|624.3|15142613|33.65|42|2024-05-10|15/03/2024||8.9||3707050000000|624.29998779297|1|2024-02-09|15/12/2023|11.64|-2.4|3625820000000|3885600000000|593|1
2024-02-10 13:03:35|04461|951790|2206|266.44B|266440000000|4,190.0|166308|19.03|36|2024-05-06|15/03/2024|||||4190|1|2024-02-13|15/12/2023||-6.13||81620000000|4190|1
2024-02-10 13:03:42|04462|952167|4921|267.62B|267620000000|2,212.5|575766|-17.44|36|2024-05-07|15/03/2024||18.2||27630000000|2212.5|1|2024-02-06|15/12/2023|21.79|24|29340000000|29640000000|2410|1
2024-02-10 13:03:47|04463|44311|6954|3.75T|3750000000000|3,959.0|3886795|-13.52|31|2024-04-24|15/03/2024||29.6||188190000000|3959|1|2024-01-26|15/12/2023|36.33|28.67|197830000000|192680000000|4316|1
2024-02-10 13:03:54|04464|44328|9983|12.18T|12180000000000|39,710.0|1403182|46.17|42|2024-04-11|15/02/2024||268.76||823220000000|39710|1|2024-01-11|15/11/2023|351.5|326.24|810830000000|801130000000|35790|1
2024-02-10 13:04:02|04465|998064|3563|360.96B|360960000000|3,120.0|1771266|-3.11|30|2024-05-10|15/03/2024||10.78||83610000000|3120|1|2024-02-09|15/12/2023|28.15|28.86|85530000000|84730000000|2825.5|1
2024-02-10 13:04:09|04466|952653|7947|237.8B|237800000000|2,904.5|193654|-18.18|36|2024-04-25|15/03/2024||21.63||49800000000|2904.5|1|2024-01-31|15/12/2023|55.26|72.54|62030000000|63480000000|2845.5|1
2024-02-10 13:04:15|04467|44221|6504|1.21T|1210000000000|8,500.0|668885|65.37|42|2024-04-25|15/03/2024||234.7||320490000000|8500|1|2024-01-31|15/12/2023|90.41|76.63|267970000000|250870000000|7328|1
2024-02-10 13:04:21|04468|952306|6134|244.65B|244650000000|2,628.0|210048|22.18|36|2024-05-09|15/03/2024||19.25||32710000000|2628|1|2024-02-07|15/12/2023|31.6|13.48|33110000000|31730000000|2473|1
2024-02-10 13:04:28|04469|946161|4676|416.78B|416780000000|1,923.0|791189|81.42|37|2024-05-09|15/03/2024||||142150000000|1923|1|2024-02-06|15/12/2023|42.04||142510000000|138710000000|1840|1
2024-02-10 13:04:34|04470|946100|2607|206.1B|206100000000|2,397.5|266957|19.28|37|2024-05-07|15/03/2024||||138550000000|2397.5|1|2024-02-08|15/12/2023|-86||150500000000|146930000000|2358|1
2024-02-10 13:04:40|04471|44205|4901|3.67T|3670000000000|9,140.0|1358856|36.99|42|2024-05-08|15/03/2024||124.83||774150000000|27420|0.33333333333333|2024-02-08|15/12/2023|150|168.57|766940000000|770500000000|29496|0.33333333333333
2024-02-10 13:04:46|04472|952365|6406|285.05B|285050000000|3,653.0|189192|20.16|36|2024-05-10|15/03/2024||||63300000000|3653|1|2024-02-08|15/12/2023|102.01||59880000000|64400000000|3650|1
2024-02-10 13:04:52|04473|44246|6702|4.29T|4290000000000|22,930.0|764389|26.16|42|2024-04-26|15/03/2024||678.92||1137520000000|22930|1|2024-01-31|15/12/2023|-62.28|262.93|930830000000|958840000000|20785|1
2024-02-10 13:04:57|04474|946221|6755|212.56B|212560000000|2,029.5|681825|-44.24|37|2024-04-24|15/03/2024||66.5||108430000000|2029.5|1|2024-01-25|15/12/2023|-20.85|-1.15|62350000000|70430000000|2207.5|1
2024-02-10 13:05:05|04475|44317|8354|678.38B|678380000000|3,614.0|1029682|20.51|43|2024-05-13|15/03/2024||60.07|||3614|1|2024-02-09|15/12/2023|168.66|121.55|101440000000|55700000000|3651|1
2024-02-10 13:05:12|04476|44121|5801|202.82B|202820000000|2,878.5|633921|22.23|43|2024-05-13|15/03/2024||106.46||278370000000|2878.5|1|2024-02-08|15/12/2023|-33.77|25.02|262190000000|258420000000|2759.5|1
2024-02-10 13:05:17|04477|952380|6457|167.69B|167690000000|2,991.0|227470|23.49|36|2024-05-09|15/03/2024||||103700000000|2991|1|2024-02-06|15/12/2023|226.54||101870000000|95630000000|3044|1
2024-02-10 13:05:25|04478|946328|9449|277.19B|277190000000|2,611.0|264043|-0.57|37|2024-05-09|15/03/2024||||71490000000|2611|1|2024-02-13|15/12/2023||||67800000000|2611|1
2024-02-10 13:05:31|04479|952010|3769|690.17B|690170000000|9,100.0|589725|-24.79|36|2024-05-09|15/03/2024||50.85||18490000000|9100|1|2024-02-13|15/12/2023||52.79||17950000000|9100|1
2024-02-10 13:05:37|04480|952717|8111|407.18B|407180000000|9,068.0|206964|-13.8|36|2024-05-14|15/03/2024||||31230000000|9068|1|2024-02-06|15/12/2023|227.35||43740000000|45300000000|9887|1
2024-02-10 13:05:43|04481|44236|6674|264.3B|264300000000|2,635.0|1711434|7.77|42|2024-05-09|15/03/2024||75.68||154500000000|2635|1|2024-02-06|15/12/2023|141.71|65.86|154790000000|150000000000|2157.5|1
2024-02-10 13:05:51|04482|976126|3765|145.75B|145750000000|2,433.5|341672|13.08|33|2024-05-10|15/03/2024||||30000000000|2433.5|1|2024-02-14|15/12/2023||44.3||30740000000|2433.5|1
2024-02-10 13:05:58|04483|946287|8359|374.99B|374990000000|767.4|1122346|35.34|37|2024-04-26|15/03/2024|||||767.40002441406|1|2024-02-09|15/12/2023|13.08||53400000000||779.59997558594|1
2024-02-10 13:06:05|04484|949901|2433|508.26B|508260000000|1,384.5|1697372|-3.05|37|2024-05-09|15/03/2024||||314470000000|1384.5|1|2024-02-08|15/12/2023|15.15||246750000000|241910000000|1193.5|1
2024-02-10 13:06:11|04485|946233|6965|863.55B|863550000000|5,576.0|460243|-20.23|37|2024-05-09|15/03/2024||74.3||56670000000|5576|1|2024-02-08|15/12/2023|57.77|49.7|53510000000|53090000000|5636|1
2024-02-10 13:06:18|04486|946315|9042|1.03T|1030000000000|4,294.0|473652|10.53|37|2024-05-15|15/03/2024||||266200000000|4294|1|2024-02-07|15/12/2023|74.58||250740000000|249500000000|4562|1
2024-02-10 13:06:23|04487|969277|1808|510.51B|510510000000|1,871.5|817857|26.54|31|2024-05-10|15/03/2024||70.48||325670000000|1871.5|1|2024-02-09|15/12/2023|39.92|36.22|245850000000|245210000000|1892|1
2024-02-10 13:06:31|04488|946327|9435|1.13T|1130000000000|25,620.0|62772|36.86|37|2024-05-15|15/03/2024||844.62||173930000000|25620|1|2024-02-13|15/12/2023||402.64||155740000000|25620|1
2024-02-10 13:06:37|04489|44142|7205|261.81B|261810000000|456.1|2228059|-16.92|42|2024-04-25|15/03/2024||-58.54||359310000000|456.10000610352|1|2024-02-01|15/12/2023|-18.02|9.58|386120000000|375040000000|506.5|1
2024-02-10 13:06:43|04490|946290|7337|297.99B|297990000000|980.9|741415|46.4|37|2024-05-10|15/03/2024|||||980.90002441406|1|2024-02-05|15/12/2023|22.12||46760000000||990.90002441406|1
2024-02-10 13:06:49|04491|946224|6806|570.41B|570410000000|16,805.0|174885|-0.09|37|2024-05-07|15/03/2024||206.35||40940000000|16805|1|2024-02-01|15/12/2023|236.17|215.56|42250000000|43230000000|17260|1
2024-02-10 13:06:56|04492|946148|4530|313.8B|313800000000|4,143.0|147938|3.45|37|2024-04-11|15/02/2024|||||4143|1|2024-01-11|15/11/2023|48.3||35850000000||4506|1
2024-02-10 13:07:01|04493|44206|6501|11.2T|11200000000000|12,080.0|2055513|71.52|42|2024-04-26|15/03/2024||174.48||2282120000000|12080|1|2024-01-31|15/12/2023|254.1|145.24|2258090000000|2059220000000|11340|1
2024-02-10 13:07:08|04494|44161|6305|890.67B|890670000000|4,188.0|1045520|37.99|41|2024-04-24|15/03/2024||143.74||381480000000|4188|1|2024-01-26|15/12/2023|63.82|141.8|346270000000|354580000000|4096|1
2024-02-10 13:07:14|04495|946180|5486|930.75B|930750000000|2,177.0|1406160|0|32|2023-01-30|15/12/2022||||223000000000|2177|1|2022-10-26|15/09/2022|33.26||291900000000|427000000000|2177|1
2024-02-10 13:07:20|04496|946319|9086|744.89B|744890000000|8,900.0|144333|0|33|2023-04-27|15/03/2023||53.94||166170000000|8900|1|2023-01-30|15/12/2022|59.01|77.67|205930000000|200800000000|8890|1
2024-02-10 13:07:26|04497|946334|9509|127.15B|127150000000|619.3|1153492|31.21|37|2024-04-25|15/03/2024||-41.5||274500000000|619.29998779297|1|2024-01-31|15/12/2023|11.05|-45.8|227000000000|213400000000|656.29998779297|1
2024-02-10 13:07:32|04498|946289|8377|192.83B|192830000000|1,548.0|340608|54.18|37|2024-05-09|15/03/2024|||||1548|1|2024-01-30|15/12/2023|39.41||48920000000||1581|1
2024-02-10 13:07:39|04499|946331|9505|145.72B|145720000000|698.1|1337987|31.47|37|2024-04-24|15/03/2024||13.5||223400000000|698.09997558594|1|2024-01-31|15/12/2023|43.88|19.6|185780000000|206700000000|724.5|1
2024-02-10 13:07:44|04500|44157|7267|8.31T|8310000000000|1,703.5|17095167|59.7|38|2024-05-10|15/03/2024||24.48||5584250000000|1703.5|1|2024-02-08|15/12/2023|52.15|50.29|5390100000000|5318580000000|1710.5|1
2024-02-10 13:07:51|04501|946228|6856|526.47B|526470000000|12,455.0|240407|104.52|37|2024-05-10|15/03/2024||||66230000000|12455|1|2024-02-14|15/12/2023||163.2||79080000000|12455|1
2024-02-10 13:07:57|04502|952386|6465|792.16B|792160000000|5,468.0|317923|18.61|36|2024-05-08|15/03/2024||||98000000000|5468|1|2024-02-13|15/12/2023||6.1||92970000000|5468|1
2024-02-10 13:08:02|04503|946107|2810|299.96B|299960000000|3,075.0|158172|14.74|37|2024-05-08|15/03/2024||20.34||75100000000|3075|1|2024-02-05|15/12/2023|56.76|59.3|82870000000|82900000000|3237|1
2024-02-10 13:08:07|04504|946261|7741|6.28T|6280000000000|17,930.0|953351|27.39|37|2024-05-08|15/03/2024||137.22||199240000000|17930|1|2024-02-01|15/12/2023|110.32|119.38|194800000000|189620000000|18945|1
2024-02-10 13:08:15|04505|946151|4544|153.17B|153170000000|2,684.5|236487|1.72|37|2024-05-09|15/03/2024||19.74||58800000000|2684.5|1|2024-02-09|15/12/2023|-26.78|12.31|60970000000|61660000000|2683.5|1
2024-02-10 13:08:20|04506|946111|3003|1.18T|1180000000000|1,553.5|1850348|44.78|37|2024-04-25|15/03/2024||||95200000000|1553.5|1|2024-01-30|15/12/2023|49.6|43.5|167850000000|167870000000|1564|1
2024-02-10 13:08:26|04507|946131|4062|1.03T|1030000000000|7,389.0|1765243|53.46|37|2024-04-24|15/03/2024||67.03||99730000000|7389|1|2024-02-01|15/12/2023|68.03|72.02|92530000000|99160000000|7544|1
2024-02-10 13:08:32|04508|946169|5019|1.14T|1140000000000|821.4|6750911|28.75|37|2024-05-07|15/03/2024||16.72||2218050000000|821.40002441406|1|2024-02-13|15/12/2023||29.74||2350650000000|821.40002441406|1
2024-02-10 13:08:39|04509|44122|7013|424.52B|424520000000|2,805.0|1977218|-23.15|42|2024-05-08|15/03/2024||205||448490000000|2805|1|2024-02-09|15/12/2023|184.93|145.4|396350000000|390380000000|2774|1
2024-02-10 13:08:46|04510|946117|3291|594.68B|594680000000|2,121.0|726246|-0.89|37|2024-05-14|15/03/2024||-28.3||432350000000|2121|1|2024-02-09|15/12/2023|23.23|143.5|346100000000|369810000000|2162|1
2024-02-10 13:08:52|04511|976103|2492|87.33B|87330000000|386|1392372|-10.85|33|2024-04-26|15/03/2024||||3610000000|386|1|2024-02-14|15/12/2023||0.42||3620000000|386|1
2024-02-10 13:08:57|04512|1177847|5076|372.94B|372940000000|1,501.00|797189|48.32|12|2024-05-10|15/03/2024||||216590000000|1501|1|2024-02-09|15/12/2023|42.49||208280000000|189790000000|1507|1
2024-02-10 13:09:04|04513|44119|1605|2.51T|2510000000000|1,995.5|7452269|40.93|42|2024-05-08|15/03/2024||100.9||693600000000|1995.5|1|2024-02-13|15/12/2023||54.2||544440000000|1995.5|1
2024-02-10 13:09:10|04514|946125|3774|503.21B|503210000000|2,846.0|452092|7.15|37|2024-05-14|15/03/2024||43.17||75700000000|2846|1|2024-02-07|15/12/2023|26.32|30.31|72900000000|71570000000|2875.5|1
2024-02-10 13:09:16|04515|44229|3099|768.33B|768330000000|2,010.5|2627462|47.4|43|2024-05-08|15/03/2024||22.64||128350000000|2010.5|1|2024-02-02|15/12/2023|42.51|36.71|153180000000|152810000000|1751.5|1
2024-02-10 13:09:23|04516|44132|7202|1.54T|1540000000000|2,031.0|3274493|28.54|43|2024-05-10|15/03/2024||-8.87||951350000000|2031|1|2024-02-09|15/12/2023|92.65|49.61|903550000000|868560000000|2051.5|1
2024-02-10 13:09:29|04517|946099|2593|428.22B|428220000000|4,159.0|383982|-6.54|37|2024-05-30|15/04/2024||-19.2||107820000000|4159|1|2024-03-01|15/01/2024||30.07||105700000000|4159|1
2024-02-10 13:09:35|04518|44217|8001|9.48T|9480000000000|6,572.0|3306126|60.06|42|2024-05-07|15/03/2024||214.95||3545100000000|6572|1|2024-02-05|15/12/2023|137.2|108.31|3676960000000|3549190000000|6745|1
2024-02-10 13:09:41|04519|946164|4739|997.14B|997140000000|4,315.0|705346|36.55|36|2024-01-31|15/12/2023||37.18||154370000000|4315|1|2023-11-01|15/09/2023|36.71|33.51|142190000000|142190000000|4323|1
2024-02-10 13:09:46|04520|952705|8088|387.58B|387580000000|6,737.0|251179|22.71|36|2024-05-10|15/03/2024||190.1||283590000000|6737|1|2024-02-07|15/12/2023|210.43|194.7|223300000000|240000000000|6931|1
2024-02-10 13:09:53|04521|946279|8273|250.46B|250460000000|3,502.0|121516|20.76|37|2024-04-09|15/02/2024||||132970000000|3502|1|2024-01-09|15/11/2023|56.84||111500000000|115210000000|3657|1
2024-02-10 13:09:59|04522|44224|3086|401.67B|401670000000|1,531.5|1547367|26.67|42|2024-04-09|15/02/2024||29.76||123070000000|1531.5|1|2023-12-26|15/11/2023|33.19|24.8|94930000000|100350000000|1343.5|1
2024-02-10 13:10:05|04523|946303|8595|92.79B|92790000000|1,703.0|430370|-20.75|37|2024-04-24|15/03/2024|||||1703|1|2024-01-26|15/12/2023|37.6||5950000000||1699.5|1
2024-02-10 13:10:13|04524|940785|9201|1.22T|1220000000000|2,783.5|2927310|6.48|39|2024-05-03|15/03/2024||16.77||429750000000|2783.5|1|2024-02-02|15/12/2023|55.38|46.91|428430000000|434990000000|2867|1
2024-02-10 13:10:19|04525|952973|9706|545.68B|545680000000|5,859.0|385949|-10.82|36|2024-05-10|15/03/2024||||57350000000|5859|1|2024-02-07|15/12/2023|63.25||58870000000|55880000000|5878|1
2024-02-10 13:10:25|04526|952851|8697|1.83T|1830000000000|3,562.0|1687631|81.64|36|2024-04-26|15/03/2024||26.28||38950000000|3562|1|2024-01-29|15/12/2023|29.13|26.56|38250000000|37780000000|3164|1
2024-02-10 13:10:32|04527|959212|7182|5.31T|5310000000000|1,467.5|8093651|25.97|34|2024-05-15|15/03/2024||21.22||198330000000|1467.5|1|2024-02-14|15/12/2023||20.78||176850000000|1467.5|1
2024-02-10 13:10:38|04528|959213|6178|4.63T|4630000000000|1,410.0|8701939|23.25|34|2024-05-15|15/03/2024||24.99||1514440000000|1410|1|2024-02-14|15/12/2023||20.62||2370430000000|1410|1
2024-02-10 13:10:44|04529|959214|7181|1.05T|1050000000000|2,750.5|1075454|19.22|34|2024-05-15|15/03/2024||54.53||1473290000000|2750.5|1|2024-02-14|15/12/2023||57.49||1499850000000|2750.5|1
2024-02-10 13:10:50|04530|44305|5631|172.21B|172210000000|2,340.0|482877|-13.49|42|2024-05-08|15/03/2024||||92030000000|2340|1|2024-02-13|15/12/2023||||64650000000|2340|1
2024-02-10 13:10:55|04531|44219|2914|6.99T|6990000000000|3,938.0|7499333|49.68|41|2024-05-09|15/03/2024||86.59||698750000000|3938|1|2024-02-13|15/12/2023||16.95||667670000000|3938|1
2024-02-10 13:11:00|04532|952101|4552|125.05B|125050000000|1,002.0|467689|-39.53|36|2024-05-09|15/03/2024||17.03||11530000000|1002|1|2024-01-26|15/12/2023|-0.75|3.53|9450000000|8240000000|1121|1
2024-02-10 13:11:08|04533|952482|6951|342.21B|342210000000|6,699.0|423028|70.46|36|2024-05-16|15/03/2024||129.08||61780000000|6699|1|2024-02-09|15/12/2023|51.48|99.87|38160000000|42320000000|6681|1
2024-02-10 13:11:14|04534|44290|5411|1.42T|1420000000000|2,238.0|3811616|45.7|42|2024-05-14|15/03/2024||92.3||1417660000000|2238|1|2024-02-06|15/12/2023|83.23|63.4|1289160000000|1369500000000|2346|1
2024-02-10 13:11:21|04535|44159|1963|416.54B|416540000000|1,724.5|1468715|4.07|43|2024-05-09|15/03/2024||||202990000000|1724.5|1|2024-02-09|15/12/2023|-8.21|30.3|197810000000|202120000000|1737|1
2024-02-10 13:11:27|04536|946136|4185|826.7B|826700000000|3,982.0|1086016|28.04|37|2024-04-24|15/03/2024||20.81||110660000000|3982|1|2024-02-05|15/12/2023|36.15|38.54|121060000000|110290000000|3995|1
2024-02-10 13:11:33|04537|44196|6473|472.47B|472470000000|1,377.5|1045346|38.72|42|2024-04-26|15/03/2024||||484900000000|1377.5|1|2024-02-02|15/12/2023|38.77||489600000000|477400000000|1344.5|1
2024-02-10 13:11:39|04538|952128|4686|186.38B|186380000000|2,902.0|132900|-11.52|35|2024-02-09|15/12/2023|43.39||9660000000||2934|1|2023-11-10|15/09/2023|54.06||10860000000||2840|1
2024-02-10 13:11:45|04539|946280|8282|227.46B|227460000000|1,302.0|680123|11.66|37|2024-05-06|15/03/2024||17.88||176830000000|1302|1|2024-02-06|15/12/2023|16.27|16.86|179990000000|182490000000|1336|1
2024-02-10 13:11:50|04540|946329|9468|392.78B|392780000000|2,899.5|500998|10.04|36|2024-05-09|15/03/2024||||67170000000|2899.5|1|2024-02-08|15/12/2023|16.23||62820000000|68550000000|3238|1
2024-02-10 13:11:56|04541|946108|2811|309.67B|309670000000|3,596.0|272921|17.9|37|2024-04-26|15/03/2024|||||3596|1|2024-02-01|15/12/2023||3.05||63850000000|3642|1
2024-02-10 13:12:04|04542|44144|1812|1.29T|1290000000000|2,683.5|1812636|77.01|31|2024-05-15|15/03/2024||57.65||681290000000|2683.5|1|2024-02-13|15/12/2023||64.14||641700000000|2683.5|1
2024-02-10 13:12:11|04543|946095|2371|330.92B|330920000000|1,675.0|1321346|-20.8|37|2024-05-09|15/03/2024||25.65||17950000000|1675|1|2024-02-06|15/12/2023|23.76|24.59|17240000000|17150000000|1759|1
2024-02-10 13:12:17|04544|946146|4521|132.77B|132770000000|3,506.0|107323|-2.2|37|2024-05-08|15/03/2024|||||3506|1|2024-02-06|15/12/2023|68.92||18510000000||3501|1
2024-02-10 13:12:23|04545|946323|9364|355.45B|355450000000|3,339.0|198623|25.72|37|2024-05-10|15/03/2024|||||3339|1|2024-02-09|15/12/2023|63.56||68220000000|70300000000|3360|1
2024-02-10 13:12:29|04546|946134|4118|234.6B|234600000000|3,614.0|206311|7.88|37|2024-05-10|15/03/2024||||202200000000|3614|1|2024-02-08|15/12/2023|69.95||194610000000|201700000000|3575|1
2024-02-10 13:12:34|04547|44288|9503|1.67T|1670000000000|1,875.5|2978864|54.36|42|2024-04-25|15/03/2024||111.8||1128300000000|1875.5|1|2024-01-31|15/12/2023|-22.44|15.3|925020000000|961850000000|1975.5|1
2024-02-10 13:12:41|04548|946156|4613|525.16B|525160000000|2,322.0|908613|25.38|37|2024-05-10|15/03/2024||38.93||139600000000|2322|1|2024-02-08|15/12/2023|33.33|43.92|148290000000|143640000000|2345|1
2024-02-10 13:12:46|04549|44150|4452|2.62T|2620000000000|5,626.0|1434043|10.23|42|2024-05-01|15/03/2024||||352850000000|5626|1|2024-02-07|15/12/2023||20.9|406700000000|419400000000|5830|1
2024-02-10 13:12:52|04550|44117|7012|603.16B|603160000000|3,601.0|1703893|26.66|42|2024-05-07|15/03/2024||92.5||579300000000|3601|1|2024-02-09|15/12/2023|58.91|113.4|459730000000|481630000000|3435|1
2024-02-10 13:12:58|04551|44243|9107|1.54T|1540000000000|6,534.0|16215128|108.75|42|2024-05-06|15/03/2024||102.8||218300000000|6534|1|2024-02-02|15/12/2023|47.61|125.8|256390000000|250000000000|7071|1
2024-02-10 13:13:04|04552|44268|9433|9.35T|9350000000000|4,467.0|4166700|12.77|6|2024-05-09|15/03/2024||67.14||1532160000000|4467|1|2024-02-02|15/12/2023|84.61|88.59|1486560000000|1485270000000|4897|1
2024-02-10 13:13:10|04553|952896|9045|373.15B|373150000000|3,480.0|217018|2.2|36|2024-05-08|15/03/2024|||||3480|1|2024-02-06|15/12/2023|66.48||71660000000||3700|1
2024-02-10 13:13:17|04554|946313|9006|354.16B|354160000000|1,286.5|665187|-1.34|37|2024-05-08|15/03/2024||||103660000000|1286.5|1|2024-02-13|15/12/2023||18.89||72100000000|1286.5|1
2024-02-10 13:13:24|04555|44198|9008|513.96B|513960000000|4,209.0|897630|-13.13|42|2024-04-26|15/03/2024||8.8||102070000000|4209|1|2024-02-05|15/12/2023|66.72|67.15|110000000000|103350000000|4368|1
2024-02-10 13:13:30|04556|44203|9009|1.16T|1160000000000|6,941.0|517200|81.46|42|2024-04-26|15/03/2024||41.66||76300000000|6941|1|2024-01-31|15/12/2023|88.95|59.71|74670000000|68000000000|6665|1
2024-02-10 13:13:37|04557|946106|2809|364.33B|364330000000|2,621.0|426252|18.17|37|2024-04-02|15/02/2024||||111000000000|2621|1|2024-01-10|15/11/2023|7.33|7.33|119190000000|119190000000|2604|1
2024-02-10 13:13:41|04558|943426|6861|15.94T|15940000000000|65,730.0|571848|8.41|36|2024-04-24|15/03/2024||253.2||256140000000|65730|1|2024-02-02|15/12/2023|360.31|245.33|241110000000|240060000000|66520|1
2024-02-10 13:13:48|04559|44204|2801|1.75T|1750000000000|9,169.0|569698|38.5|42|2024-04-25|15/03/2024||53.08||168130000000|9169|1|2024-02-05|15/12/2023|87.76|61.05|172140000000|176390000000|9110|1
2024-02-10 13:13:55|04560|946089|1944|525.6B|525600000000|2,602.5|448566|80.73|37|2024-04-25|15/03/2024||||207940000000|2602.5|1|2024-01-31|15/12/2023|49.69||156440000000|157170000000|2472|1
2024-02-10 13:14:01|04561|946314|9041|845.91B|845910000000|4,448.0|560172|6.03|36|2024-02-14|15/12/2023||||429700000000|4448|1|2023-11-13|15/09/2023|70.75||404080000000|475008000000|4132|1
2024-02-10 13:14:08|04562|44189|2503|1.75T|1750000000000|2,157.5|2706718|6.25|42|2024-05-09|15/03/2024||||469000000000|2157.5|1|2024-02-14|15/12/2023||43.02||570970000000|2157.5|1
2024-02-10 13:14:14|04563|952180|4967|460.21B|460210000000|6,202.0|496375|-31.62|36|2024-04-24|15/03/2024||||37380000000|6202|1|2024-02-09|15/12/2023|56.55|56.55|54730000000|54740000000|6214|1
2024-02-10 13:14:22|04564|951896|3038|814.41B|814410000000|3,690.0|1155767|0|37|2024-06-12|15/04/2024||||126080000000|3690|1|2024-03-14|15/01/2024||||120290000000|3690|1
2024-02-10 13:14:28|04565|44285|5406|811.45B|811450000000|2,054.5|8382939|207.56|42|2024-05-09|15/03/2024||95.41||651930000000|2054.5|1|2024-02-09|15/12/2023|74.39|78.73|619870000000|645250000000|2068|1
2024-02-10 13:14:34|04566|951986|3635|562.02B|562020000000|1,779.5|1320648|-24.28|36|2024-04-22|15/03/2024||||28710000000|1779.5|1|2024-01-29|15/12/2023|23.71||21410000000|21010000000|1788|1
2024-02-10 13:14:41|04567|946249|7276|625.24B|625240000000|2,031.5|1237010|-9.55|37|2024-04-23|15/03/2024||53||245320000000|2031.5|1|2024-01-30|15/12/2023|36.32|46.2|246810000000|242550000000|2336|1
2024-02-10 13:14:47|04568|952668|7984|265.2B|265200000000|2,319.0|239561|28.05|36|2024-04-25|15/03/2024|||||2319|1|2024-02-13|15/12/2023|||||2319|1
2024-02-10 13:14:53|04569|44151|6301|4.06T|4060000000000|4,288.0|3901436|36.82|42|2024-04-26|15/03/2024||84.55||1012760000000|4288|1|2024-01-30|15/12/2023|104.35|100.24|972000000000|928250000000|3931|1
2024-02-10 13:14:59|04570|44323|9766|1.25T|1250000000000|9,257.0|560438|46.47|42|2024-05-09|15/03/2024||84.62||95930000000|9257|1|2024-02-01|15/12/2023|130.28|120.79|99250000000|97200000000|9126|1
2024-02-10 13:15:05|04571|44210|4902|233.83B|233830000000|472.9|4082879|-17.33|42|2024-05-13|15/03/2024||13.65||308230000000|472.89999389648|1|2024-02-01|15/12/2023|0.7|6.85|289210000000|288350000000|407.5|1
2024-02-10 13:15:11|04572|952168|4922|547.7B|547700000000|9,599.0|397774|-37.22|36|2024-05-09|15/03/2024||71.36||71400000000|9599|1|2024-02-14|15/12/2023||36.8||84310000000|9599|1
2024-02-10 13:15:17|04573|44166|6326|2.54T|2540000000000|2,160.5|3412859|9.87|41|2024-05-10|15/03/2024||64.83||826080000000|2160.5|1|2024-02-14|15/12/2023||25.27||689000000000|2160.5|1
2024-02-10 13:15:23|04574|44269|3405|529.25B|529250000000|1,581.0|1776444|40.16|40|2024-05-09|15/03/2024||29.58||202300000000|1581|1|2024-02-08|15/12/2023|17.8|22.9|206580000000|202070000000|1553|1
2024-02-10 13:15:30|04575|946200|6370|617.71B|617710000000|5,494.0|808897|-10.96|37|2024-05-03|15/03/2024||62.43||96920000000|5494|1|2024-02-09|15/12/2023|82.84|69.54|98310000000|95830000000|5526|1
2024-02-10 13:15:36|04576|993287|3549|286.53B|286530000000|3,029.0|493256|-57.81|31|2024-04-03|15/02/2024||41.55||111440000000|3029|1|2023-12-28|15/11/2023|-14.45|44.13|108180000000|102450000000|3500|1
2024-02-10 13:15:42|04577|44316|6971|2.99T|2990000000000|2,125.0|4488354|29.77|42|2024-04-25|15/03/2024||15.05||518600000000|2125|1|2024-02-01|15/12/2023|24.04|24.33|507380000000|514720000000|2182.5|1
2024-02-10 13:15:49|04578|946090|1951|342.4B|342400000000|3,254.0|263707|39.36|37|2024-05-10|15/03/2024||94.84||201480000000|3254|1|2024-02-09|15/12/2023|34.59|64.92|138210000000|159510000000|3276|1
2024-02-10 13:15:55|04579|44120|4151|1.49T|1490000000000|2,763.0|989866|-9.56|42|2024-05-08|15/03/2024||39.3||109200000000|2763|1|2024-02-07|15/12/2023|63.68|53.93|136180000000|119560000000|2322|1
2024-02-10 13:16:03|04580|949896|1959|393.61B|393610000000|5,565.0|188105|72.02|37|2024-04-26|15/03/2024||201.17||169000000000|5565|1|2024-01-29|15/12/2023|97.38|60.98|114450000000|100380000000|5063|1
2024-02-10 13:16:09|04581|102043|9508|527.14B|527140000000|1,115.0|1932475|54.43|40|2024-04-26|15/03/2024||-18.3||555300000000|1115|1|2024-01-31|15/12/2023|75.56|-8.8|498080000000|524350000000|1088|1
2024-02-10 13:16:15|04582|976158|7180|406.57B|406570000000|939.8|2627059|94.58|32|2024-05-09|15/03/2024|||||939.79998779297|1|2024-02-08|15/12/2023|16.05||55110000000||958.5|1
2024-02-10 13:16:23|04583|992794|||||||31|2024-05-07|15/03/2024||-19.5||129900000000|3336|1|2024-02-06|15/12/2023|81.05|109.5|102180000000|99930000000|3356|1
2024-02-10 13:16:29|04584|952471|6920|3.61T|3610000000000|40,000.0|11096044|73.12|36|2024-04-30|15/03/2024||136.03||47810000000|40000|1|2024-01-31|15/12/2023|160.75|137.78|47680000000|46480000000|39400|1
2024-02-10 13:16:37|04585|946101|2651|1.03T|1030000000000|10,255.0|538695|100.68|37|2024-04-11|15/02/2024||32.47||273650000000|10255|1|2024-01-12|15/11/2023|134.68|109.65|268650000000|266760000000|7458|1
2024-02-10 13:16:43|04586|946264|7966|201.47B|201470000000|2,947.0|179630|33.59|37|2024-05-06|15/03/2024||||72920000000|2947|1|2024-02-08|15/12/2023|29.64||71790000000|69710000000|2793|1
2024-02-10 13:16:49|04587|946166|4912|363.12B|363120000000|1,276.5|1434310|-8.95|37|2024-05-07|15/03/2024|||||1276.5|1|2024-02-14|15/12/2023||28.8||109430000000|1276.5|1
2024-02-10 13:16:54|04588|946184|5938|561.68B|561680000000|1,956.0|2919064|-8|37|2024-04-26|15/03/2024||13.59||382140000000|1956|1|2024-01-31|15/12/2023|21.92|18.76|390690000000|402310000000|1967|1
2024-02-10 13:17:00|04589|946096|2413|1.34T|1340000000000|1,972.0|3599179|-44.14|37|2024-04-24|15/03/2024||17.4||60310000000|1972|1|2024-01-31|15/12/2023|19.46|22.63|63390000000|66980000000|2358.5|1
2024-02-10 13:17:07|04590|946212|6592|328.3B|328300000000|2,564.5|360341|38.06|37|2024-04-25|15/03/2024||22.74||45450000000|2564.5|1|2024-02-14|15/12/2023||18.44||45260000000|2564.5|1
2024-02-10 13:17:13|04591|946210|6586|1.02T|1020000000000|3,795.0|689536|6.01|37|2024-04-25|15/03/2024||35.24||171820000000|3795|1|2024-01-31|15/12/2023|43.93|36.56|180950000000|175000000000|3960|1
2024-02-10 13:17:19|04592|952608|7730|200.93B|200930000000|2,040.0|228228|5.81|36|2024-04-05|15/02/2024||||6720000000|2040|1|2024-01-12|15/11/2023|15.98||7110000000|7110000000|2233.5|1
2024-02-10 13:17:26|04593|44222|8002|3.99T|3990000000000|2,371.0|5203390|34.3|43|2024-05-09|15/03/2024||48.67||2444000000000|2371|1|2024-02-02|15/12/2023|71.57|76.65|1677160000000|1986390000000|2530.5|1
2024-02-10 13:17:32|04594|102046|1333|148.88B|148880000000|2,951.0|205898|23.68|37|2024-05-06|15/03/2024|||||2951|1|2024-02-05|15/12/2023|228.87||279990000000||2947|1
2024-02-10 13:17:38|04595|44257|8252|464.19B|464190000000|2,471.0|934756|19.43|42|2024-05-09|15/03/2024||30||60010000000|2471|1|2024-02-08|15/12/2023|32.62|34.67|58350000000|58200000000|2436|1
2024-02-10 13:17:44|04596|946176|5463|306.75B|306750000000|3,850.0|149041|37.65|37|2024-05-09|15/03/2024||||66660000000|3850|1|2024-02-07|15/12/2023|79.74||68420000000|66150000000|3768|1
2024-02-10 13:17:50|04597|949904|3088|1.12T|1120000000000|2,687.5|1418982|27.57|37|2024-05-10|15/03/2024||12.91||256630000000|2687.5|1|2024-02-14|15/12/2023||47.35||264620000000|2687.5|1
2024-02-10 13:17:55|04598|44152|7261|1.21T|1210000000000|1,913.5|5811374|82.24|42|2024-05-10|15/03/2024||64.13||1349630000000|1913.5|1|2024-02-09|15/12/2023|91.04|86.76|1249230000000|1238180000000|1952|1
2024-02-10 13:18:01|04599|952500|7167|426.5B|426500000000|419.7|3712128|20.95|36|2024-05-10|15/03/2024|||||419.70001220703|1|2024-02-07|15/12/2023|8.6||78350000000|39670000000|433.70001220703|1
2024-02-10 13:18:08|04600|946256|7459|486.38B|486380000000|2,302.5|508752|32.79|37|2024-05-15|15/03/2024||41.18||838710000000|2302.5|1|2024-02-05|15/12/2023|52.71|44.83|935930000000|933190000000|2351.5|1
2024-02-10 13:18:14|04601|951799|2270|148.87B|148870000000|2,204.0|155744|26.59|36|2024-05-09|15/03/2024||22.92||151040000000|2204|1|2024-02-09|15/12/2023|54.78|46.68|154810000000|159240000000|2274|1
2024-02-10 13:18:20|04602|44169|2269|952.31B|952310000000|3,412.0|880126|5.15|43|2024-05-09|15/03/2024||70.05||271160000000|3412|1|2024-02-08|15/12/2023|61|53.73|286960000000|286790000000|3615|1
2024-02-10 13:18:25|04603|952986|9744|234.23B|234230000000|3,028.0|255077|22.44|36|2024-05-09|15/03/2024||||31950000000|3028|1|2024-02-01|15/12/2023|51.78||32940000000|32600000000|2935.5|1
2024-02-10 13:18:32|04604|976163|7780|163.58B|163580000000|2,148.5|403182|-25.68|33|2024-05-13|15/03/2024||15.82||30500000000|2148.5|1|2024-02-13|15/12/2023||30.32||30200000000|2148.5|1
2024-02-10 13:18:38|04605|952166|4919|112.52B|112520000000|3,458.0|193208|-36.08|36|2024-05-07|15/03/2024|||||3458|1|2024-02-14|15/12/2023||49.24||13530000000|3458|1
2024-02-10 13:18:44|04606|44201|6479|1.2T|1200000000000|2,956.5|1448400|22.88|42|2024-05-08|15/03/2024||45.62||348170000000|2956.5|1|2024-02-02|15/12/2023|36.52|55.35|381210000000|387150000000|3061|1
2024-02-10 13:18:52|04607|949827|1417|180.63B|180630000000|1,927.5|225346|24.76|37|2024-05-15|15/03/2024||||174000000000|1927.5|1|2024-02-13|15/12/2023||||121000000000|1927.5|1
2024-02-10 13:18:58|04608|946343|9962|645.14B|645140000000|2,291.0|1337015|-30.26|37|2024-05-09|15/03/2024||27.97||95070000000|2291|1|2024-01-26|15/12/2023|29.35|28.97|92730000000|93530000000|2466.5|1
2024-02-10 13:19:05|04609|44130|4188|1.19T|1190000000000|837.6|5142366|12.25|42|2024-05-10|15/03/2024||23.91||1104480000000|837.59997558594|1|2024-02-06|15/12/2023|25.77|24.53|1095240000000|1129500000000|892.40002441406|1
2024-02-10 13:19:11|04610|44247|8058|11.44T|11440000000000|2,770.0|14281227|79.64|42|2024-05-07|15/03/2024||87.39||5487740000000|2770|1|2024-02-06|15/12/2023|55.39|37.01|5144570000000|5228910000000|2515.5|1
2024-02-10 13:19:17|04611|44216|6503|4.37T|4370000000000|2,092.5|5510644|39.59|42|2024-04-26|15/03/2024||36.86||1387110000000|2092.5|1|2024-02-05|15/12/2023|31.43|30.57|1243940000000|1251520000000|2165|1
2024-02-10 13:19:23|04612|44158|8802|2.69T|2690000000000|2,128.0|5030515|26.48|42|2024-05-15|15/03/2024||55.62||525780000000|2128|1|2024-02-09|15/12/2023|28.27|41.12|338520000000|360700000000|2108|1
2024-02-10 13:19:30|04613|946135|4182|463.73B|463730000000|2,316.0|901974|21.19|37|2024-05-09|15/03/2024||50.61||211120000000|2316|1|2024-02-09|15/12/2023|43.51|52.4|222090000000|210400000000|2343|1
2024-02-10 13:19:36|04614|44112|7011|3.44T|3440000000000|10,225.0|3884325|110.96|42|2024-05-09|15/03/2024||255.4||1273520000000|10225|1|2024-02-06|15/12/2023|137.2|163.2|1191400000000|1112830000000|10105|1
2024-02-10 13:19:43|04615|44253|9301|344.82B|344820000000|4,462.0|246452|40.09|42|2024-04-26|15/03/2024||||70090000000|4462|1|2024-01-31|15/12/2023|195.35||66690000000|64100000000|4566|1
2024-02-10 13:19:50|04616|44325|5711|351.99B|351990000000|2,694.5|689413|25.15|42|2024-05-10|15/03/2024||139.13||466690000000|2694.5|1|2024-02-09|15/12/2023|103.19|40.3|365390000000|426740000000|2705.5|1
2024-02-10 13:19:55|04617|44147|7211|661.22B|661220000000|444.2|11447923|-12.39|42|2024-05-07|15/03/2024||24.15||769200000000|444.20001220703|1|2024-02-01|15/12/2023|23.7|27.79|733040000000|702020000000|470.89999389648|1
2024-02-10 13:20:02|04618|44287|8306|16.47T|16470000000000|1,386.0|70767503|46.68|39|2024-05-13|15/03/2024||15.58||902660000000|1386|1|2024-02-05|15/12/2023|30.93|25.63|2842010000000|999990000000|1392|1
2024-02-10 13:20:10|04619|946302|8593|1.5T|1500000000000|1,042.5|4609764|56.06|36|2024-02-09|15/12/2023|19.41||482580000000||1047|1|2023-11-10|15/09/2023|12.29||465710000000|465700000000|983.09997558594|1
2024-02-10 13:20:17|04620|44232|8031|8.78T|8780000000000|5,862.0|3902959|46.18|42|2024-05-01|15/03/2024||150.37||2809170000000|5862|1|2024-02-02|15/12/2023|179.48|194.38|3621030000000|3147390000000|6062|1
2024-02-10 13:20:23|04621|44125|4183|741.70B|741700000000|3,952.0|797174|24.47|42|2024-05-15|15/03/2024||120.6||449740000000|3952|1|2024-02-07|15/12/2023|87.17|143.24|450880000000|447050000000|4332|1
2024-02-10 13:20:30|04622|44153|8801|3.76T|3760000000000|4,025.0|3199484|64.05|42|2024-05-10|15/03/2024||57.87||660480000000|4025|1|2024-02-09|15/12/2023|39.78|40.22|533770000000|516370000000|3989|1
2024-02-10 13:20:37|04623|44315|5706|250.84B|250840000000|4,388.0|537549|33.17|42|2024-05-08|15/03/2024||160.74||172360000000|4388|1|2024-02-07|15/12/2023|123.1|75.3|164400000000|150090000000|4777|1
2024-02-10 13:20:43|04624|44238|9104|1.81T|1810000000000|5,000.0|6544441|51.98|41|2024-04-30|15/03/2024||130.9||398000000000|5000|1|2024-01-31|15/12/2023|145.87|119.4|428560000000|415000000000|5328|1
2024-02-10 13:20:49|04625|952288|6005|322.92B|322920000000|2,929.0|268667|-10.02|36|2024-05-16|15/03/2024||||48500000000|2929|1|2024-02-07|15/12/2023|42.77||37810000000|33050000000|2805.5|1
2024-02-10 13:20:54|04626|44327|8411|6.74T|6740000000000|2,660.5|11526982|28.62|39|2024-05-15|15/03/2024||45.6||600850000000|2660.5|1|2024-02-02|15/12/2023|89.38|48.01|685280000000|519920000000|2670.5|1
2024-02-10 13:21:01|04627|949912|4534|114.57B|114570000000|3,225.0|33949|-3.73|37|2024-05-13|15/03/2024||||24700000000|3225|1|2024-02-05|15/12/2023|45.09||28740000000|27820000000|3335|1
2024-02-10 13:21:06|04628|1034504|3994|321.55B|321550000000|5,930.0|765548|10.22|29|2024-04-15|15/02/2024||-23.14||9240000000|5930|1|2024-01-12|15/11/2023|-23.86|-23.34|8800000000|8800000000|4447|1
2024-02-10 13:21:12|04629|949903|3064|682.25B|682250000000|1,373.0|2344085|-31.52|37|2024-04-26|15/03/2024|||||1373|1|2024-02-02|15/12/2023|11.36|12.6|67060000000|66960000000|1399.5|1
2024-02-10 13:21:18|04630|951788|2201|241.98B|241980000000|2,670.5|404067|45.33|36|2024-05-10|15/03/2024||9.21||49390000000|2670.5|1|2024-02-08|15/12/2023|41.43|32.22|54190000000|53210000000|2830|1
2024-02-10 13:21:24|04631|951797|2264|257.2B|257200000000|2,963.5|353962|-35.99|36|2024-05-09|15/03/2024||0.0633||123360000000|2963.5|1|2024-02-09|15/12/2023|46.92|55.68|136660000000|139750000000|2967.5|1
2024-02-10 13:21:30|04632|44128|8725|3.15T|3150000000000|5,970.0|1414416|41.13|43|2024-05-17|15/03/2024||219.3||1412000000000|5970|1|2024-02-14|15/12/2023||154.05||1335800000000|5970|1
2024-02-10 13:21:36|04633|943427|6981|5.7T|5700000000000|3,017.0|5245979|-60.48|38|2024-04-26|15/03/2024||24.79||388670000000|3017|1|2024-02-02|15/12/2023|26.12|34.76|439390000000|438620000000|2999.5|1
2024-02-10 13:21:42|04634|946196|6268|340.19B|340190000000|2,834.0|567436|-21.82|35|2024-04-26|15/03/2024||||73500000000|2834|1|2024-02-13|15/12/2023||37.9||81200000000|2834|1
2024-02-10 13:21:48|04635|952678|8012|273.04B|273040000000|2,400.0|226072|20.06|36|2024-05-07|15/03/2024||||229200000000|2400|1|2024-02-06|15/12/2023|67.71||227530000000|220600000000|2400|1
2024-02-10 13:21:55|04636|946316|9048|435.46B|435460000000|2,215.0|415500|6.54|37|2024-05-08|15/03/2024||||151360000000|2215|1|2024-02-13|15/12/2023||||148850000000|2215|1
2024-02-10 13:22:01|04637|952895|9044|328.09B|328090000000|2,897.5|248980|4.04|36|2024-04-26|15/03/2024||||66220000000|2897.5|1|2024-01-31|15/12/2023|115.13||66420000000|64070000000|2829|1
2024-02-10 13:22:06|04638|44241|6701|2.53T|2530000000000|9,493.0|1092556|93.54|41|2024-04-26|15/03/2024||328.93||1048480000000|9493|1|2024-01-30|15/12/2023|79.3|95.49|844480000000|830320000000|9289|1
2024-02-10 13:22:12|04639|952566|7518|205.79B|205790000000|2,595.5|780866|-20.63|36|2024-04-25|15/03/2024||71.09||63440000000|2595.5|1|2024-02-02|15/12/2023|46.31|27.1|49900000000|46170000000|2346|1
2024-02-10 13:22:17|04640|946124|3659|2.16T|2160000000000|2,552.0|3430020|-15.64|37|2024-05-09|15/03/2024||38.59||129090000000|2552|1|2024-02-08|15/12/2023|-26.24|16.48|84600000000|94740000000|2890.5|1
2024-02-10 13:22:24|04641|44275|5333|567.28B|567280000000|1,881.5|1943733|5.7|42|2024-04-26|15/03/2024||33.86||148550000000|1881.5|1|2024-01-31|15/12/2023|51.65|38.23|139640000000|144310000000|1835.5|1
2024-02-10 13:22:30|04642|946173|5334|851.2B|851200000000|4,218.0|1057208|61.18|37|2024-04-26|15/03/2024||83.27||155520000000|4218|1|2024-01-31|15/12/2023|110.22|108.09|154720000000|153330000000|3954|1
2024-02-10 13:22:36|04643|44174|2282|535.87B|535870000000|5,223.0|437539|43.29|42|2024-05-08|15/03/2024||23.75||297670000000|5223|1|2024-02-01|15/12/2023|92.92|96.73|345840000000|364280000000|5058|1
2024-02-10 13:22:43|04644|946187|5991|280.55B|280550000000|1,238.5|382130|36.4|37|2024-05-10|15/03/2024|||||1238.5|1|2024-02-13|15/12/2023|||||1238.5|1
2024-02-10 13:22:49|04645|44214|2871|466.7B|466700000000|3,654.0|532757|33.94|42|2024-05-14|15/03/2024||38.36||163330000000|3654|1|2024-02-06|15/12/2023|65.71|56.44|182200000000|179200000000|3626|1
2024-02-10 13:22:55|04646|946213|6594|3.16T|3160000000000|5,494.0|3286289|-23.77|37|2024-04-23|15/03/2024||15.48||575450000000|5494|1|2024-01-24|15/12/2023|69.31|70.96|594030000000|593730000000|5911|1
2024-02-10 13:23:02|04647|946266|7988|374.87B|374870000000|3,759.0|315798|8.17|37|2024-05-10|15/03/2024||6.74||87520000000|3759|1|2024-02-05|15/12/2023|61.11|78.73|94940000000|91020000000|3896|1
2024-02-10 13:23:09|04648|946227|6849|352.45B|352450000000|4,201.0|233552|26.16|37|2024-05-09|15/03/2024||80.31||63800000000|4201|1|2024-02-02|15/12/2023|-0.85|35.89|52630000000|54300000000|4496|1
2024-02-10 13:23:14|04649|951775|2127|290.57B|290570000000|896.3|6247723|-30.41|36|2024-04-30|15/03/2024||10.17||11960000000|896.29998779297|1|2024-01-30|15/12/2023|11.09|8.33|11980000000|11210000000|765.5|1
2024-02-10 13:23:21|04650|946271|8056|451.58B|451580000000|4,492.0|336869|46.08|37|2024-05-09|15/03/2024||60.64||110810000000|4492|1|2024-02-01|15/12/2023|53.02|47.02|85900000000|79980000000|4332|1
2024-02-10 13:23:27|04651|952906|9072|200.28B|200280000000|3,156.0|105943|27.98|36|2024-05-10|15/03/2024|||||3156|1|2024-02-02|15/12/2023|68.1||58220000000||3190|1
2024-02-10 13:23:32|04652|44172|7731|495.24B|495240000000|1,429.5|2078693|14.54|42|2024-05-09|15/03/2024||15.35||166730000000|1429.5|1|2024-02-08|15/12/2023|43.8|39.85|197620000000|174500000000|1509.5|1
2024-02-10 13:23:38|04653|946265|7974|10.13T|10130000000000|8,700.0|4494487|64.8|37|2024-05-07|15/03/2024||54.11||282660000000|8700|1|2024-02-06|15/12/2023|117.45|106.07|598560000000|576900000000|8415|1
2024-02-10 13:23:47|04654|44250|5214|313.18B|313180000000|3,617.0|688731|52.94|41|2024-04-26|15/03/2024|||||3617|1|2024-02-05|15/12/2023|||70610000000|76720000000|3295|1
2024-02-10 13:24:02|04655|44223|9147|763.68B|763680000000|8,684.0|359523|17.35|42|2024-05-10|15/03/2024|||||8684|1|2024-02-14|15/12/2023||188.18||591070000000|8684|1
2024-02-10 13:24:14|04656|44140|4272|208.49B|208490000000|1,257.0|311079|7.34|43|2024-05-09|15/03/2024|||||1257|1|2024-01-31|15/12/2023|-19.68||51850000000||1320.5|1
2024-02-10 13:24:22|04657|44310|5703|104.75B|104750000000|1,691.0|244492|17.59|42|2024-05-14|15/03/2024||||147020000000|1691|1|2024-01-31|15/12/2023|54||137260000000|137500000000|1814|1
2024-02-10 13:24:28|04658|946155|4612|2.75T|2750000000000|1,172.5|2690766|0.9|33|2024-05-15|15/03/2024||13.97||372800000000|1172.5|1|2024-02-14|15/12/2023||10.89||363750000000|1172.5|1
2024-02-10 13:24:34|04659|44289|3863|163.07B|163070000000|1,413.0|617480|50.48|42|2024-05-15|15/03/2024||||329240000000|1413|1|2024-02-09|15/12/2023|9.29||290570000000|297230000000|1386|1
2024-02-10 13:24:41|04660|952089|4516|348.15B|348150000000|5,169.0|323615|-22.39|36|2024-05-08|15/03/2024||46.47||36220000000|5169|1|2024-02-09|15/12/2023|116.2|105.27|39410000000|37750000000|5147|1
2024-02-10 13:24:48|04661|946133|4114|211.73B|211730000000|5,483.0|113244|-0.85|37|2024-05-07|15/03/2024||45.14||101060000000|5483|1|2024-02-06|15/12/2023|75.81|50.16|98060000000|98510000000|5595|1
2024-02-10 13:24:54|04662|44280|5401|3.28T|3280000000000|3,557.0|7045630|33.6|42|2024-05-09|15/03/2024||70.77||2409680000000|3557|1|2024-02-07|15/12/2023|152.78|80.16|2229400000000|2242670000000|3515|1
2024-02-10 13:25:01|04663|44109|1332|282.27B|282270000000|908.1|1733133|71.66|42|2024-05-09|15/03/2024||25.6||205500000000|908.09997558594|1|2024-02-06|15/12/2023|27.67|9.15|218350000000|217870000000|820.20001220703|1
2024-02-10 13:25:08|04664|44263|9432|15.21T|15210000000000|180.8|146677637|-95.29|43|2024-05-10|15/03/2024||3.12||3500550000000|180.80000305176|1|2024-02-08|15/12/2023|4.02|4.06|3352290000000|3304440000000|183.39999389648|1
2024-02-10 13:25:14|04665|946325|9404|548.05B|548050000000|2,162.5|1008628|107.73|37|2024-05-09|15/03/2024||||110320000000|2162.5|1|2024-02-01|15/12/2023|76.62||110220000000|106060000000|1729|1
2024-02-10 13:25:21|04666|44233|9101|2.17T|2170000000000|4,595.0|7095456|43.15|42|2024-05-08|15/03/2024||85||702000000000|4595|1|2024-02-05|15/12/2023|84.9|85.2|620880000000|599800000000|5000|1
2024-02-10 13:25:28|04667|946274|8086|199.79B|199790000000|1,225.0|519493|12.49|37|2024-05-09|15/03/2024||-7.5||162560000000|1225|1|2024-02-08|15/12/2023|16.55|29.66|153270000000|154780000000|1201.5|1
2024-02-10 13:25:36|04668|952892|9031|195.05B|195050000000|2,479.5|123380|5.15|36|2024-05-09|15/03/2024|||||2479.5|1|2024-02-08|15/12/2023|72.21||106590000000||2462|1
2024-02-10 13:25:43|04669|946083|1820|170.28B|170280000000|4,314.0|250026|26.33|37|2024-05-09|15/03/2024||||100400000000|4314|1|2024-02-06|15/12/2023|79.6||103880000000|92130000000|4084|1
2024-02-10 13:25:51|04670|44314|4021|854.27B|854270000000|6,163.0|702177|1.53|42|2024-05-10|15/03/2024||81.58||72180000000|6163|1|2024-02-09|15/12/2023|46.47|58.58|49660000000|51560000000|6222|1
2024-02-10 13:25:59|04671|44127|7201|2.07T|2070000000000|553.1|30001280|17.01|42|2024-05-09|15/03/2024||11.39||3695680000000|553.09997558594|1|2024-02-08|15/12/2023|7.81|15.51|3108060000000|3355590000000|614.09997558594|1
2024-02-10 13:26:05|04672|44164|2002|609.53B|609530000000|2,050.0|1009151|32.86|42|2024-05-13|15/03/2024||17.43||202080000000|2050|1|2024-01-30|15/12/2023|37.22|25.96|223800000000|223160000000|2078|1
2024-02-10 13:26:12|04673|44244|3105|213.6B|213600000000|1,359.5|597477|41.03|42|2024-05-09|15/03/2024||||120000000000|1359.5|1|2024-02-09|15/12/2023||||134000000000|1244.5|1
2024-02-10 13:26:19|04674|946110|2897|1.44T|1440000000000|4,750.0|1021225|26.67|37|2024-05-09|15/03/2024||42.39||183530000000|4750|1|2024-02-13|15/12/2023||89.27||198490000000|4750|1
2024-02-10 13:26:25|04675|946342|9843|2.4T|2400000000000|21,240.0|747354|27.84|40|2024-05-08|15/03/2024||193.1||243180000000|21240|1|2024-02-08|15/12/2023|269.82|224.91|246930000000|223440000000|19695|1
2024-02-10 13:26:31|04676|44458|6988|1.85T|1850000000000|12,995.0|577195|52.7|42|2024-04-26|15/03/2024||138.61||225140000000|12995|1|2024-01-26|15/12/2023|261.95|198.52|244560000000|247300000000|11350|1
2024-02-10 13:26:39|04677|952080|4403|558.34B|558340000000|6,984.0|161177|21.88|36|2024-05-08|15/03/2024||||64150000000|6984|1|2024-02-07|15/12/2023|120.67||58300000000|57850000000|6887|1
2024-02-10 13:26:46|04678|946241|7240|342.03B|342030000000|2,079.0|484343|67.8|37|2024-05-09|15/03/2024||||184560000000|2079|1|2024-02-02|15/12/2023|53.31||213310000000|209650000000|1957.5|1
2024-02-10 13:26:52|04679|44113|8604|2.42T|2420000000000|803.2|14894359|50.02|38|2024-04-25|15/03/2024||16.5||367000000000|803.20001220703|1|2024-01-31|15/12/2023|16.74|14.3|400230000000|360000000000|759.5|1
2024-02-10 13:26:58|04680|946116|3231|659.57B|659570000000|3,808.0|624056|33.24|37|2024-04-25|15/03/2024||92.46||228220000000|3808|1|2024-01-31|15/12/2023|59.05|89.38|150030000000|140820000000|3966|1
2024-02-10 13:27:05|04681|946142|4307|2.39T|2390000000000|4,121.0|1150421|36.91|37|2024-04-25|15/03/2024||39.86||188640000000|4121|1|2024-01-31|15/12/2023|40.55|36.93|187950000000|188470000000|4377|1
2024-02-10 13:27:12|04682|44186|6471|388.06B|388060000000|794.1|1804713|10.6|42|2024-05-07|15/03/2024||||204980000000|794.09997558594|1|2024-02-02|15/12/2023|8.24||201370000000|199680000000|804.79998779297|1
2024-02-10 13:27:18|04683|44191|6472|148.99B|148990000000|280.6|5008013|-9.19|42|2024-05-10|15/03/2024||||207380000000|280.60000610352|1|2024-02-02|15/12/2023|6.7||210900000000|210150000000|265.39999389648|1
2024-02-10 13:27:24|04684|44308|9613|3.05T|3050000000000|2,178.5|3616423|2.28|42|2024-05-09|15/03/2024||38.3||1121600000000|2178.5|1|2024-02-07|15/12/2023|21.91|25.63|1097650000000|1068340000000|2128.5|1
2024-02-10 13:27:31|04685|44134|1802|996.99B|996990000000|1,390.5|2453307|42.76|43|2024-05-13|15/03/2024||31.2||619470000000|1390.5|1|2024-02-05|15/12/2023|24.76|14.63|620190000000|568300000000|1377|1
2024-02-10 13:27:37|04686|952127|4684|1.96T|1960000000000|22,150.0|236961|6.13|36|2024-04-23|15/03/2024||155.37||28370000000|22150|1|2024-01-24|15/12/2023|170.84|168.24|28250000000|28650000000|24750|1
2024-02-10 13:27:43|04687|44193|9007|750.5B|750500000000|2,085.5|983713|24.43|42|2024-04-26|15/03/2024||-2.35||107470000000|2085.5|1|2024-02-08|15/12/2023|13.76|20.36|97380000000|105500000000|2205.5|1
2024-02-10 13:27:50|04688|44284|3861|574.44B|574440000000|579.5|5540679|10.17|42|2024-05-10|15/03/2024||||459530000000|579.5|1|2024-02-05|15/12/2023|10.78||445300000000|446400000000|571.59997558594|1
2024-02-10 13:27:56|04689|44141|6103|216.79B|216790000000|7,036.0|161498|34.02|42|2024-04-26|15/03/2024||154.04||59040000000|7036|1|2024-01-31|15/12/2023|140.72|144.7|56780000000|57950000000|6625|1
2024-02-10 13:28:03|04690|44177|7733|2.57T|2570000000000|2,188.0|4466651|-11.11|43|2024-05-10|15/03/2024||33.49||262940000000|2188|1|2024-02-14|15/12/2023||22.85||236050000000|2188|1
2024-02-10 13:28:10|04691|946215|6645|1.06T|1060000000000|5,368.0|1042577|-28.46|37|2024-04-25|15/03/2024||35.73||231030000000|5368|1|2024-02-05|15/12/2023|8.98|31.56|207310000000|205960000000|6663|1
2024-02-10 13:28:23|04692|946147|4528|1.19T|1190000000000|2,513.0|1661926|-12.12|37|2024-05-09|15/03/2024||68.26||123370000000|2513|1|2024-01-31|15/12/2023|75.75|73.06|131190000000|150950000000|2626.5|1
2024-02-10 13:28:29|04693|951943|3288|562.38B|562380000000|4,706.0|713559|-3.57|35|2024-02-14|15/12/2023||163||290800000000|4706|1|2023-11-14|15/09/2023|||363150000000|363150000000|5022|1
2024-02-10 13:28:35|04694|946163|4716|1.46T|1460000000000|11,380.0|113370|23.43|37|2024-03-21|15/02/2024||100.98||59000000000|11380|1|2023-12-19|15/11/2023|107.67|103.24|60050000000|59160000000|11045|1
2024-02-10 13:28:42|04695|946159|4661|8.45T|8450000000000|5,160.0|3212046|18.4|37|2024-04-26|15/03/2024||14.12||155830000000|5160|1|2024-01-30|15/12/2023|27.64|29.12|181950000000|178350000000|5497|1
2024-02-10 13:28:48|04696|943425|8591|3.47T|3470000000000|3,010.0|3569546|27.57|38|2024-05-08|15/03/2024||83.38||821880000000|3010|1|2024-02-07|15/12/2023|78.76|80.11|678130000000|789650000000|2847.5|1
2024-02-10 13:28:54|04697|44298|9532|1.23T|1230000000000|3,007.0|1174031|39.67|42|2024-04-23|15/03/2024||57.9||573900000000|3007|1|2024-01-30|15/12/2023|89.56|32|514450000000|463850000000|3019|1
2024-02-10 13:29:00|04698|946191|6136|185.99B|185990000000|1,981.5|356987|1.56|37|2024-04-12|15/02/2024||||36500000000|1981.5|1|2024-01-11|15/11/2023|||39970000000|38790000000|2006.5|1
2024-02-10 13:29:06|04699|946165|4768|1.15T|1150000000000|6,045.0|475390|32.86|37|2024-04-25|15/03/2024||65.13||258200000000|6045|1|2024-02-01|15/12/2023|75.5|65.51|237310000000|239170000000|6234|1
2024-02-10 13:29:13|04700|946153|4578|3.06T|3060000000000|5,644.0|1025130|36.59|37|2024-05-10|15/03/2024||101.5||475690000000|5644|1|2024-02-14|15/12/2023||64.26||508420000000|5644|1
2024-02-10 13:29:19|04701|951826|2427|220.06B|220060000000|1,746.5|1981382|74.65|36|2024-05-07|15/03/2024|||||1746.5|1|2024-02-14|15/12/2023||||199280000000|1746.5|1
2024-02-10 13:29:25|04702|952776|8283|272.63B|272630000000|4,343.0|90102|-8.66|36|2024-05-08|15/03/2024||||263590000000|4343|1|2024-01-31|15/12/2023|99.48||299620000000|300540000000|4551|1
2024-02-10 13:29:31|04703|946257|7532|2T|2000000000000|3,349.0|1888620|36.42|37|2024-05-07|15/03/2024||28.29||511250000000|3349|1|2024-02-13|15/12/2023||29.81||541380000000|3349|1
2024-02-10 13:29:37|04704|44256|6752|3.28T|3280000000000|1,406.5|10120215|21.83|42|2024-05-09|15/03/2024||12.27||2114680000000|1406.5|1|2024-02-02|15/12/2023|47.46|33.33|2180880000000|2127410000000|1382|1
2024-02-10 13:29:45|04705|946160|4666|323.99B|323990000000|1,900.0|1239320|-7.18|37|2024-06-12|15/04/2024||29.23||84950000000|1900|1|2024-03-14|15/01/2024||20.46||87000000000|1900|1
2024-02-10 13:29:52|04706|946087|1893|218.29B|218290000000|766.3|1482241|21.44|37|2024-05-10|15/03/2024||||173470000000|766.29998779297|1|2024-02-08|15/12/2023|14.4||157220000000|147470000000|810.40002441406|1
2024-02-10 13:29:58|04707|969040|4587|166.16B|166160000000|1,282.0|900134|-39.16|32|2024-05-09|15/03/2024|||||1282|1|2024-02-14|15/12/2023||10.93||8740000000|1282|1
2024-02-10 13:30:08|04708|949899|2181|547.77B|547770000000|239.7|12753917|-91.79|37|2024-05-15|15/03/2024||||343530000000|239.69999694824|1|2024-02-14|15/12/2023||||344750000000|239.69999694824|1
2024-02-10 13:30:13|04709|952657|7956|191.1B|191100000000|1,598.0|1065916|-24.44|40|2024-05-09|15/03/2024|||||1598|1|2024-02-15|15/12/2023||7.76||25260000000|1598|1
2024-02-10 13:30:19|04710|952627|7846|158.39B|158390000000|4,015.0|114689|-10.78|36|2024-05-10|15/03/2024|||||4015|1|2024-02-13|15/12/2023|||||4015|1
2024-02-10 13:30:26|04711|952172|4927|337.17B|337170000000|1,524.0|822602|-14.72|36|2024-04-26|15/03/2024||15.96||42590000000|1524|1|2024-02-14|15/12/2023||13.43||47420000000|1524|1
2024-02-10 13:30:33|04712|961975|3923|436.91B|436910000000|2,411.0|908589|25.44|32|2024-05-13|15/03/2024||9.61||10770000000|2411|1|2024-02-13|15/12/2023||6.09||10060000000|2411|1
2024-02-10 13:30:39|04713|952147|4755|1.32T|1320000000000|617.5|18553716|-7.42|36|2024-05-10|15/03/2024||||528630000000|617.5|1|2024-02-14|15/12/2023||7.14||582630000000|617.5|1
2024-02-10 13:30:49|04714|952303|6098|9.1T|9100000000000|5,887.0|4709826|31.38|36|2024-05-13|15/03/2024||24.54||828890000000|5887|1|2024-02-09|15/12/2023|68.04|49.67|866780000000|854290000000|5857|1
2024-02-10 13:30:55|04715|952874|8876|190.55B|190550000000|1,246.5|678485|-41.78|36|2024-05-09|15/03/2024||||44640000000|1246.5|1|2024-02-08|15/12/2023|24.95||31240000000|34360000000|1575.5|1
2024-02-10 13:31:01|04716|100158|6723|4.78T|4780000000000|2,702.5|17545598|92.76|40|2024-04-25|15/03/2024||48.52||364480000000|2702.5|1|2024-02-08|15/12/2023|54.99|47.4|361930000000|361390000000|2374|1
2024-02-10 13:31:08|04717|946126|3941|247.63B|247630000000|999.9|957536|11.97|37|2024-05-10|15/03/2024||||204900000000|999.90002441406|1|2024-02-06|15/12/2023|58.83||238870000000|258420000000|967.79998779297|1
2024-02-10 13:31:14|04718|44292|8308|1.85T|1850000000000|800|12060548|10.25|43|2024-05-10|15/03/2024||17.37||160440000000|800|1|2024-01-31|15/12/2023|13.58|15.28|224190000000|146620000000|798.20001220703|1
2024-02-10 13:31:21|04719|952126|4681|272.49B|272490000000|2,557.0|355113|8.39|36|2024-05-13|15/03/2024||29.07||63460000000|2557|1|2024-02-09|15/12/2023|33|27.09|46410000000|45900000000|2555|1
2024-02-10 13:31:30|04720|44192|7752|771.74B|771740000000|1,267.0|1889062|23.85|42|2024-05-08|15/03/2024||33.97||624280000000|1267|1|2024-02-06|15/12/2023|24.08|20.1|585100000000|573500000000|1195.5|1
2024-02-10 13:31:36|04721|946185|5947|505.66B|505660000000|3,531.0|514246|7.11|37|2024-05-08|15/03/2024||62.62||120330000000|3531|1|2024-02-08|15/12/2023|65.72|57.21|117470000000|120660000000|3249|1
2024-02-10 13:31:42|04722|946232|6963|1.03T|1030000000000|2,665.0|4290993|-75.16|37|2024-05-07|15/03/2024||34.66||123460000000|2665|1|2024-02-01|15/12/2023|20.4|30.27|115810000000|124410000000|2579.5|1
2024-02-10 13:31:48|04723|949911|4527|676.2B|676200000000|2,964.0|890146|31.44|37|2024-05-10|15/03/2024||21.5||71620000000|2964|1|2024-02-09|15/12/2023|41.92|41.6|73290000000|73400000000|2980.5|1
2024-02-10 13:31:54|04724|946255|7453|575.44B|575440000000|2,175.5|3693993|56.96|37|2024-04-12|15/02/2024||34.6||158710000000|2175.5|1|2024-01-12|15/11/2023|37.07|32.57|162910000000|160790000000|2460.5|1
2024-02-10 13:32:00|04725|946204|6417|409.94B|409940000000|9,012.0|597472|76.71|37|2024-05-09|15/03/2024||||35200000000|9012|1|2024-02-07|15/12/2023|306.59||54400000000|50700000000|8994|1
2024-02-10 13:32:07|04726|946317|9065|301.03B|301030000000|5,311.0|145666|6.75|37|2024-05-08|15/03/2024||||149300000000|5311|1|2024-01-31|15/12/2023|125.05||144740000000|146200000000|5261|1
2024-02-10 13:32:14|04727|946276|8136|496.73B|496730000000|6,310.0|613213|27.35|37|2024-05-10|15/03/2024||||25500000000|6310|1|2024-02-14|15/12/2023||||25400000000|6310|1
2024-02-10 13:32:19|04728|1131558|4443|166.18B|166180000000|1,490.0|1188025|-13.27|21|2024-04-10|15/02/2024||4.59||8350000000|1490|1|2024-01-12|15/11/2023|0.93|1.68|8220000000|8100000000|1485|1
2024-02-10 13:32:25|04729|946149|4536|553.32B|553320000000|1,523.5|1209239|52.05|37|2024-05-09|15/03/2024||11.34||80000000000|1523.5|1|2024-02-08|15/12/2023|20.2|16.77|77030000000|73700000000|1433.5|1
2024-02-10 13:32:31|04730|946183|5929|541.45B|541450000000|2,466.5|741003|82.16|37|2024-05-13|15/03/2024||75.3||174310000000|2466.5|1|2024-01-31|15/12/2023|42.35|29.48|149820000000|139910000000|2320.5|1
2024-02-10 13:32:37|04731|44179|2501|519.98B|519980000000|6,675.0|577631|109.25|42|2024-05-09|15/03/2024|||||6675|1|2024-02-14|15/12/2023||||132250000000|6675|1
2024-02-10 13:32:46|04732|952104|4887|251.69B|251690000000|5,746.0|215910|46.21|36|2024-05-08|15/03/2024||62.48||50690000000|5746|1|2024-02-14|15/12/2023||86.27||61240000000|5746|1
2024-02-10 13:32:51|04733|946294|8473|1.07T|1070000000000|3,876.0|2208518|39.22|37|2024-04-25|15/03/2024||67.63||260220000000|3876|1|2024-02-07|15/12/2023|81.9|64.98|289890000000|250020000000|3657|1
2024-02-10 13:32:59|04734|946339|9719|833.99B|833990000000|2,669.5|705505|35.03|37|2024-04-26|15/03/2024||40.63||127280000000|2669.5|1|2024-01-31|15/12/2023|31.58|31.52|120170000000|118220000000|2866.5|1
2024-02-10 13:33:05|04735|44318|9735|2.25T|2250000000000|10,640.0|511652|41.62|31|2024-05-09|15/03/2024||119.3||315380000000|10640|1|2024-02-08|15/12/2023|128.85|123.1|290880000000|287290000000|10710|1
2024-02-10 13:33:10|04736|946207|6460|415.72B|415720000000|1,924.5|1487443|-12.6|37|2024-05-10|15/03/2024||-16.1||118190000000|1924.5|1|2024-02-09|15/12/2023|55.6|81|128770000000|134550000000|2163|1
2024-02-10 13:33:17|04737|952890|9024|640.99B|640990000000|2,129.0|1546121|45.62|36|2024-05-09|15/03/2024||-6.7||117500000000|2129|1|2024-02-08|15/12/2023|52.24|35.8|121590000000|110620000000|2120|1
2024-02-10 13:33:23|04738|946217|6724|795.73B|795730000000|2,399.5|1205831|30.62|37|2024-04-26|15/03/2024||55.35||348760000000|2399.5|1|2024-02-02|15/12/2023|45.2|57.65|353570000000|359030000000|2149.5|1
2024-02-10 13:33:31|04739|946318|9076|382.62B|382620000000|2,132.5|521302|59.26|37|2024-05-10|15/03/2024||||157280000000|2132.5|1|2024-02-09|15/12/2023|33.19||171260000000|169360000000|2145.5|1
2024-02-10 13:33:40|04740|946139|4204|867.42B|867420000000|2,058.5|1214784|12.42|37|2024-04-25|15/03/2024||40.4||348000000000|2058.5|1|2024-01-30|15/12/2023|33.04|32|312640000000|320710000000|2164|1
2024-02-10 13:33:46|04741|44154|1928|2.11T|2110000000000|3,259.0|2601341|31.46|42|2024-03-07|15/01/2024||85.53||892670000000|3259|1|2023-12-07|15/10/2023|75.98|64.23|727070000000|766700000000|3137|1
2024-02-10 13:33:53|04742|44254|3382|5.41T|5410000000000|6,173.0|2507916|4.38|42|2024-04-10|15/02/2024||73.77||2858780000000|6173|1|2024-01-11|15/11/2023|115.4|123.71|3033210000000|3020780000000|5712|1
2024-02-10 13:33:59|04743|952815|8410|345.82B|345820000000|295.6|4285551|11.97|36|2024-05-10|15/03/2024||2.78||57280000000|295.60000610352|1|2024-02-09|15/12/2023|3.4|4.5|52590000000|52890000000|299.20001220703|1
2024-02-10 13:34:04|04744|1056361|9143|1.19T|1190000000000|1,902.0|1104679|-8.73|27|2024-04-29|15/03/2024||29.92||330140000000|1902|1|2024-01-26|15/12/2023|36.84|38.76|351850000000|356750000000|1985.5|1
2024-02-10 13:34:10|04745|969284|6753|532.14B|532140000000|819.6|3729923|-13.09|31|2024-05-09|15/03/2024||0.2667||618100000000|819.59997558594|1|2024-02-06|15/12/2023|-4.53|13.17|606440000000|668360000000|988|1
2024-02-10 13:34:16|04746|1011980|3697|481.36B|481360000000|27,370.0|365670|10.9|31|2024-04-11|15/02/2024||140.4||28350000000|27370|1|2024-01-12|15/11/2023|62.3|85.44|25070000000|25890000000|35210|1
2024-02-10 13:34:23|04747|946333|9507|206.18B|206180000000|1,002.5|657782|38.66|37|2024-04-25|15/03/2024||-3.2||220600000000|1002.5|1|2024-01-30|15/12/2023|36.53|25.7|177270000000|204100000000|1066.5|1
2024-02-10 13:34:29|04748|946260|7701|1.13T|1130000000000|3,832.0|593526|-7.22|37|2024-05-07|15/03/2024||47.85||146590000000|3832|1|2024-02-06|15/12/2023|42.43|44.55|126110000000|123260000000|4157|1
2024-02-10 13:34:36|04749|946277|8227|593.53B|593530000000|16,150.0|166031|28.69|37|2024-04-01|15/02/2024||196.39||157500000000|16150|1|2023-12-25|15/11/2023|329.89|300.08|162820000000|165000000000|15670|1
2024-02-10 13:34:42|04750|946252|7309|1.92T|1920000000000|21,385.0|209544|-9.39|37|2024-04-23|15/03/2024||262.44||128430000000|21385|1|2024-02-13|15/12/2023||175.04||105070000000|21385|1
2024-02-10 13:34:49|04751|44139|1803|642.83B|642830000000|892.4|3058905|25.87|43|2024-05-09|15/03/2024||32.88||575720000000|892.40002441406|1|2024-02-08|15/12/2023|-50.61|15.9|511640000000|466170000000|1048|1
2024-02-10 13:34:56|04752|44115|4063|11.65T|11650000000000|5,903.0|6599107|52.1|42|2024-04-26|15/03/2024||62.77||615850000000|5903|1|2024-01-26|15/12/2023|52.79|69.88|627500000000|630900000000|5867|1
2024-02-10 13:35:03|04753|946234|6967|741.8B|741800000000|5,490.0|1024651|41.31|37|2024-04-26|15/03/2024||79.1||66460000000|5490|1|2024-01-31|15/12/2023|26.65|67.21|51530000000|64360000000|5506|1
2024-02-10 13:35:11|04754|44277|8303|567.13B|567130000000|2,766.0|310878|15.35|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
2024-02-10 13:35:18|04755|44170|4507|2.08T|2080000000000|7,252.0|1064770|16.37|42|2024-05-08|15/03/2024||133.79||107270000000|7252|1|2024-01-31|15/12/2023|127.24|193.42|106280000000|115180000000|7063|1
2024-02-10 13:35:24|04756|946119|3360|203.23B|203230000000|2,154.0|252403|-14.05|37|2024-05-10|15/03/2024||68.83||176690000000|2154|1|2024-02-09|15/12/2023|37.5|35.19|156290000000|152500000000|2170.5|1
2024-02-10 13:35:31|04757|44215|4911|1.7T|1700000000000|4,245.0|3787180|-35.55|42|2024-05-09|15/03/2024||28.99||253700000000|4245|1|2024-02-09|15/12/2023|3.09|3.09|250600000000|245140000000|4184|1
2024-02-10 13:35:37|04758|44322|5831|767.53B|767530000000|1,383.5|1692698|26.58|43|2024-05-09|15/03/2024||34.79|||1383.5|1|2024-02-01|15/12/2023|27.61|21.28|77590000000|37790000000|1354.5|1
2024-02-10 13:35:44|04759|949826|1414|332.9B|332900000000|6,369.0|108354|18.82|37|2024-05-08|15/03/2024||73.16||22600000000|6369|1|2024-02-09|15/12/2023|71.82|62.57|21930000000|22560000000|6433|1
2024-02-10 13:35:50|04760|952951|9601|140.28B|140280000000|10,210.0|50307|-8.18|36|2024-04-12|15/02/2024|||||10210|1|2024-01-12|15/11/2023|-58.96||19570000000||9861|1
2024-02-10 13:35:57|04761|44304|4004|535.44B|535440000000|2,956.0|1456969|32.68|42|2024-05-09|15/03/2024||||332000000000|2956|1|2024-02-14|15/12/2023||||352620000000|2956|1
2024-02-10 13:36:02|04762|951927|3197|546.35B|546350000000|2,401.5|1826893|55.94|36|2024-05-14|15/03/2024||||89600000000|2401.5|1|2024-02-14|15/12/2023||5.57||83930000000|2401.5|1
2024-02-10 13:36:10|04763|946197|6273|5.24T|5240000000000|81,290.0|212784|20.91|37|2024-05-15|15/03/2024||620.84||196520000000|81290|1|2024-02-13|15/12/2023||654.72||192230000000|81290|1
2024-02-10 13:36:16|04764|951783|2175|225.57B|225570000000|2,601.5|430625|-24.92|36|2024-04-26|15/03/2024||32.48||15100000000|2601.5|1|2024-01-31|15/12/2023|2.35|5.28|11880000000|11860000000|2712.5|1
2024-02-10 13:36:20|04765|1116052|9434|9.22T|9220000000000|1,938.5|8147584|27.24|28|2024-05-08|15/03/2024||7.84||1637350000000|1938.5|1|2024-02-07|15/12/2023|22|24.56|1577810000000|1585940000000|1955|1
2024-02-10 13:36:26|04766|44333|9984|11.71T|11710000000000|7,991.0|9027957|34.33|42|2024-05-08|15/03/2024||72.35||1863350000000|7991|1|2024-02-08|15/12/2023|646.19|147.62|1774840000000|1800160000000|6618|1
2024-02-10 13:36:31|04767|951812|2331|393.86B|393860000000|785.8|850579|-77.58|36|2024-05-10|15/03/2024||||136360000000|785.79998779297|1|2024-01-31|15/12/2023|13.16||132610000000|127660000000|799.40002441406|1
2024-02-10 13:36:37|04768|44199|2768|821.7B|821700000000|3,714.0|1491100|44.8|42|2024-04-30|15/03/2024|||||3714|1|2024-02-02|15/12/2023|123.07||600850000000||3481|1
2024-02-10 13:36:42|04769|44123|8630|2.55T|2550000000000|7,748.0|1173790|40.36|35|2024-05-17|15/03/2024||198.58||1054000000000|7748|1|2024-02-14|15/12/2023||132.39||1146000000000|7748|1
2024-02-10 13:36:47|04770|44266|6758|17.51T|17510000000000|14,235.0|3134156|19.17|31|2024-04-29|15/03/2024||123.87||2930060000000|14235|1|2024-02-12|15/12/2023||255.13||3585540000000|14235|1
2024-02-10 13:36:54|04771|946312|9003|267.57B|267570000000|2,731.0|161369|19.94|37|2024-04-26|15/03/2024||||68880000000|2731|1|2024-02-02|15/12/2023|51.09||66810000000|69280000000|2724|1
2024-02-10 13:36:59|04772|946337|9684|775B|775000000000|6,461.0|819289|3.38|37|2024-05-10|15/03/2024||59.93||99270000000|6461|1|2024-02-05|15/12/2023|84.58|67.58|85570000000|85350000000|5786|1
2024-02-10 13:37:06|04773|946230|6923|426.79B|426790000000|2,637.5|559882|-6|37|2024-04-24|15/03/2024||45.9||124060000000|2637.5|1|2024-01-31|15/12/2023|35.52|61.2|129240000000|122650000000|2833|1
2024-02-10 13:37:12|04774|44167|7270|2.36T|2360000000000|3,210.0|3156087|53.52|42|2024-05-10|15/03/2024||123.73||1216290000000|3210|1|2024-02-08|15/12/2023|195.89|122.3|1282940000000|1219550000000|3095|1
2024-02-10 13:37:19|04775|946259|7649|413.01B|413010000000|6,847.0|194916|23.82|37|2024-04-02|15/02/2024||100.67||191020000000|6847|1|2023-12-26|15/11/2023|99.14|85.75|184570000000|181930000000|6344|1
2024-02-10 13:37:25|04776|44279|3436|813.2B|813200000000|2,325.5|5487246|16.74|39|2024-05-09|15/03/2024||33.22||103470000000|2325.5|1|2024-02-14|15/12/2023||14.11||101670000000|2325.5|1
2024-02-10 13:37:31|04777|946138|4203|349.38B|349380000000|7,503.0|168651|68.04|37|2024-05-13|15/03/2024||||73330000000|7503|1|2024-02-05|15/12/2023|149.17||73510000000|73980000000|7320|1
2024-02-10 13:37:36|04778|44309|4005|495.69B|495690000000|303|15934562|-34.13|42|2024-05-15|15/03/2024||-5.14||682730000000|303|1|2024-02-02|15/12/2023|-20.44|-19.49|619990000000|687540000000|328.29998779297|1
2024-02-10 13:37:42|04779|44242|8053|4.06T|4060000000000|3,323.0|3087107|41.22|42|2024-05-07|15/03/2024||92.41||1399460000000|3323|1|2024-02-05|15/12/2023|97.56|87.74|1720420000000|1610700000000|3359|1
2024-02-10 13:37:50|04780|44165|4506|143.42B|143420000000|361|3123121|-58.02|42|2024-05-10|15/03/2024||7.21||81240000000|361|1|2024-01-31|15/12/2023|-125.77|-57.89|82390000000|91830000000|438|1
2024-02-10 13:37:56|04781|44126|5802|1.62T|1620000000000|2,077.0|2201170|26.61|42|2024-05-10|15/03/2024||64.12||1168080000000|2077|1|2024-02-05|15/12/2023|64.75|48.56|1149820000000|1084090000000|1958.5|1
2024-02-10 13:38:03|04782|949876|1911|868.11B|868110000000|4,242.0|1228349|74|37|2024-04-25|15/03/2024|||||4242|1|2024-02-14|15/12/2023||152.9||498620000000|4242|1
2024-02-10 13:38:09|04783|44156|6302|482.59B|482590000000|3,940.0|388905|40.11|41|2024-02-14|15/12/2023||87.2||291500000000|3940|1|2023-11-09|15/09/2023|96.68|89.8|262450000000|270300000000|3357|1
2024-02-10 13:38:14|04784|44330|5713|1.1T|1100000000000|4,010.0|1239598|-23.49|43|2024-05-09|15/03/2024||46.36||326340000000|4010|1|2024-02-08|15/12/2023|74.52|54.86|367890000000|357250000000|4004|1
2024-02-10 13:38:21|04785|969280|8309|2.07T|2070000000000|2,855.0|2706418|18.42|31|2024-05-10|15/03/2024||41.59||186070000000|2855|1|2024-01-31|15/12/2023|7.19|56.3|175250000000|181260000000|2955|1
2024-02-10 13:38:26|04786|44302|8316|9.98T|9980000000000|7,565.0|7317449|33.28|35|2024-05-13|15/03/2024||151.25||838440000000|7565|1|2024-02-01|15/12/2023|200.32|152.94|909000000000|850470000000|7700|1
2024-02-10 13:38:32|04787|44255|5232|128.27B|128270000000|3,745.0|197338|11.46|42|2024-05-09|15/03/2024||||57780000000|3745|1|2024-02-09|15/12/2023|138||57690000000|58760000000|3711|1
2024-02-10 13:38:37|04788|44178|8830|2.26T|2260000000000|4,778.0|1359595|51.3|42|2024-05-09|15/03/2024||71.72||238040000000|4778|1|2024-02-09|15/12/2023|83.7|79.29|221220000000|228510000000|4805|1
2024-02-10 13:38:43|04789|946171|5110|455.68B|455680000000|1,732.5|1126425|49.1|37|2024-05-09|15/03/2024||||283500000000|1732.5|1|2024-02-14|15/12/2023||40.3||328330000000|1732.5|1
2024-02-10 13:38:49|04790|946345|9989|522.77B|522770000000|4,470.0|281956|26.99|37|2024-05-10|15/03/2024||50.73||186610000000|4470|1|2024-02-14|15/12/2023||70.25||195600000000|4470|1
2024-02-10 13:38:54|04791|951840|2587|1.53T|1530000000000|4,950.0|605126|11.24|36|2024-05-08|15/03/2024||||362100000000|4950|1|2024-02-15|15/12/2023||40.33||408870000000|4950|1
2024-02-10 13:39:00|04792|946344|9987|362.4B|362400000000|4,640.0|305252|33.91|37|2024-05-08|15/03/2024||83.23||549590000000|4640|1|2024-02-09|15/12/2023|118.32|83.23|619850000000|610790000000|4662|1
2024-02-10 13:39:06|04793|44162|7269|3.2T|3200000000000|6,631.0|2374821|39.63|42|2024-05-09|15/03/2024||171.97||1418830000000|26524|0.25|2024-02-07|15/12/2023|142.47|148.65|1283080000000|1352550000000|28264|0.25
2024-02-10 13:39:13|04794|946229|6869|1.61T|1610000000000|7,712.0|501379|-13.42|37|2024-05-08|15/03/2024||66.94||125150000000|7712|1|2024-02-09|15/12/2023|58.89|71.18|113830000000|115400000000|7779|1
2024-02-10 13:39:20|04795|44148|8795|1.25T|1250000000000|2,329.0|2270713|14.62|43|2024-05-15|15/03/2024||44.98|||2329|1|2024-02-14|15/12/2023||43.22|||2329|1
2024-02-10 13:39:26|04796|952364|6395|150.26B|150260000000|1,184.0|248384|23.98|35|2024-02-14|15/12/2023||||70500000000|1184|1|2023-11-14|15/09/2023|13.3||70660000000|67810000000|1154|1
2024-02-10 13:39:32|04797|44260|5233|373.84B|373840000000|3,203.0|525652|43.63|43|2024-05-09|15/03/2024||||226440000000|3203|1|2024-02-08|15/12/2023|130.05||241620000000|246000000000|3113|1
2024-02-10 13:39:38|04798|44129|1801|927.96B|927960000000|4,983.0|751169|19.21|43|2024-05-10|15/03/2024||134.79||570640000000|4983|1|2024-02-08|15/12/2023|26.32|68.91|408190000000|415690000000|5592|1
2024-02-10 13:39:44|04799|946154|4581|704.75B|704750000000|8,597.0|396577|60.39|37|2024-05-13|15/03/2024||-28.68||75200000000|8597|1|2024-02-13|15/12/2023||82.95||85100000000|8597|1
2024-02-10 13:39:50|04800|102044|4091|1.75T|1750000000000|4,054.0|730779|75.65|40|2024-05-08|15/03/2024||71.62||316360000000|4054|1|2024-02-02|15/12/2023|57.4|55.1|316090000000|317690000000|3754|1
2024-02-10 13:39:56|04801|44321|6976|433.95B|433950000000|3,482.0|1443539|-20.05|43|2024-05-09|15/03/2024||36.96||82890000000|3482|1|2024-02-07|15/12/2023|2.21|49.4|86390000000|86550000000|3549|1
2024-02-10 13:40:02|04802|44194|2531|242.7B|242700000000|1,243.0|687685|21.27|42|2024-05-09|15/03/2024|||||1243|1|2024-02-14|15/12/2023|||||1243|1
2024-02-10 13:40:08|04803|44252|8233|348.43B|348430000000|2,209.0|1089167|23.96|42|2024-04-08|15/02/2024||||132610000000|2209|1|2023-12-25|15/11/2023|58.9||113020000000|114900000000|1947.5|1
2024-02-10 13:40:13|04804|44155|4502|6.68T|6680000000000|4,259.0|4170534|0.95|42|2024-05-09|15/03/2024||13.78||929490000000|4259|1|2024-02-01|15/12/2023|67.59|28.84|1111190000000|1004230000000|4362|1
2024-02-10 13:40:20|04805|946324|9401|660.33B|660330000000|4,022.0|660969|166.36|37|2024-05-10|15/03/2024||||98250000000|4022|1|2024-02-08|15/12/2023|172.94||104650000000|101750000000|4040|1
2024-02-10 13:40:27|04806|44271|6762|2.96T|2960000000000|7,795.0|1851149|66.38|42|2024-04-26|15/03/2024||39.37||485250000000|7795|1|2024-01-31|15/12/2023|172.15|110.38|559250000000|548390000000|7311|1
2024-02-10 13:40:34|04807|952290|6028|352.26B|352260000000|3,297.0|337895|-15.24|36|2024-04-26|15/03/2024||46.88||55900000000|3297|1|2024-02-06|15/12/2023|42.67|41.35|55110000000|54910000000|3557|1
2024-02-10 13:40:40|04808|44259|3401|241.22B|241220000000|1,253.0|904169|-9.14|42|2024-05-09|15/03/2024||||269400000000|1253|1|2024-02-08|15/12/2023|20.75||253100000000|260200000000|1364|1
2024-02-10 13:40:46|04809|44185|4543|4.04T|4040000000000|5,439.0|2129757|42.94|42|2024-05-08|15/03/2024||32.85||219820000000|5439|1|2024-02-07|15/12/2023|40.06|39.54|239080000000|227480000000|4999|1
2024-02-10 13:40:51|04810|946288|5844|699.92B|699920000000|2,375.0|794203|53.47|36|2024-05-29|15/03/2024||11.33|||2375|1|2024-01-31|15/12/2023|41.6|41.78|39030000000|29800000000|2418.5|1
2024-02-10 13:40:57|04811|946291|5832|195.06B|195060000000|1,072.0|443157|14.65|37|2024-05-10|15/03/2024|||||1072|1|2024-02-02|15/12/2023|43.53||47750000000||1048.5|1
2024-02-10 13:41:04|04812|946283|8334|297.31B|297310000000|757.5|1381761|53.65|37|2024-05-08|15/03/2024|||||757.5|1|2024-02-05|15/12/2023|24.7||49720000000|19500000000|733.79998779297|1
2024-02-10 13:41:10|04813|946292|5830|325.72B|325720000000|1,070.5|1248520|48.27|37|2024-05-10|15/03/2024|||||1070.5|1|2024-02-08|15/12/2023|26.86||45660000000||1019|1
2024-02-10 13:41:16|04814|946209|6481|340.07B|340070000000|2,774.0|530300|2.7|37|2024-05-14|15/03/2024||||85000000000|2774|1|2024-02-14|15/12/2023||2.1||80000000000|2774|1
2024-02-10 13:41:22|04815|946122|3626|770.28B|770280000000|3,294.0|598054|-6.95|37|2024-05-08|15/03/2024||49.73||140200000000|3294|1|2024-02-02|15/12/2023|49.37|48.53|137260000000|133060000000|3284|1
2024-02-10 13:41:29|04816|946130|4045|169.9B|169900000000|1,517.0|248495|30.66|37|2024-04-26|15/03/2024||||43700000000|1517|1|2024-02-13|15/12/2023||||40350000000|1517|1
2024-02-10 13:41:35|04817|44183|9001|794.82B|794820000000|3,845.0|391620|24.64|42|2024-04-26|15/03/2024||6.34||162830000000|3845|1|2024-02-07|15/12/2023|70.33|48.38|158140000000|144900000000|3931|1
2024-02-10 13:41:42|04818|946084|1860|284.4B|284400000000|930|841677|35.17|37|2024-05-10|15/03/2024||24.5||168090000000|930|1|2024-02-13|15/12/2023||14.5||143090000000|930|1
2024-02-10 13:41:48|04819|44303|9602|803.48B|803480000000|4,602.0|465177|-3.42|42|2024-04-12|15/02/2024||||66720000000|4602|1|2024-01-15|15/11/2023|38.09||63460000000|61340000000|4945|1
2024-02-10 13:41:57|04820|946336|9533|303.91B|303910000000|2,890.5|313634|15.85|37|2024-04-26|15/03/2024||2.2||279090000000|2890.5|1|2024-01-30|15/12/2023|8.33|4|148680000000|100000000000|2987|1
2024-02-10 13:42:03|04821|952722|8129|210.61B|210610000000|3,274.0|271638|57.71|36|2024-05-10|15/03/2024||32.58||308000000000|3274|1|2024-02-08|15/12/2023|73.06|25.37|384700000000|358190000000|3187|1
2024-02-10 13:42:11|04822|946332|9506|481.35B|481350000000|962.5|2402397|44.74|37|2024-04-25|15/03/2024||-31.7||809500000000|962.5|1|2024-01-31|15/12/2023|81.8|36.4|668480000000|752100000000|984.70001220703|1
2024-02-10 13:42:17|04823|44265|5301|218.01B|218010000000|1,022.5|1818726|-5.5|42|2024-05-09|15/03/2024|||||1022.5|1|2024-02-13|15/12/2023||||98780000000|1022.5|1
2024-02-10 13:42:23|04824|44143|8766|7.61T|7610000000000|3,853.0|4486057|43.61|43|2024-05-17|15/03/2024||95.51||1627000000000|3853|1|2024-02-14|15/12/2023||91.76||1658500000000|3853|1
2024-02-10 13:42:29|04825|44329|4043|163.04B|163040000000|2,266.0|376474|15.85|42|2024-04-26|15/03/2024||||96950000000|2266|1|2024-01-31|15/12/2023|78.93||84150000000|92050000000|2468|1
2024-02-10 13:42:36|04826|44278|9501|1.19T|1190000000000|743.9|67056648|63.14|42|2024-04-25|15/03/2024||-1.7||1878500000000|743.90002441406|1|2024-01-31|15/12/2023|0.34|1.6|1591350000000|1860900000000|778.70001220703|1
2024-02-10 13:42:42|04827|44237|8035|13.77T|13770000000000|29,755.0|3336623|92.96|42|2024-04-26|15/03/2024||215.47||510480000000|29755|1|2024-02-09|15/12/2023|219.04|201.63|463660000000|463390000000|29435|1
2024-02-10 13:42:48|04828|44293|9531|1.3T|1300000000000|3,178.0|1501916|17.7|42|2024-04-24|15/03/2024||124.6||873200000000|3178|1|2024-02-02|15/12/2023|31.27|-10.4|629890000000|676050000000|3429|1
2024-02-10 13:42:54|04829|952044|4186|426.8B|426800000000|3,527.0|680286|62.29|36|2024-05-08|15/03/2024||33.91||41000000000|3527|1|2024-02-13|15/12/2023||41.17||42930000000|3527|1
2024-02-10 13:43:00|04830|44168|8804|465.02B|465020000000|2,226.0|843330|40.44|43|2024-05-08|15/03/2024||57.01||108400000000|2226|1|2024-02-13|15/12/2023||79.36||144410000000|2226|1
2024-02-10 13:43:07|04831|44188|9005|1T|1000000000000|1,677.5|1195005|3.36|43|2024-05-10|15/03/2024||9.76||321200000000|1677.5|1|2024-02-09|15/12/2023|25.08|22.56|245500000000|255700000000|1710|1
2024-02-10 13:43:14|04832|44457|3289|688.98B|688980000000|968.1|2901238|49.63|42|2024-05-08|15/03/2024||27.24||378900000000|968.09997558594|1|2024-02-08|15/12/2023|9.98|13.2|227130000000|249700000000|995|1
2024-02-10 13:43:21|04833|952609|7732|178.78B|178780000000|1,697.0|552685|1.62|36|2024-05-09|15/03/2024||40.8||56680000000|1697|1|2024-01-29|15/12/2023|-2.43|-7.6|52360000000|51590000000|1593|1
2024-02-10 13:43:27|04834|44202|7911|1.26T|1260000000000|3,946.0|1067377|88.98|42|2024-05-14|15/03/2024||||436900000000|3946|1|2024-02-14|15/12/2023||||423300000000|3946|1
2024-02-10 13:43:33|04835|44264|3402|1.08T|1080000000000|674.7|5168766|-12.03|42|2024-05-09|15/03/2024||9.84||649370000000|674.70001220703|1|2024-02-08|15/12/2023|10.48|13.11|630030000000|662510000000|746.5|1
2024-02-10 13:43:38|04836|44211|6502|1.99T|1990000000000|4,590.0|1766262|-0.33|42|2024-05-10|15/03/2024||169.5||980000000000|4590|1|2024-02-14|15/12/2023||78.4||820000000000|4590|1
2024-02-10 13:43:44|04837|44324|4042|610.64B|610640000000|1,918.0|1687615|11.71|42|2024-05-09|15/03/2024||||278630000000|1918|1|2024-02-05|15/12/2023|46.02||262210000000|255910000000|1923.5|1
2024-02-10 13:43:50|04838|44270|5332|636.91B|636910000000|3,755.0|762685|-19.59|42|2024-04-26|15/03/2024||37.68||184380000000|3755|1|2024-01-31|15/12/2023|57.88|83.06|185020000000|195720000000|4009|1
2024-02-10 13:43:57|04839|44136|5901|400.23B|400230000000|2,367.5|427505|43.14|42|2024-05-10|15/03/2024|||||2367.5|1|2024-02-07|15/12/2023|53.56||241750000000||2377.5|1
2024-02-10 13:44:03|04840|946109|2875|817.02B|817020000000|8,000.0|503380|44.93|37|2024-05-10|15/03/2024||102.61||121780000000|8000|1|2024-01-31|15/12/2023|144.64|126.35|123510000000|128910000000|7891|1
2024-02-10 13:44:08|04841|946170|5105|395.32B|395320000000|2,567.5|1765384|67.15|37|2024-05-10|15/03/2024||49.57||120410000000|2567.5|1|2024-02-14|15/12/2023||115.48||145810000000|2567.5|1
2024-02-10 13:44:15|04842|44234|3101|94.8B|94800000000|1,076.0|309282|6.22|42|2024-05-09|15/03/2024||||110000000000|1076|1|2024-02-08|15/12/2023|-4.97||107900000000|110000000000|1114|1
2024-02-10 13:44:20|04843|946251|7282|371.94B|371940000000|2,928.0|601685|35.3|37|2024-04-26|15/03/2024||||261750000000|2928|1|2024-02-02|15/12/2023|140.13||281370000000|264400000000|2881|1
2024-02-10 13:44:26|04844|946115|3116|430.57B|430570000000|2,412.0|898192|18.12|37|2024-04-26|15/03/2024||91.54||490210000000|2412|1|2024-02-02|15/12/2023|70.45|76.27|507120000000|506770000000|2442|1
2024-02-10 13:44:33|04845|946195|6201|4.22T|4220000000000|13,585.0|676964|75.06|37|2024-04-26|15/03/2024||85.7||904190000000|13585|1|2024-02-02|15/12/2023|296.29|246.47|990140000000|929550000000|12570|1
2024-02-10 13:44:38|04846|985692|7203|44.81T|44810000000000|3,323.0|33375328|74.8|32|2024-05-08|15/03/2024||40.2||10655540000000|3323|1|2024-02-06|15/12/2023|100.61|81.93|12041100000000|11329760000000|2992|1
2024-02-10 13:44:44|04847|44227|8015|3.24T|3240000000000|9,207.0|822033|65|42|2024-04-26|15/03/2024|||||9207|1|2024-02-02|15/12/2023|264.58||2574950000000||9650|1
2024-02-10 13:44:50|04848|44200|4704|1.14T|1140000000000|8,422.0|889333|30.37|43|2024-05-09|15/03/2024||65.51||61460000000|8422|1|2024-02-15|15/12/2023||48.78||66970000000|8422|1
2024-02-10 13:44:57|04849|946254|7313|242.93B|242930000000|1,904.5|329041|20.08|37|2024-04-26|15/03/2024||40.3||116200000000|1904.5|1|2024-02-09|15/12/2023|49.71|38.8|127190000000|126000000000|1924.5|1
2024-02-10 13:45:04|04850|946150|4540|213.81B|213810000000|2,816.0|174177|7.07|37|2024-05-07|15/03/2024||21.9||35960000000|2816|1|2024-02-06|15/12/2023|94.07|66.3|40520000000|39900000000|2695.5|1
2024-02-10 13:45:11|04851|946120|3391|536.78B|536780000000|11,040.0|243143|19.61|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
2024-02-10 13:45:18|04852|946326|9409|206.69B|206690000000|2,034.0|255977|53.74|37|2024-05-08|15/03/2024||||77840000000|2034|1|2024-02-08|15/12/2023|80.09||80800000000|79810000000|2205|1
2024-02-10 13:45:25|04853|44135|4208|243.64B|243640000000|2,510.0|547807|26.7|42|2024-05-09|15/03/2024||||132280000000|2510|1|2024-02-05|15/12/2023|112.58||114870000000|124580000000|2429.5|1
2024-02-10 13:45:33|04854|946219|6728|379.04B|379040000000|7,695.0|350043|26.98|37|2024-05-10|15/03/2024||108.65||61800000000|7695|1|2024-02-13|15/12/2023||78.94||59300000000|7695|1
2024-02-10 13:45:38|04855|946275|8113|2.99T|2990000000000|5,069.0|1252326|-0.41|36|2024-05-06|15/03/2024||||244800000000|5069|1|2024-02-07|15/12/2023||31.7|254380000000|256370000000|5244|1
2024-02-10 13:45:44|04856|946231|6925|219.78B|219780000000|2,090.0|607011|32.87|37|2024-05-09|15/03/2024||19.45||53600000000|2090|1|2024-02-09|15/12/2023|39.92|24.75|47510000000|46650000000|2083|1
2024-02-10 13:45:49|04857|952141|4732|635.95B|635950000000|2,653.5|668731|21.16|36|2024-05-07|15/03/2024||||25000000000|2653.5|1|2024-02-06|15/12/2023|34.58||23420000000|21900000000|2803.5|1
2024-02-10 13:45:56|04858|946121|3591|193.88B|193880000000|3,480.0|171625|46.77|37|2024-05-16|15/03/2024||||49870000000|3480|1|2024-02-09|15/12/2023|8.11||46280000000|51000000000|3474|1
2024-02-10 13:46:02|04859|949905|3141|542.18B|542180000000|2,627.0|1510338|-8.85|35|2024-04-10|15/02/2024||26.18||311740000000|2627|1|2024-01-09|15/11/2023|20.19|22.95|299440000000|302840000000|2514.5|1
2024-02-10 13:46:09|04860|44213|9021|1.53T|1530000000000|6,290.0|1099669|20.2|42|2024-04-26|15/03/2024||-23.03||442650000000|6290|1|2024-01-31|15/12/2023|175.4|107.11|424420000000|380850000000|6092|1
2024-02-10 13:46:16|04861|946093|2267|993.62B|993620000000|3,200.0|1752411|-64.64|37|2024-05-10|15/03/2024||26.85||118320000000|3200|1|2024-02-09|15/12/2023|55.56|53.1|134890000000|137480000000|3070|1
2024-02-10 13:46:23|04862|946341|9831|307.08B|307080000000|444.8|3128266|-4.34|37|2024-05-09|15/03/2024||10.67||439350000000|444.79998779297|1|2024-02-01|15/12/2023|19.68|17.46|395860000000|404850000000|450.5|1
2024-02-10 13:46:29|04863|946293|8418|307.6B|307600000000|1,406.0|604818|58.87|37|2024-05-10|15/03/2024|||||1406|1|2024-02-02|15/12/2023|36.52||45850000000|26900000000|1404.5|1
2024-02-10 13:46:36|04864|44212|7951|564.09B|564090000000|3,342.0|1083041|-33.43|42|2024-05-08|15/03/2024||61.85||117190000000|3342|1|2024-02-06|15/12/2023|34.21|89.03|122160000000|125130000000|3346|1
2024-02-10 13:46:43|04865|946248|7272|1.42T|1420000000000|1,432.5|6102696|29.05|37|2024-05-10|15/03/2024||71.11||632000000000|1432.5|1|2024-02-14|15/12/2023||49.62||615340000000|1432.5|1
2024-02-10 13:46:50|04866|44228|9064|830.1B|830100000000|2,420.5|1152961|2.96|42|2024-04-25|15/03/2024||39.5||412210000000|2420.5|1|2024-02-05|15/12/2023|117.68|87.74|500250000000|509940000000|2569|1
2024-02-10 13:46:57|04867|946175|5444|531.18B|531180000000|8,338.0|157434|64.13|37|2024-04-26|15/03/2024||||40600000000|8338|1|2024-01-31|15/12/2023|243.6||41830000000|42000000000|8210|1
2024-02-10 13:47:04|04868|946092|2212|711.16B|711160000000|3,453.0|616356|131.74|37|2024-04-25|15/03/2024||||282500000000|3453|1|2024-02-14|15/12/2023||36.32||320460000000|3453|1
2024-02-10 13:47:11|04869|952774|8279|327.74B|327740000000|8,435.0|43856|26.65|36|2024-05-07|15/03/2024||||143960000000|8435|1|2024-02-13|15/12/2023||||160550000000|8435|1
2024-02-10 13:47:17|04870|44226|6506|1.41T|1410000000000|5,409.0|1422661|7.53|44|2024-04-11|15/02/2024||53.03||148410000000|5409|1|2024-01-12|15/11/2023|40.39|48.23|135350000000|139860000000|6037|1
2024-02-10 13:47:24|04871|44291|6841|785.92B|785920000000|3,021.0|860097|37.32|43|2024-05-07|15/03/2024||18.37||134600000000|3021|1|2024-02-06|15/12/2023|65.31|44.31|138590000000|125320000000|2960|1
2024-02-10 13:47:30|04872|44230|5101|573.39B|573390000000|3,567.0|627000|70.67|42|2024-05-10|15/03/2024||48.76||215790000000|3567|1|2024-02-16|15/12/2023||145.1||306850000000|3567|1
2024-02-10 13:47:36|04873|953009|9861|210.26B|210260000000|3,250.0|390972|36.5|36|2024-04-10|15/02/2024||||44800000000|3250|1|2024-01-11|15/11/2023|22.55||47240000000|44550000000|3350|1
2024-02-10 13:47:43|04874|44195|4689|3.29T|3290000000000|438.1|15360239|7.59|32|2024-04-26|15/03/2024||-0.0974||474650000000|438.10000610352|1|2024-02-06|15/12/2023|3.83|2.69|475040000000|487210000000|465.10000610352|1
2024-02-10 13:47:49|04875|952499|7164|373.41B|373410000000|5,435.0|189626|8.7|36|2024-05-06|15/03/2024||||19700000000|5435|1|2024-02-05|15/12/2023|85.46||10730000000|10880000000|5481|1
2024-02-10 13:47:54|04876|946258|7550|1.11T|1110000000000|7,277.0|958393|123.91|37|2024-05-10|15/03/2024||||263690000000|7277|1|2024-02-09|15/12/2023|30.02||254190000000|247600000000|7249|1
2024-02-10 13:48:02|04877|946140|4205|265.41B|265410000000|1,256.0|654007|2.87|37|2024-04-24|15/03/2024||49.56||99870000000|1256|1|2024-01-31|15/12/2023|49.92|32.85|98360000000|97080000000|1342|1
2024-02-10 13:48:10|04878|946113|3092|1T|1000000000000|3,368.0|1283151|7.95|37|2024-04-25|15/03/2024||31.95||50910000000|3368|1|2024-01-31|15/12/2023|40.58|40.68|57350000000|56240000000|3256|1
2024-02-10 13:48:16|04879|44176|6366|91.45B|91450000000|353|1432289|-13.27|43|2024-05-10|15/03/2024||||78310000000|353|1|2024-02-05|15/12/2023|25.22||125770000000|120000000000|337|1
2024-02-10 13:48:23|04880|44197|7762|237.24B|237240000000|973|1512308|60.83|43|2024-05-10|15/03/2024||5.5||71040000000|973|1|2024-02-13|15/12/2023||25.8||81600000000|973|1
2024-02-10 13:48:29|04881|44131|5803|429.7B|429700000000|1,558.0|2002111|56.27|42|2024-05-10|15/03/2024||5.22||174870000000|1558|1|2024-02-08|15/12/2023|38.48|48.72|207060000000|201810000000|1242|1
2024-02-10 13:48:35|04882|44331|7004|174.59B|174590000000|1,036.0|953238|15.11|42|2024-05-10|15/03/2024||53.9||169810000000|1036|1|2024-02-05|15/12/2023|33.28|23|140130000000|142500000000|922|1
2024-02-10 13:48:42|04883|44118|8628|217.38B|217380000000|845|1132597|7.64|42|2024-04-25|15/03/2024|||||845|1|2024-01-25|15/12/2023|8.85||9810000000||805|1
2024-02-10 13:48:48|04884|44326|7003|78.19B|78190000000|804|7408569|101.5|42|2024-05-10|15/03/2024|||||804|1|2024-02-14|15/12/2023|||||804|1
2024-02-10 13:48:55|04885|44245|5202|55.29B|55290000000|605|1247252|-8.19|42|2024-05-10|15/03/2024||||211920000000|605|1|2024-02-09|15/12/2023|35.59||192530000000|207900000000|599|1
2024-02-10 13:49:01|04886|44251|6703|91.7B|91700000000|1,058.0|472493|42.78|42|2024-05-08|15/03/2024|||||1058|1|2024-02-07|15/12/2023|19.8||111790000000|95600000000|1066|1
2024-02-10 13:49:08|04887|44300|5541|26.05B|26050000000|1,336.0|600811|-34.22|43|2024-05-07|15/03/2024|||||1336|1|2024-02-09|15/12/2023|33.15||3840000000||1361|1
2024-02-10 13:49:14|04888|44258|9412|236.81B|236810000000|827|758956|73.74|42|2024-04-25|15/03/2024||||31750000000|827|1|2024-02-07|15/12/2023|16.82||30520000000|30310000000|816|1
2024-02-10 13:49:20|04889|44320|5707|14.77B|14770000000|1,088.0|184697|-48.09|43|2024-05-09|15/03/2024|||||1088|1|2024-02-14|15/12/2023|||||1088|1
2024-02-10 13:49:27|04890|44239|3103|8.94B|8940000000|155.0|478702|-32.31|43|2024-05-10|15/03/2024||||33600000000|155|1|2024-02-07|15/12/2023|-43.74||28480000000|32800000000|166|1
2024-02-10 13:49:32|04891|949806|A2M|3.8B|3800000000|5.57|2908460|-22.39|1|2017-02-15|15/06/2017|||||2.420000076294|1|
2024-02-10 13:49:38|04892|7433|ABG|965.15M|965150000|1.08|825076|-18.25|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
2024-02-10 13:49:43|04893|7722|ABC|2.05B|2050000000|3.14|683775|71.58|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
2024-02-10 13:49:49|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
2024-02-10 13:49:58|04895|618|AGL|5.76B|5760000000|8.56|2298740|20.22|20|2024-02-07|15/12/2023|0.5931|0.4043||8067000000|7.8400001525879|1|2023-02-08|15/12/2022|-1.6|24.00|7810000000|5293000000|7.9299998283386|1
2024-02-10 13:50:04|04896|7462|ALQ|5.94B|5940000000|12.28|653041|-4.21|24|2024-02-28|15/12/2023|||||12.279999732971|1|2023-11-13|15/09/2023||29.00|||10.739999771118|1
2024-02-10 13:50:09|04897|101951|ALU|6.8B|6800000000|51.51|288920|30.54|22|2024-02-19|15/12/2023||0.22||121650000|51.509998321533|1|2023-10-12|15/09/2023|||||43.419998168945|1
2024-02-10 13:50:15|04898|629|AWC|3.13B|3130000000|1.08|11596897|-35.52|28|2024-04-17|15/03/2024|||||1.0800000429153|1|2024-02-27|15/12/2023||-0.01||-5330000|1.0800000429153|1
2024-02-10 13:50:22|04899|621|AMC|20.14B|20140000000|14.01|1800470|-13.94|32|2024-04-30|15/03/2024||0.2675||5580000000|14.010000228882|1|2024-02-06|15/12/2023|0.2404|0.2294|4980000000|5230000000|14.479999542236|1
2024-02-10 13:50:28|04900|630|AMP|2.67B|2670000000|0.975|12520105|-27.51|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
2024-02-10 13:50:34|04901|1161838|ALD|8.75B|8750000000|36.71|636769|18.53|25|2024-04-23|15/03/2024|||||36.709999084473|1|2024-02-19|15/12/2023||171.00||16976000000|36.709999084473|1
2024-02-10 13:50:40|04902|7689|ANN|3.03B|3030000000|24.46|217723|-12.58|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
2024-02-10 13:50:48|04903|636|ANZ|83.14B|83140000000|27.68|5804008|6.79|36|2024-05-07|15/03/2024||108.60||10273000000|27.680000305176|1|2024-02-12|15/12/2023|||||27.680000305176|1
2024-02-10 13:50:54|04904|7374|APE|3.66B|3660000000|14.23|273006|30.43|15|2023-02-24|15/12/2022|0.54|51.83|4330000000|5110000000|13|1|2022-08-24|15/06/2022|0.67|0.52|4220000000|4920000000|13.140000343323|1
2024-02-10 13:51:00|04905|7596|APA|10.57B|10570000000|8.24|2404361|-23.7|23|2024-02-21|15/12/2023||0.1617||1408000000|8.2399997711182|1|2023-12-13|15/09/2023|||||8.670000076294|1
2024-02-10 13:51:06|04906|947527|APX|61.39M|61390000|0.28|4461020|-90.24|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
2024-02-10 13:51:11|04907|7778|ARB|2.94B|2940000000|35.74|126400|17.68|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
2024-02-10 13:51:16|04908|7387|ALL|27.89B|27890000000|43.72|1344757|20.31|34|2024-02-12|15/12/2023|||||43.720001220703|1|2023-11-14|15/09/2023||107.00||3073000000|40.259998321533|1
2024-02-10 13:51:23|04909|633|ASX|13.01B|13010000000|67.2|367056|-4.65|35|2024-04-30|15/03/2024|||||67.199996948242|1|2024-02-15|15/12/2023||131.17||506360000|67.199996948242|1
2024-02-10 13:51:29|04910|32445|ALX|7.85B|7850000000|5.41|2813092|-20.44|35|2024-04-24|15/03/2024|||||5.4099998474121|1|2024-02-29|15/12/2023||0.2773||169000000|5.4099998474121|1
2024-02-10 13:51:35|04911|7786|AUB|3.36B|3360000000|30.98|214287|24.17|17|2023-02-20|15/12/2022||40.06|311100000|327000000|25.969999313354|1|2022-08-24|15/06/2022|0.66|55.65|176600000|381000000|20.459999084473|1
2024-02-10 13:51:42|04912|14232|AIA|11.64B|11640000000|8.38|536197|1.15|34|2024-05-09|15/03/2024|||||7.9000000953674|1|2024-02-22|15/12/2023|||||7.9000000953674|1
2024-02-10 13:51:49|04913|32570|AZJ|6.92B|6920000000|3.76|4263626|-0.27|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
2024-02-10 13:51:54|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
2024-02-10 13:52:02|04915|7470|ASB|783.34M|783340000|2.17|546965|19.89|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
2024-02-10 13:52:08|04916|7793|BOQ|3.89B|3890000000|5.93|2096605|-18.43|20|2023-04-20|15/02/2023|0.01|37.20|1900000000|890870000|6.289999961853|1|2022-10-11|15/08/2022|0.28|37.65|1310000000|846130000|6.8099999427795|1
2024-02-10 13:52:15|04917|947573|BAP|1.94B|1940000000|5.71|1244529|-9.65|23|2024-02-22|15/12/2023||21.00||1010000000|5.710000038147|1|2023-11-29|15/09/2023|||||5.1300001144409|1
2024-02-10 13:52:21|04918|7466|BPT|3.77B|3770000000|1.655|5159922|6.77|37|2024-04-24|15/03/2024|||||1.6549999713898|1|2024-02-12|15/12/2023||8.00||381670000|1.6549999713898|1
2024-02-10 13:52:30|04919|101956|BGA|1.15B|1150000000|3.77|593270|7.41|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
2024-02-10 13:52:36|04920|7528|BEN|5.52B|5520000000|9.75|1408311|-2.99|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
2024-02-10 13:52:42|04921|617|BHP|234.6B|234600000000|46.3|6805131|-3.78|26|2024-04-17|15/03/2024||||18600000|46.299999237061|1|2024-02-19|15/12/2023||1.43||20800000|46.299999237061|1
2024-02-10 13:52:48|04922|7784|BKL|1.84B|1840000000|94.73|82583|10.55|33|2023-08-17|15/06/2023||84.50||325010000|94.730003356934|1|2023-04-18|15/03/2023|||||78.26000213623|1
2024-02-10 13:52:54|04923|620|BSL|9.7B|9700000000|21.85|1271207|13.86|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
2024-02-10 13:53:01|04924|7411|BLD|6.46B|6460000000|5.86|1309128|53.81|32|2023-10-30|15/09/2023|||||4.5199999809265|1|2023-08-09|15/06/2023||5.05||1631000000|4.3600001335144|1
2024-02-10 13:53:09|04925|631|BXB|21.08B|21080000000|15.15|3265890|26.57|27|2024-02-23|15/12/2023||0.23||2902000000|15.14999961853|1|2023-10-25|15/09/2023|||1640000000||14.359999656677|1
2024-02-10 13:53:15|04926|39192|BRG|3.9B|3900000000|27.17|187750|22.44|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
2024-02-10 13:53:21|04927|7541|BKW|4.36B|4360000000|28.73|130018|17.79|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
2024-02-10 13:53:28|04928|7694|BWP|2.27B|2270000000|3.53|922337|-8.07|31|2024-02-06|15/12/2023||9.00||80000000|3.3599998950958|1|2023-11-29|15/09/2023|||||3.3800001144409|1
2024-02-10 13:53:34|04929|32468|CAR|12.62B|12620000000|33.47|1697812|45.65|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
2024-02-10 13:53:40|04930|102024|CIP|2.13B|2130000000|3.35|1396416|-1.18|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
2024-02-10 13:53:46|04931|7288|CGF|4.53B|4530000000|6.6|969135|-9.09|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
2024-02-10 13:53:53|04932|947653|CIA|12.83M|12830000|8.14|1341936|11.66|32|2024-05-22|15/03/2024||0.2837||643520000|8.1400003433228|1|2024-01-30|15/12/2023|0.2717|0.2158|573930000|544720000|8.0900001525879|1
2024-02-10 13:53:58|04933|7654|CHC|5.72B|5720000000|12.18|1906458|-16.23|26|2024-02-21|15/12/2023||0.3803||365440000|12.180000305176|1|2023-11-29|15/09/2023|||||10.189999580383|1
2024-02-10 13:54:06|04934|993190|CLW|2.75B|2750000000|3.81|1722993|-17.17|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
2024-02-10 13:54:12|04935|13574|CQR|2.2B|2200000000|3.78|1174401|-7.58|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
2024-02-10 13:54:18|04936|14585|CNU|3.25B|3250000000|7.95|379631|-3.1|4|2017-08-27|15/06/2017||||513000000|4.2300000190735|1|2017-02-19|15/12/2016|||||3.9100000858307|1
2024-02-10 13:54:25|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
2024-02-10 13:54:31|04938|8681|CWY|5.84B|5840000000|2.62|3306707|-4.73|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
2024-02-10 13:54:37|04939|7384|CUV|801.54M|801540000|15.99|71122|-33.4|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
2024-02-10 13:54:42|04940|7383|COH|21.14B|21140000000|322.73|151224|50.42|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
2024-02-10 13:54:49|04941|7255|CDA|1.52B|1520000000|8.41|344814|59.58|29|2024-02-21|15/12/2023||27.10||212000000|8.4099998474121|1|2023-11-29|15/09/2023|||||8.4799995422363|1
2024-02-10 13:54:55|04942|1099590|COL|21.29B|21290000000|15.97|2457952|-10.43|30|2024-04-30|15/03/2024||82.00||10170000000|15.970000267029|1|2024-02-27|15/12/2023||0.4501||12110000000|15.970000267029|1
2024-02-10 13:55:02|04943|101963|CKF|1.32B|1320000000|11.19|308359|37.13|30|2024-04-03|15/01/2024|||||11.189999580383|1|2023-11-27|15/10/2023|||||10|1
2024-02-10 13:55:07|04944|625|CBA|196.01B|196010000000|116.24|2032974|5.47|30|2024-05-07|15/03/2024|||||116.23999786377|1|2024-02-13|15/12/2023||296.62||13612000000|116.23999786377|1
2024-02-10 13:55:22|04945|7765|CPU|15.02B|15020000000|25.18|1416809|2.78|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
2024-02-10 13:55:28|04946|101966|CTD|2.94B|2940000000|20.08|326396|16.41|26|2024-02-21|15/12/2023||23.00||285810000|20.079999923706|1|2023-10-18|15/09/2023|||187900000||16.799999237061|1
2024-02-10 13:55:33|04947|958287|CGC|1.48B|1480000000|3.19|2211531|19.03|24|2024-02-19|15/12/2023||4.30||834440000|3.1900000572205|1|2023-11-29|15/09/2023|||||3.1099998950958|1
2024-02-10 13:55:41|04948|7774|CCP|1.25B|1250000000|18.3|253771|-10.64|31|2024-01-30|15/12/2023||73.00||223900000|17.450000762939|1|2023-11-29|15/09/2023|||||12.710000038147|1
2024-02-10 13:55:47|04949|7194|CMW|1.09B|1090000000|0.415|4184115|-42.36|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
2024-02-10 13:55:53|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
2024-02-10 13:56:02|04951|623|CSL|147.34B|147340000000|305|665680|-0.08|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
2024-02-10 13:56:07|04952|7215|CSR|3.23B|3230000000|6.76|1423032|28.76|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
2024-02-10 13:56:15|04953|1167286|DRR|2.75B|2750000000|5.2|1186264|4.84|12|2024-05-29|15/03/2024||||56000000|5.1999998092651|1|2024-02-16|15/12/2023|||||5.1999998092651|1
2024-02-10 13:56:21|04954|10538|DXS|8.43B|8430000000|7.85|3213706|-5.31|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
2024-02-10 13:56:27|04955|1055046|DHG|2.18B|2180000000|3.46|925697|6.13|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
2024-02-10 13:56:32|04956|7642|DMP|3.57B|3570000000|39.76|386107|-43.88|35|2024-02-21|15/12/2023|0.7013|0.7013||1307000000|39.759998321533|1|2023-11-01|15/09/2023|||||50.799999237061|1
2024-02-10 13:56:37|04957|7486|DOW|2.92B|2920000000|4.35|1160872|9.85|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
2024-02-10 13:56:42|04958|9260|ELD|1.38B|1380000000|8.78|740980|-1.9|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
2024-02-10 13:56:48|04959|947762|EML|322.43M|322430000|0.86|2550019|31.3|29|2024-04-23|15/03/2024|||||0.86000001430511|1|2024-02-20|15/12/2023||1.00||122000000|0.86000001430511|1
2024-02-10 13:56:54|04960|32564|EVN|6.08B|6080000000|3.06|9563375|-4.97|34|2024-04-25|15/03/2024|||||3.0599999427795|1|2024-02-14|15/12/2023||0.1185||1082000000|3.0599999427795|1
2024-02-10 13:57:00|04961|14268|FPH|13.44B|13440000000|23.03|304138|-2.54|16|2024-05-21|15/03/2024||0.2177||860400000|23.030000686646|1|2024-02-15|15/12/2023|||||23.030000686646|1
2024-02-10 13:57:06|04962|13822|FBU|3.05B|3050000000|3.94|473379|-20.56|19|2023-02-13|15/12/2022|||||4.9400000572205|1|2022-08-15|15/06/2022|||||4.9400000572205|1
2024-02-10 13:57:11|04963|7385|FLT|4.73B|4730000000|21.56|634509|18.27|24|2024-05-02|15/03/2024|||||21.559999465942|1|2024-02-22|15/12/2023||3.27||1002000000|21.559999465942|1
2024-02-10 13:57:17|04964|628|FMG|86.92B|86920000000|28.26|4921239|25.49|24|2024-05-15|15/03/2024|||||28.260000228882|1|2024-02-22|15/12/2023||1.01||7763000000|28.260000228882|1
2024-02-10 13:57:22|04965|32466|GEM|910.69M|910690000|1.125|872261|-8.91|27|2024-04-18|15/03/2024|||||1.125|1|2024-02-27|15/12/2023|||||1.125|1
2024-02-10 13:57:28|04966|40369|GOR|1.55B|1550000000|1.435|3816693|-8.01|24|2024-03-19|15/12/2023||0.0629||244380000|1.4349999427795|1|2023-10-25|15/09/2023|||||1.8550000190735|1
2024-02-10 13:57:34|04967|638|GMG|50.59B|50590000000|26.64|3757754|35.02|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
2024-02-10 13:57:39|04968|637|GPT|8.72B|8720000000|4.55|4947863|0.89|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
2024-02-10 13:57:44|04969|7471|GNC|1.86B|1860000000|8.29|646933|14.03|25|2024-05-09|15/03/2024||46.70||2390000000|8.289999961853|1|2024-02-28|15/12/2023|||||8.289999961853|1
2024-02-10 13:57:50|04970|18522|GOZ|1.78B|1780000000|2.36|1033279|-28.27|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
2024-02-10 13:57:54|04971|7355|GUD|1.66B|1660000000|11.78|287682|38.43|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
2024-02-10 13:58:01|04972|7228|HVN|5.79B|5790000000|4.65|2319384|10.98|37|2024-04-17|15/03/2024|||||4.6500000953674|1|2024-02-29|15/12/2023||27.00||2280000000|4.6500000953674|1
2024-02-10 13:58:06|04973|947866|HUB|3B|3000000000|37.15|204548|39.3|29|2024-02-19|15/12/2023||33.00||123000000|37.150001525879|1|2023-11-30|15/09/2023|||||33.159999847412|1
2024-02-10 13:58:12|04974|961867|IEL|5.37B|5370000000|19.33|1497115|-39.39|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
2024-02-10 13:58:18|04975|7714|IGO|5.41B|5410000000|7.15|5228300|-51.16|35|2024-04-26|15/03/2024|||||7.1500000953674|1|2024-01-30|15/12/2023|0.6135|0.6135|178700000|170000000|7.5999999046326|1
2024-02-10 13:58:25|04976|7635|ILU|3.05B|3050000000|7.15|2167177|-36.39|35|2024-04-11|15/03/2024|||||7.1500000953674|1|2024-02-21|15/12/2023||22.00||560280000|7.1500000953674|1
2024-02-10 13:58:31|04977|7569|IPL|5.22B|5220000000|2.69|5182898|-22.48|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
2024-02-10 13:58:36|04978|7553|INA|1.85B|1850000000|4.55|951869|-0.66|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
2024-02-10 13:58:41|04979|993193|ING|1.6B|1600000000|4.31|1610911|53.38|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
2024-02-10 13:58:47|04980|627|IAG|15.09B|15090000000|6.23|6177033|33.98|21|2023-08-21|15/06/2023||12.35||5309000000|5.8400001525879|1|2023-05-31|15/03/2023|||3470000000|3470000000|5.210000038147|1
2024-02-10 13:58:52|04981|7379|IVC|1.81B|1810000000|12.67|480823|14.14|28|2023-11-29|15/09/2023|||||12.06999874115|1|2023-08-27|15/06/2023||15.00|||12.520000457764|1
2024-02-10 13:58:58|04982|7333|IFL|1.53B|1530000000|2.3|1793133|-34.23|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
2024-02-10 13:59:03|04983|942738|IPH|1.72B|1720000000|7|603894|-16.27|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
2024-02-10 13:59:09|04984|7558|IRE|1.56B|1560000000|8.49|781705|-10.44|28|2024-04-30|15/03/2024|||||8.4899997711182|1|2024-02-21|15/12/2023||11.10||312550000|8.4899997711182|1
2024-02-10 13:59:16|04985|7220|JHX|25.83B|25830000000|59.28|1177833|80.07|42|2024-05-20|15/03/2024||0.4202||1020000000|59.279998779297|1|2024-02-12|15/12/2023||0.3911||957590000|59.279998779297|1
2024-02-10 13:59:21|04986|32565|JHG|7.64B|7640000000|39.49|119259|-4.71|9|2018-08-06|15/06/2018||||581900000|39.279998779297|1|2018-02-06|15/12/2017||||625500000|48.029998779297|1
2024-02-10 13:59:29|04987|7274|JBH|6.18B|6180000000|56.55|385246|21.46|37|2024-05-29|15/03/2024||||1880000000|56.549999237061|1|2024-02-12|15/12/2023||300.00||2540000000|56.549999237061|1
2024-02-10 13:59:35|04988|985811|KGN|596.77M|596770000|5.91|429973|36.18|21|2024-02-22|15/12/2023||||152690000|5.9099998474121|1|2023-11-29|15/09/2023|||||4.8000001907349|1
2024-02-10 13:59:40|04989|626|LLC|5B|5000000000|7.31|3482055|-12.98|27|2024-02-19|15/12/2023||0.3237||4904000000|7.3099999427795|1|2023-11-29|15/09/2023|||||6.5599999427795|1
2024-02-10 13:59:46|04990|960731|LNK|1.13B|1130000000|2.19|2262480|8.42|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
2024-02-10 13:59:51|04991|7473|LYC|5.51B|5510000000|5.9|3426734|-34.88|31|2024-04-16|15/03/2024||0.01|||5.9000000953674|1|2024-02-26|15/12/2023||-0.05||396750000|5.9000000953674|1
2024-02-10 13:59:56|04992|624|MQG|69.97B|69970000000|190.89|706362|-1.65|35|2024-05-03|15/03/2024||581.70||9087000000|190.88999938965|1|2024-02-13|15/12/2023||251.00|||190.88999938965|1
2024-02-10 14:00:01|04993|32451|MFG|1.58B|1580000000|8.73|819591|-6.63|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
2024-02-10 14:00:14|04994|946358|MPL|10.55B|10550000000|3.83|5965596|23.95|20|2024-02-22|15/12/2023||0.0867||3840000000|3.829999923706|1|2023-11-29|15/09/2023|||||3.460000038147|1
2024-02-10 14:00:20|04995|962367|MP1|2.05B|2050000000|12.91|763703|119.19|30|2024-04-26|15/03/2024||||48400000|12.909999847412|1|2024-01-29|15/12/2023|0.0513|-9.45|48600000|46800000|9.4300003051758|1
2024-02-10 14:00:26|04996|7590|MSB|279.07M|279070000|0.275|4189032|-76.69|37|2024-05-30|15/03/2024||-0.0228||7600000|0.27500000596046|1|2024-02-28|15/12/2023||-0.0228||6800000|0.27500000596046|1
2024-02-10 14:00:31|04997|7566|MTS|3.98B|3980000000|3.71|3504109|-6.78|24|2024-04-03|15/01/2024|||||3.710000038147|1|2023-12-03|15/10/2023|0.1469|0.1527||7988000000|3.5499999523163|1
2024-02-10 14:00:37|04998|7720|MIN|11.06B|11060000000|57.1|961372|-37.23|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
2024-02-10 14:00:43|04999|7619|MGR|8.84B|8840000000|2.24|12035759|-2.18|35|2024-04-29|15/03/2024|||||2.2400000095367|1|2024-02-08|15/12/2023||6.00||1030000000|2.1400001049042|1
2024-02-10 14:00:49|05000|7311|MND|1.34B|1340000000|13.82|204550|-0.5|32|2024-02-20|15/12/2023||39.00||935000000|13.819999694824|1|2023-11-29|15/09/2023|||||14.289999961853|1
2024-02-10 14:00:55|05001|18557|NAN|890.32M|890320000|2.94|707707|-35.67|31|2024-04-17|15/03/2024|||||2.9400000572205|1|2024-02-26|15/12/2023||3.00||81730000|2.9400000572205|1
2024-02-10 14:01:01|05002|7788|NAB|100.43B|100430000000|32.37|4396119|1.31|34|2024-05-02|15/03/2024||110.30||10193000000|32.369998931885|1|2024-02-21|15/12/2023|||||32.369998931885|1
2024-02-10 14:01:07|05003|102032|NSR|3.16B|3160000000|2.32|3369812|-0.85|30|2024-02-21|15/12/2023||5.00||144000000|2.3199999332428|1|2023-11-29|15/09/2023|||||2.1300001144409|1
2024-02-10 14:01:12|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
2024-02-10 14:01:18|05005|1055094|NWL|4.28B|4280000000|17.52|321186|31.33|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
2024-02-10 14:01:23|05006|7695|NCM|20.82B|20820000000|23.350|4789321|-7.41|27|2024-02-15|15/12/2023||0.493||2430000000|23.35000038147|1|2023-10-16|15/09/2023||||552000000|26|1
2024-02-10 14:01:28|05007|41354|NWS|23.13B|23130000000|41.89|143094|39.31|39|2024-05-02|15/03/2024||0.2375||3820000000|41.889999389648|1|2024-02-07|15/12/2023|0.4008|0.3288|3990000000|3950000000|38.970001220703|1
2024-02-10 14:01:34|05008|40380|NXT|7.41B|7410000000|14.4|1066724|41.79|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
2024-02-10 14:01:39|05009|14292|NHF|3.89B|3890000000|8.05|732227|1.13|24|2024-02-25|15/12/2023||0.1864||1560000000|8.0500001907349|1|2023-10-11|15/09/2023|||||7.5500001907349|1
2024-02-10 14:01:44|05010|1089517|NIC|2.79B|2790000000|0.65|8111496|-41.7|12|2023-10-30|15/09/2023|||457100000||0.77999997138977|1|2023-08-30|15/06/2023||0.06|434300000|434300000|0.77499997615814|1
2024-02-10 14:01:49|05011|985597|NEC|3.18B|3180000000|1.965|2595837|-11.09|15|2023-02-23|15/12/2022|0.11|11.75|1410000000|1309000000|2.0599999427795|1|2022-08-24|15/06/2022|0.05|7.00|1360000000|1346000000|1.9800000190735|1
2024-02-10 14:01:58|05012|39197|NST|15.22B|15220000000|13.26|3758833|7.02|35|2024-04-29|15/03/2024|||||13.260000228882|1|2024-02-22|15/12/2023||0.26||1943000000|13.260000228882|1
2024-02-10 14:02:02|05013|13870|NWH|1.3B|1300000000|2.87|742449|-0.35|0||
2024-02-10 14:02:09|05014|7506|NUF|2.12B|2120000000|5.55|964355|-2.46|33|2024-02-28|15/12/2023|||||5.5500001907349|1|2023-11-14|15/09/2023|||||4.4000000953674|1
2024-02-10 14:02:14|05015|1167776|NXL|570.78M|570780000|1.775|659679|14.89|12|2024-02-18|15/12/2023|||||1.7749999761581|1|2023-11-29|15/09/2023|||||1.7150000333786|1
2024-02-10 14:02:20|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
2024-02-10 14:02:25|05017|18532|OBL|394.15M|394150000|1.4|698229|-62.47|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
2024-02-10 14:02:30|05018|7420|ORI|7.45B|7450000000|16.32|880873|5.84|25|2024-05-09|15/03/2024||36.00||4156000000|16.319999694824|1|2024-02-28|15/12/2023|||||16.319999694824|1
2024-02-10 14:02:37|05019|7710|ORG|14.42B|14420000000|8.38|9011995|18.87|35|2024-04-12|15/03/2024|||||8.3800001144409|1|2024-02-15|15/12/2023||25.00||6836000000|8.3800001144409|1
2024-02-10 14:02:43|05020|985599|ORA|3.56B|3560000000|2.84|3940562|-2.41|19|2024-02-19|15/12/2023||11.37||2202000000|2.8399999141693|1|2023-11-29|15/09/2023|||||2.5299999713898|1
2024-02-10 14:02:49|05021|7474|OZL|9.46B|9460000000|28.19|2248206|1|31|2023-08-16|15/06/2023||0.2294||890250000|26.439401626587|1|2023-04-24|15/03/2023|||||26.439401626587|1
2024-02-10 14:02:55|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
2024-02-10 14:03:03|05023|7674|PRN|783.52M|783520000|0.815|2843307|-31.22|32|2024-02-20|15/12/2023||0.0875||1362000000|0.81499999761581|1|2023-12-01|15/09/2023|||||1.0499999523163|1
2024-02-10 14:03:09|05024|7625|PPT|2.83B|2830000000|25.33|392914|-4.2|33|2024-02-28|15/12/2023||104.00||383450000|25.329999923706|1|2023-10-12|15/09/2023|||||20.459999084473|1
2024-02-10 14:03:16|05025|13576|PRU|2.31B|2310000000|1.685|4577348|-17.4|38|2024-05-10|15/03/2024|||||1.6849999427795|1|2024-02-23|15/12/2023|||||1.6849999427795|1
2024-02-10 14:03:20|05026|948096|PLS|10.92B|10920000000|3.63|28543598|-24.06|18|2024-02-22|15/12/2023||43.00||2182000000|3.6300001144409|1|2023-10-25|15/09/2023|||493000000||3.789999961853|1
2024-02-10 14:03:25|05027|10545|PTM|609.64M|609640000|1.08|1070210|-50.68|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
2024-02-10 14:03:31|05028|1137433|PBH|269.16M|269160000|0.85|436763|-48.64|18|2024-01-31|15/12/2023||-47.00|69900000|326650000|0.91500002145767|1|2023-10-24|15/09/2023|||||0.72000002861023|1
2024-02-10 14:03:37|05029|32481|PNV|1.33B|1330000000|1.92|1276039|-16.88|22|2024-02-22|15/12/2023||0.20||26900000|1.9199999570847|1|2023-11-29|15/09/2023||||9900000|1.3500000238419|1
2024-02-10 14:03:43|05030|7738|PMV|4.52B|4520000000|28.34|189045|6.46|34|2024-03-21|15/01/2024||100.00||896300000|28.340000152588|1|2024-01-03|15/10/2023|||||28.209999084473|1
2024-02-10 14:03:48|05031|8583|HLS|869.88M|869880000|1.455|2672158|-47.85|28|2024-02-27|15/12/2023||1.50||834860000|1.4550000429153|1|2023-11-27|15/09/2023|||||1.2999999523163|1
2024-02-10 14:03:54|05032|948097|PME|11.15B|11150000000|106.77|208178|57.97|27|2024-02-14|15/12/2023||0.3447||71490000|106.76999664307|1|2023-11-29|15/09/2023|||||87.410003662109|1
2024-02-10 14:03:59|05033|985603|QAN|9.55B|9550000000|5.72|6479182|-12.54|31|2024-02-22|15/12/2023||0.536||9187000000|5.7199997901917|1|2023-10-30|15/09/2023|||||4.7600002288818|1
2024-02-10 14:04:05|05034|8592|QBE|24.68B|24680000000|16.52|3915984|25.15|28|2024-04-18|15/03/2024|||||16.520000457764|1|2024-02-16|15/12/2023||0.61||8632000000|16.520000457764|1
2024-02-10 14:04:11|05035|14304|QUB|5.83B|5830000000|3.3|2455603|8.91|18|2024-02-22|15/12/2023||5.90||1294000000|3.2999999523163|1|2023-11-29|15/09/2023|||||2.9100000858307|1
2024-02-10 14:04:16|05036|14307|RMS|1.72B|1720000000|1.51|3796050|60.64|27|2024-02-20|15/12/2023|||||1.5099999904633|1|2023-10-29|15/09/2023|||153000000||1.7150000333786|1
2024-02-10 14:04:22|05037|8604|RHC|11.73B|11730000000|51.34|470992|-21.56|26|2024-02-29|15/12/2023||69.33||7300000000|51.340000152588|1|2023-11-09|15/09/2023|||||53.270000457764|1
2024-02-10 14:04:28|05038|8599|REA|24.69B|24690000000|186.88|141084|50.19|37|2024-05-10|15/03/2024|||||186.88000488281|1|2024-02-07|15/12/2023||162.00|384000000|605770000|180.7200012207|1
2024-02-10 14:04:33|05039|8601|REH|14.73B|14730000000|22.81|367138|35.13|25|2024-02-27|15/12/2023||34.00|||22.809999465942|1|2023-10-25|15/09/2023|||2360000000||17.590000152588|1
2024-02-10 14:04:41|05040|32462|RRL|1.47B|1470000000|1.945|3402826|-5.12|35|2024-02-21|15/12/2023||17.00||669980000|1.9450000524521|1|2023-10-25|15/09/2023|||314100000||1.7350000143051|1
2024-02-10 14:04:46|05041|977693|RWC|3.4B|3400000000|4.33|1902154|24.07|17|2023-02-20|15/12/2022|||||3.4800000190735|1|2022-08-22|15/06/2022||||460850000|4.5100002288818|1
2024-02-10 14:04:51|05042|8610|RMD|41.63B|41630000000|28.52|2258457|-9.97|14|2018-04-25|15/03/2018||||575800000|12.800000190735|1|2018-01-23|15/12/2017||||515500000|11.039999961853|1
2024-02-10 14:04:56|05043|8616|RSG|777.1M|777100000|0.365|6812653|40.38|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
2024-02-10 14:05:02|05044|8607|RIO|177.48B|177480000000|129.87|1154713|4.86|27|2024-04-16|15/03/2024|||||129.86999511719|1|2024-02-21|15/12/2023||3.92||27368000000|129.86999511719|1
2024-02-10 14:05:06|05045|8656|STO|23.71B|23710000000|7.32|9309854|4.13|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
2024-02-10 14:05:11|05046|102935|SCG|16.28B|16280000000|3.14|11012191|6.8|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
2024-02-10 14:05:17|05047|8624|SEK|9.48B|9480000000|26.75|716783|6.15|34|2024-02-13|15/12/2023||39.00||619300000|26.75|1|2023-11-29|15/09/2023|||||22.799999237061|1
2024-02-10 14:05:24|05048|8626|SVW|13.46B|13460000000|37.08|712438|60.94|32|2024-02-14|15/12/2023||93.33||4448000000|37.080001831055|1|2023-11-13|15/09/2023|||||29.049999237061|1
2024-02-10 14:05:29|05049|40384|RGN|2.68B|2680000000|2.31|3028113|-10.12|6|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
2024-02-10 14:05:34|05050|32454|SLR|1B|1000000000|1.07|3511547|-8.55|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
2024-02-10 14:05:40|05051|8629|SGM|2.73B|2730000000|14.52|380562|-3.2|34|2024-04-24|15/03/2024|||||14.520000457764|1|2024-02-20|15/12/2023||41.00||3708000000|14.520000457764|1
2024-02-10 14:05:46|05052|14315|SKC|1.49B|1490000000|1.97|370066|-15.09|35|2024-02-22|15/12/2023|||||1.9700000286102|1|2023-11-29|15/09/2023|||||1.6749999523163|1
2024-02-10 14:05:51|05053|8635|SHL|15.18B|15180000000|31.8|1094746|10.26|29|2024-04-29|15/03/2024|||||31.799999237061|1|2024-02-20|15/12/2023||0.66||4168000000|31.799999237061|1
2024-02-10 14:05:56|05054|953541|S32|14.17B|14170000000|3.14|16807716|-33.05|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
2024-02-10 14:06:01|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
2024-02-10 14:06:07|05056|8670|SPK|8.87B|8870000000|4.9|596291|1.87|34|2024-05-02|15/03/2024|||||4.9000000953674|1|2024-02-28|15/12/2023|||||4.9000000953674|1
2024-02-10 14:06:12|05057|8620|SBM|130.88M|130880000|0.16|3137915|-75.94|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
2024-02-10 14:06:17|05058|32444|SGR|1.58B|1580000000|0.55|15272932|-68.57|34|2024-02-21|15/12/2023||4.26||1014000000|0.55000001192093|1|2023-11-29|15/09/2023|||||0.50499999523163|1
2024-02-10 14:06:22|05059|102031|SDF|6.6B|6600000000|5.98|2258389|10.33|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
2024-02-10 14:06:27|05060|8631|SGP|10.99B|10990000000|4.61|6987444|17.9|27|2024-04-24|15/03/2024|||||4.6100001335144|1|2024-02-21|15/12/2023||14.00||1327000000|4.6100001335144|1
2024-02-10 14:06:35|05061|8659|SUN|18.18B|18180000000|14.31|2668287|12.32|29|2024-02-26|15/12/2023||47.87||6708000000|14.310000419617|1|2023-11-29|15/09/2023|||||13.710000038147|1
2024-02-10 14:06:41|05062|8658|SUL|3.61B|3610000000|15.95|574467|31.17|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
2024-02-10 14:06:47|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
2024-02-10 14:06:54|05064|8664|TAH|1.77B|1770000000|0.795|7451305|-22.82|35|2024-05-02|15/03/2024|||||0.7950000166893|1|2024-02-21|15/12/2023||1.85||1270000000|0.7950000166893|1
2024-02-10 14:07:00|05065|8679|TNE|5.16B|5160000000|15.86|746087|8.56|22|2024-05-21|15/03/2024||0.1327||221700000|15.859999656677|1|2024-02-28|15/12/2023|||||15.859999656677|1
2024-02-10 14:07:06|05066|8677|TLS|45.94B|45940000000|3.98|20855439|-3.16|34|2024-04-24|15/03/2024|||||3.9800000190735|1|2024-02-15|15/12/2023||8.00||11364000000|3.9800000190735|1
2024-02-10 14:07:11|05067|13578|TPG|9.89B|9890000000|5.33|884818|13.4|28|2024-02-26|15/12/2023||0.1289||2810000000|5.3299999237061|1|2023-11-29|15/09/2023|||||4.6700000762939|1
2024-02-10 14:07:17|05068|8668|TCL|39.96B|39960000000|12.94|4843236|-7.77|33|2024-02-07|15/12/2023||6.50||1715000000|13.35000038147|1|2023-11-29|15/09/2023|||||12.760000228882|1
2024-02-10 14:07:23|05069|32563|TWE|8.93B|8930000000|11.01|2949757|-22.19|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
2024-02-10 14:07:28|05070|1080079|URW|16.22B|16220000000|5.86|519568|25.21|22|2024-05-02|15/03/2024|||||5.8600001335144|1|2024-02-08|15/12/2023|||||5.4099998474121|1
2024-02-10 14:07:33|05071|1159126|UMG|1.49B|1490000000|4.98|1323041|40.28|15|2023-11-20|15/09/2023||10.25||749280000|4.9800000190735|1|2023-08-30|15/06/2023|||||4.9200000762939|1
2024-02-10 14:07:39|05072|7791|VCX|9.47B|9470000000|2.08|9181031|5.58|19|2023-02-15|15/12/2022|0.04|4.50|638200000|343280000|2.0099999904633|1|2022-08-16|15/06/2022|0.12|6.00|599000000|417890000|2.0699999332428|1
2024-02-10 14:07:43|05073|963730|VUK|3.96B|3960000000|3.13|1813337|-2.49|0||
2024-02-10 14:07:48|05074|1088709|VEA|5.65B|5650000000|3.67|3234663|25.68|23|2024-02-19|15/12/2023||0.0854||13431000000|3.670000076294|1|2023-10-24|15/09/2023|||3820000000||2.7300000190735|1
2024-02-10 14:07:53|05075|8646|SOL|12.14B|12140000000|33.64|393301|16.97|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
2024-02-10 14:07:59|05076|986103|WPR|1.67B|1670000000|2.48|1229088|-9.49|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
2024-02-10 14:08:06|05077|39194|WEB|2.89B|2890000000|7.49|1131170|8.39|27|2024-02-28|15/12/2023||||171570000|7.4899997711182|1|2023-11-21|15/09/2023|||244000000||6.5999999046326|1
2024-02-10 14:08:12|05078|8712|WES|65.94B|65940000000|58.11|1475121|17.66|37|2024-05-08|15/03/2024||||6960000000|58.110000610352|1|2024-02-15|15/12/2023||112.00||8370000000|58.110000610352|1
2024-02-10 14:08:17|05079|994040|WGX|940.14M|940140000|1.985|2112067|82.11|26|2024-05-02|15/03/2024|||||1.9850000143051|1|2024-01-03|15/12/2023|||182000000||2.1300001144409|1
2024-02-10 14:08:23|05080|8706|WBC|84.97B|84970000000|24.37|5685339|1.97|35|2024-05-06|15/03/2024||91.10||10642000000|24.370000839233|1|2024-02-19|15/12/2023|||||24.370000839233|1
2024-02-10 14:08:29|05081|10547|WHC|6.26B|6260000000|7.48|4360796|-6.97|35|2024-02-15|15/12/2023||0.4979||1560000000|7.4800000190735|1|2023-10-18|15/09/2023|||||6.789999961853|1
2024-02-10 14:08:34|05082|976093|WTC|25.52B|25520000000|77.15|453379|34.52|21|2024-02-21|15/12/2023||0.3237||470740000|77.150001525879|1|2023-11-29|15/09/2023|||||64.690002441406|1
2024-02-10 14:08:39|05083|8721|WDS|60.49B|60490000000|31.86|4758441|-12.64|30|2024-04-19|15/03/2024|||||31.860000610352|1|2024-01-23|15/12/2023||0.60|3360000000|3520000000|31.139999389648|1
2024-02-10 14:08:44|05084|8720|WOW|43.16B|43160000000|35.45|1852467|-0.73|39|2024-05-02|15/03/2024||||16690000000|35.450000762939|1|2024-02-21|15/12/2023||0.7633||17520000000|35.450000762939|1
2024-02-10 14:10:02|05085|8718|WOR|8.24B|8240000000|15.62|1079373|3.51|30|2024-02-28|15/12/2023||34.00||4908000000|15.619999885559|1|2023-11-29|15/09/2023|||||17.090000152588|1
2024-02-10 14:10:18|05086|102040|XRO|16.94B|16940000000|111.74|364854|40.31|23|2024-02-28|15/12/2023|||||111.73999786377|1|2023-11-08|15/09/2023||4.00||658000000|112.98999786377|1
2024-02-10 14:10:28|05087|948170|ZIP|750.43M|750430000|0.91|16268226|47.97|32|2024-02-27|15/12/2023||0.0202||370880000|0.91000002622604|1|2023-10-23|15/09/2023|||204400000||0.28499999642372|1
2024-02-10 14:11:33|05088|320|ABBN|70.18B|70180000000|38.14|2998330|22.32|12|2024-04-18|15/03/2024||0.5109||8150000000|38.139999389648|1|2024-02-01|15/12/2023|0.5|0.502|8250000000|8070000000|36.689998626709|1
2024-02-10 14:11:40|05089|949649|ADXN|10.42M|10420000|0.074|639449|-70.4|26|2024-05-02|15/03/2024||-0.0033||700000|0.07419999688864|1|2024-04-30|15/12/2023||-0.005||700000|0.07419999688864|1
2024-02-10 14:11:47|05090|317|ADEN|6B|6000000000|35.9|423839|1.76|43|2024-05-07|15/03/2024||0.91||5823000000|35.900001525879|1|2024-02-29|15/12/2023||1.1||6080000000|35.900001525879|1
2024-02-10 14:11:52|05091|949648|ADVN|81.76M|81760000|112|142|-22.76|15|2023-04-03|15/12/2022|-3.16||92360000||130|1|2022-08-19|15/06/2022|-0.06||86010000|86200000|157|1
2024-02-10 14:12:00|05092|949650|AEVS|1.34B|1340000000|15.9|4290|-13.11|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
2024-02-10 14:12:07|05093|949651|AIRE|31.32M|31320000|0.505|15547|-9.82|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
2024-02-10 14:12:12|05094|1128773|ALCC|33.17B|33170000000|67.26|894446|-3.45|22|2024-05-13|15/03/2024||0.759||2470000000|67.26000213623|1|2024-02-26|15/12/2023||0.6753||2340000000|67.26000213623|1
2024-02-10 14:12:17|05095|48533|ALLN|2.49B|2490000000|151|22348|-4.55|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
2024-02-10 14:12:22|05096|949654|ALPN|65.32M|65320000|7.50|5094|-38.52|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
2024-02-10 14:12:27|05097|949655|ALSN|3.35B|3350000000|267.5|8133|43.35|27|2024-04-22|15/03/2024|||||267.5|1|2024-02-20|15/12/2023|||||267.5|1
2024-02-10 14:12:33|05098|48525|AMS|2.17B|2170000000|2.2|7908898|-70.4|35|2024-04-26|15/03/2024||-0.0103||851140000|2.1970000267029|1|2024-02-12|15/12/2023||-0.0007||931710000|2.1970000267029|1
2024-02-10 14:12:39|05099|949657|APGN|563.05M|563050000|188|969|5.32|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
2024-02-10 14:13:15|05100|48552|||||||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
2024-02-10 14:13:19|05101|955643|ARONL|2.37M|2370000|0.121|19972|-65.62|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
2024-02-10 14:13:25|05102|49837|ARYN|1.54B|1540000000|1.55|2031282|21.09|29|2024-04-22|15/03/2024|||||1.5499999523163|1|2023-10-02|15/07/2023|||552000000|541600000|1.567999958992|1
2024-02-10 14:13:31|05103|48538|ASCN|261.42M|261420000|7.28|74079|-13.33|34|2024-05-10|15/03/2024|||||7.2800002098083|1|2024-03-05|15/12/2023|||||7.2800002098083|1
2024-02-10 14:13:35|05104|1072993|ASWN|22.42M|22420000|1.550|3470|-27.91|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
2024-02-10 14:42:33|05104|1072993|ASWN|22.42M|22420000|1.550|3470|-27.91|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
2024-02-10 14:42:38|05105|949660|AUTON|715.32M|715320000|123.2|9022|-5.38|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
2024-02-10 14:42:41|05106|949661|BANB|4.45B|4450000000|59.4|107363|-33.11|0||
2024-02-10 14:42:45|05107|322|BALN|6.26B|6260000000|138.3|91758|-8.53|0||
2024-02-10 14:42:50|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
2024-02-10 14:43:28|05109|48544|BCVN|9.1B|9100000000|106.00|50378|28.64|39|2024-04-25|15/03/2024|||||106|1|2024-02-08|15/12/2023|||||108.59999847412|1
2024-02-10 14:43:34|05110|949664|BCGE|1.82B|1820000000|256.00|822|34.74|15|2023-03-29|15/12/2022|13.34||315900000||197|1|2022-08-09|15/06/2022|11.05||244100000||170.5|1
2024-02-10 14:43:39|05111|949666|BCJ|169.16M|169160000|56.50|177|6.6|14|2022-09-16|15/06/2022|2.69||26460000||53.5|1|2022-04-22|15/12/2021|0.62||26100000||54|1
2024-02-10 14:43:45|05112|955653|WKB|1.73B|1730000000|110.00|828|3.77|15|2023-04-05|15/12/2022|1.21||145300000||110|1|2022-07-19|15/06/2022|3.4||133000000||113.5|1
2024-02-10 14:43:50|05113|49829|BARN|7.02B|7020000000|1,283.0|13196|-33.35|35|2024-04-10|15/02/2024||46.28||2170000000|1283|1|2024-01-26|15/11/2023|||2240000000|2240000000|1245|1
2024-02-10 14:43:54|05114|949670|BLKB|1.85B|1850000000|854.00|257|-7.17|1|2023-03-15|15/12/2022|||||906|1|
2024-02-10 14:44:00|05115|949676|BSLN|388.8M|388800000|32.45|27312|-32.18|30|2024-02-13|15/12/2023||-2.02||71250000|32.450000762939|1|2023-11-29|15/09/2023|||||35.299999237061|1
2024-02-10 14:44:04|05116|949675|BSKP|2.74B|2740000000|65.80|2516|-0.3|16|2023-03-30|15/12/2022|2.65||458800000||67.800003051758|1|2022-12-05|15/06/2022|2.13||342500000||61|1
2024-02-10 14:44:11|05117|48555|BION|2.7B|2700000000|51.8|69594|-15.4|39|2024-04-19|15/03/2024|||||49.150001525879|1|2024-02-16|15/12/2023|||||49.150001525879|1
2024-02-10 14:44:16|05118|48527|BEAN|4.91B|4910000000|399.6|14792|-20.24|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
2024-02-10 14:44:22|05119|945097|BELL|1.56B|1560000000|249|1389|-0.2|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
2024-02-10 14:44:27|05120|955638|TIBN|137.42M|137420000|40.9|939|-13.89|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
2024-02-10 14:44:33|05121|949667|BEKN|2.21B|2210000000|239|1681|2.58|15|2023-02-02|15/12/2022|17.13||531800000||229.5|1|2022-08-10|15/06/2022|7.08||252300000||218|1
2024-02-10 14:44:37|05122|949668|BKWB|6.93B|6930000000|131.2|50676|-1.2|16|2023-03-14|15/12/2022|9.32||||129.30000305176|1|2022-09-06|15/06/2022|1.11||||116.69999694824|1
2024-02-10 14:44:42|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
2024-02-10 14:44:47|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
2024-02-10 14:44:53|05125|48541|BOS|1.63B|1630000000|211|7733|-14.4|34|2024-04-08|15/03/2024||||301000000|211|1|2024-02-28|15/12/2023||||276200000|211|1
2024-02-10 14:44:59|05126|48529|BUCN|3.8B|3800000000|371|12423|-11.37|37|2024-04-25|15/03/2024|||||371|1|2024-03-01|15/12/2023||24.73||881870000|371|1
2024-02-10 14:45:04|05127|949665|BCHN|1.55B|1550000000|458.5|4314|-21.36|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
2024-02-10 14:45:08|05128|949674|BRKN|938.17M|938170000|88.4|3475|2.55|15|2023-04-03|15/12/2022|2.7||555600000||87|1|2022-09-05|15/06/2022|1.8||245200000||82|1
2024-02-10 14:45:13|05129|949677|BVZN|179.52M|179520000|910.00|69|22.15|15|2023-03-16|15/12/2022|76.89||95930000||805|1|2022-09-19|15/06/2022|27.49||81310000||770|1
2024-02-10 14:45:18|05130|949686|BYS|929.65M|929650000|449.5|1035|-36.6|31|2024-04-15|15/03/2024|||||449.5|1|2024-02-29|15/12/2023|||||449.5|1
2024-02-10 14:45:24|05131|949678|CALN|233.79M|233790000|27.7|8819|-38.44|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
2024-02-10 14:45:29|05132|949700|GAV|216.06M|216060000|304|225|0.33|29|2024-02-28|15/12/2023|||||304|1|2023-11-23|15/09/2023||||84400000|322|1
2024-02-10 14:45:34|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
2024-02-10 14:45:39|05134|949679|CASN|9.58M|9580000|1.75|6244|0|5|2018-04-11|15/12/2017|0.46||6010000||15.800000190735|1|2017-09-01|15/06/2017|-0.48||-2500000||15.949999809265|1
2024-02-10 14:45:44|05135|949688|CPE|40.42M|40420000|4.00|2519|-48.05|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
2024-02-10 14:45:49|05136|949685|CMBN|1.94B|1940000000|66.05|63829|-18.1|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
2024-02-10 14:45:54|05137|949682|CIE|975K|975000|1.500|1233|-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
2024-02-10 14:45:59|05138|949681|CICN|155.15M|155150000|49.1|3123|6.05|19|2024-03-07|15/12/2023||||189000000|49.099998474121|1|2023-10-16|15/09/2023|||95300000|100000000|45|1
2024-02-10 14:46:06|05139|326|CLN|3.56B|3560000000|10.82|775181|-32.67|43|2024-04-30|15/03/2024||||1180000000|10.819999694824|1|2024-02-29|15/12/2023||0.2754||1070000000|10.819999694824|1
2024-02-10 14:46:11|05140|949683|CLTN|342.4M|342400000|57.3|3214|-23.6|29|2024-03-08|15/12/2023|||||57.299999237061|1|2023-11-01|15/09/2023|||||63.700000762939|1
2024-02-10 14:46:16|05141|949687|COTNE|2.42B|2420000000|311.2|23416|42.43|29|2024-03-04|15/12/2023||||178000000|311.20001220703|1|2023-10-19|15/09/2023|||164800000|164800000|193.80000305176|1
2024-02-10 14:46:23|05142|949680|CFT|918.89M|918890000|122|1441|12.96|31|2024-05-02|15/03/2024|||||122|1|2024-03-15|15/12/2023|||||122|1
2024-02-10 14:46:30|05143|48554|COPN|1.02B|1020000000|63.4|17436|-6.76|19|2023-03-21|15/12/2022||0.89||58000000|54.700000762939|1|2022-07-29|15/06/2022||-0.06||39000000|50.900001525879|1
2024-02-10 14:46:35|05144|949690|CPHN|552M|552000000|92|1033|5.26|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
2024-02-10 14:46:41|05145|949684|CLXN|86.39M|86390000|60|5040|-11.76|15|2023-03-14|15/12/2022|2.6||42310000||55|1|2022-09-13|15/06/2022|-4.93||48580000||57|1
2024-02-10 14:46:48|05146|316|CSGN|3.23B|3230000000|0.82|18606503|-70.4|41|2023-10-26|15/09/2023||-0.13|||0.81999999284744|1|2023-07-27|15/06/2023||-0.17|||0.81999999284744|1
2024-02-10 14:46:53|05147|48549|DAE|3.04B|3040000000|179|11061|-7.25|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
2024-02-10 14:46:59|05148|949691|DCN|123.78M|123780000|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
2024-02-10 14:47:04|05149|49838|DKSH|4.03B|4030000000|62.05|80411|-22.1|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
2024-02-10 14:47:19|05150|48539|DOKA|1.82B|1820000000|435|4880|10.97|30|2024-03-05|15/12/2023||||1408000000|435|1|2023-11-29|15/09/2023|||||462.5|1
2024-02-10 14:47:25|05151|949692|DESN|3.16B|3160000000|229|3657|-16.58|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
2024-02-10 14:47:31|05152|949693|AVOL|5.19B|5190000000|34.09|315996|-15.72|31|2024-03-12|15/12/2023||2.25||3670000000|34.150001525879|1|2023-11-02|15/09/2023|||3760000000|3630000000|32.349998474121|1
2024-02-10 14:47:38|05153|949697|ESUN|107.73M|107730000|104|222|-13.33|15|2023-03-24|15/12/2022|3.9||9740000||122|1|2022-08-26|15/06/2022|5.97||9230000||117|1
2024-02-10 14:47:42|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
2024-02-10 14:47:48|05155|949695|EFGN|3.46B|3460000000|11.34|172198|33.41|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
2024-02-10 14:47:53|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
2024-02-10 14:47:58|05157|48543|EMMN|4.65B|4650000000|870|1919|1.16|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
2024-02-10 14:48:36|05158|48545|EMSN|14.86B|14860000000|635.5|12524|-9.34|42|2024-04-24|15/03/2024|||||635.5|1|2024-02-09|15/12/2023|||499000000|499000000|649|1
2024-02-10 14:48:39|05159|949694|EDHN|1.26B|1260000000|38.1|2097|-14.38|0||
2024-02-10 14:48:43|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
2024-02-10 14:48:48|05161|48546|EVE|4.47M|4470000|0.6200|54308|-97.08|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
2024-02-10 14:48:54|05162|949699|FTON|245.07M|245070000|16.64|9925|-28.28|31|2024-05-02|15/03/2024|||||16.639999389648|1|2024-02-22|15/12/2023||||425000000|16.639999389648|1
2024-02-10 14:49:01|05163|48534|FHZN|5.57B|5570000000|181.3|44079|5.96|33|2024-03-08|15/12/2023||5.07||606440000|181.30000305176|1|2023-11-29|15/09/2023|||||184.10000610352|1
2024-02-10 14:49:08|05164|949698|FORN|1.4B|1400000000|989|1235|-22.37|30|2024-03-05|15/12/2023|||||989|1|2023-10-24|15/09/2023|||||1010|1
2024-02-10 14:49:13|05165|1008651|GALE|3.77B|3770000000|75.6|63733|0.67|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
2024-02-10 14:49:19|05166|49959|GAMH|57.91M|57910000|0.365|65189|-56.55|37|2024-05-09|15/03/2024|||||0.36550000309944|1|2024-03-27|15/12/2023|||||0.36550000309944|1
2024-02-10 14:49:26|05167|39129|GEBN|16.52B|16520000000|492.5|84133|-4.37|43|2024-05-07|15/03/2024||5.29||782950000|492.5|1|2024-03-13|15/12/2023||2.88||698290000|492.5|1
2024-02-10 14:49:32|05168|49954|GF|4.95B|4950000000|60.4|174201|-8.28|32|2023-11-29|15/09/2023||0.29||299000000|56.549999237061|1|2023-07-20|15/06/2023||||1930000000|67.650001525879|1
2024-02-10 14:49:38|05169|986242|GIVN|33.14B|33140000000|3,591.00|17432|23.19|33|2024-04-11|15/03/2024||||1841000000|3591|1|2024-01-25|15/12/2023|45.74|50.39|1650000000|1650000000|3317|1
2024-02-10 14:49:46|05170|958264|GLKBN|307.8M|307800000|22.80|5235|-11.97|30|2024-04-24|15/03/2024|||||22.799999237061|1|2024-02-12|15/12/2023|||||22.799999237061|1
2024-02-10 14:49:58|05171|949704|GRKP|4.29B|4290000000|1,720.00|82|-3.64|29|2024-02-09|15/12/2023|||||1735|1|2023-11-29|15/09/2023|||||1665|1
2024-02-10 14:50:03|05172|949703|GMI|85.14M|85140000|258.00|159|-6.52|15|2023-03-17|15/12/2022|14.46||74340000||278|1|2022-09-07|15/06/2022|7.73||70660000||336|1
2024-02-10 14:50:09|05173|949705|GURN|319.86M|319860000|68.4|3491|-29.99|33|2024-04-18|15/03/2024|||||68.400001525879|1|2024-03-04|15/12/2023|||||68.400001525879|1
2024-02-10 14:50:14|05174|949707|HBMN|1.11B|1110000000|161|5589|-23.88|29|2024-05-08|15/03/2024|||||161|1|2024-01-22|15/12/2023|||||165|1
2024-02-10 14:50:20|05175|49831|HELN|6.36B|6360000000|120.3|73399|3.89|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
2024-02-10 14:50:24|05176|949708|HIAG|747.73M|747730000|74|3634|-9.76|15|2023-03-13|15/12/2022|4.29||35240000||79|1|2022-08-26|15/06/2022|5.56||32430000||84.199996948242|1
2024-02-10 14:50:30|05177|949709|HLEE|129.55M|129550000|10.00|524|-43.5|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
2024-02-10 14:50:35|05178|949710|HOCN|28.53M|28530000|13.4|1163|-34.63|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
2024-02-10 14:50:41|05179|321|HOLN|4.09B|4090000000|64.82|1145808|17|43|2024-04-25|15/03/2024|||||64.819999694824|1|2024-02-28|15/12/2023||3.10||6550000000|64.819999694824|1
2024-02-10 14:50:47|05180|949712|HUBN|1.13B|1130000000|61|15691|-30.44|31|2024-03-05|15/12/2023||1.42||202200000|61|1|2023-10-24|15/09/2023|||198700000|210800000|60.5|1
2024-02-10 14:50:53|05181|949706|HBLN|310.71M|310710000|4,320.0|24|-0.46|15|2023-02-13|15/12/2022|139.34||48540000||4320|1|2022-10-19|15/06/2022|120.13||46920000||4140|1
2024-02-10 14:50:58|05182|1017260|IDIA|258.88M|258880000|1.45|774451|-88.32|29|2024-04-25|15/03/2024||-0.55||20800000|1.4500000476837|1|2024-04-25|15/12/2023||-0.764||21130000|1.4500000476837|1
2024-02-10 14:51:03|05183|48547|IMPN|575.45M|575450000|31.2|33179|-19.48|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
2024-02-10 14:51:09|05184|48536|IFCN|3.34B|3340000000|1,368.00|2500|41.03|34|2024-04-25|15/03/2024||||154400000|1368|1|2024-03-05|15/12/2023||14.24||164830000|1368|1
2024-02-10 14:51:14|05185|949715|INRN|2.11B|2110000000|2,570.0|1091|-11.07|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
2024-02-10 14:51:21|05186|949716|ISN|1.12B|1120000000|608|799|1.16|30|2024-05-01|15/03/2024|||||608|1|2024-02-27|15/12/2023|||||608|1
2024-02-10 14:51:26|05187|985791|IREN|1.24B|1240000000|97.40|2042|-0.41|15|2023-03-23|15/12/2022|2.04||115900000||97|1|2022-08-31|15/06/2022|9.86||111700000||107|1
2024-02-10 14:51:32|05188|955645|VBSN|258.77M|258770000|109.00|381|-2.68|15|2023-03-09|15/12/2022|2.58||77750000||115.5|1|2022-08-15|15/06/2022|2.1||72900000||104.5|1
2024-02-10 14:51:38|05189|319|BAER|9.51B|9510000000|46.45|826819|-24.69|23|2024-02-01|15/12/2023|1.75|1.75||1915000000|47.299999237061|1|2023-11-20|15/09/2023|||||55.720001220703|1
2024-02-10 14:51:43|05190|949717|JFN|963.23M|963230000|165.2|6211|23.1|30|2024-04-17|15/03/2024|||||165.19999694824|1|2024-04-03|15/12/2023|||||165.19999694824|1
2024-02-10 14:51:48|05191|48551|KARN|1.74B|1740000000|225|8190|26.83|22|2024-03-07|15/12/2023||||308570000|225|1|2023-11-29|15/09/2023|||||195.39999389648|1
2024-02-10 14:51:53|05192|1081717|KLIN|140.11M|140110000|15.85|2615|-3.65|0||
2024-02-10 14:51:58|05193|48535|KOMN|831.87M|831870000|162.2|11082|-46.02|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
2024-02-10 14:52:04|05194|949718|KUD|69.19M|69190000|1.24|30331|-47.23|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
2024-02-10 14:52:10|05195|49835|KNIN|34.04B|34040000000|284.6|154951|15.64|41|2024-04-23|15/03/2024||2.57||6030000000|284.60000610352|1|2024-03-01|15/12/2023||2.57||6580000000|284.60000610352|1
2024-02-10 14:52:18|05196|14155|KURN|187.64M|187640000|5.100|264923|251.72|34|2024-04-24|15/03/2024|||||5.0999999046326|1|2024-03-13|15/12/2023|||||5.0999999046326|1
2024-02-10 14:52:22|05197|1084287|LLQ|258.06M|258060000|34|3121|6.25|5|2018-04-30|15/12/2017|0.69||64640000||||2017-12-06|15/06/2017|0.61||64190000|||
2024-02-10 14:52:27|05198|1027140|LANDI|1.91B|1910000000|66.3|85555|-5.62|20|2024-05-08|15/03/2024|||||66.300003051758|1|2024-02-05|15/12/2023|||||71.599998474121|1
2024-02-10 14:52:32|05199|100240|LMN|229.7M|229700000|21.5|11956|-5.08|18|2024-04-04|15/12/2023||||73000000|21.5|1|2023-11-09|15/09/2023|||82900000|95000000|22.950000762939|1
2024-02-10 14:52:37|05200|949719|LECN|328.22M|328220000|0.56|71375|-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
2024-02-10 14:52:42|05201|949720|LEHN|2.03B|2030000000|1,786.00|781|-12.67|30|2024-02-02|15/12/2023|||93300000||1980|1|2023-11-10|15/09/2023|||111000000|111000000|1784|1
2024-02-10 14:52:48|05202|949721|LEON|543.83M|543830000|29.6|31671|-41.39|30|2024-02-08|15/12/2023||-0.75||111200000|31.049999237061|1|2023-11-29|15/09/2023|||||39.599998474121|1
2024-02-10 14:52:52|05203|955599|LLBN|2.15B|2150000000|70.1|5049|15.3|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
2024-02-10 14:52:58|05204|49830|LISN|25.89B|25890000000|110,200.0|81|8.04|31|2024-03-05|15/12/2023||1779||3082000000|110200|1|2023-11-29|15/09/2023|||||107400|1
2024-02-10 14:53:03|05205|943209|LISP|25.89B|25890000000|11,180.0|2428|10.69|29|2024-03-05|15/12/2023||192.90||3082000000|11180|1|2023-11-29|15/09/2023|||||10840|1
2024-02-10 14:53:09|05206|324|LOGN|11.58B|11580000000|74.78|709389|39.62|42|2024-04-29|15/03/2024||0.6483||956200000|74.779998779297|1|2024-01-23|15/12/2023|1.53|1.15|1260000000|1250000000|82.819999694824|1
2024-02-10 14:53:14|05207|338|LONN|33.07B|33070000000|444.4|266209|-19.14|32|2024-04-18|15/03/2024|||||444.39999389648|1|2024-01-26|15/12/2023||8.96||3507000000|370.29998779297|1
2024-02-10 14:53:19|05208|955601|LUKN|3.48B|3480000000|70.2|8613|-16.13|35|2024-04-12|15/03/2024|||||70.199996948242|1|2024-02-12|15/12/2023|||||70.199996948242|1
2024-02-10 14:53:24|05209|955602|MCHN|110.98M|110980000|3.6|7294|-29.41|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
2024-02-10 14:53:29|05210|1127887|MOVE|2.67B|2670000000|134|7394|28.11|6|2023-03-09|15/12/2022|||||103.80000305176|1|2022-09-09|15/06/2022|||||86.699996948242|1
2024-02-10 14:53:34|05211|1081655|MEDA|923.23M|923230000|74.7|5569|1.63|12|2023-03-14|15/12/2022|-0.49||94450000||70|1|2022-08-16|15/06/2022|||88380000||87.099998474121|1
2024-02-10 14:53:39|05212|955603|METN|636.54M|636540000|1,420.0|162|-29.35|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
2024-02-10 14:53:45|05213|949724|MBTN|399.66M|399660000|0.1116|34279054|-83.6|20|2024-03-14|15/12/2023||0.02||0.00|0.11159999668598|1|2023-11-29|15/09/2023|||0.00|0.00|0.19689999520779|1
2024-02-10 14:53:50|05214|955604|MIKN|281.98M|281980000|17.05|12774|57.87|31|2024-04-25|15/03/2024|||||17.049999237061|1|2024-03-08|15/12/2023|||||17.049999237061|1
2024-02-10 14:53:55|05215|953068|MOZN|559.08M|559080000|12.96|97714|-22.21|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
2024-02-10 14:54:00|05216|48537|MOBN|1.86B|1860000000|256.5|8032|9.62|33|2024-02-09|15/12/2023|||||255.5|1|2023-11-29|15/09/2023|||||252|1
2024-02-10 14:54:05|05217|942513|MOLN|133.12M|133120000|4.05|17364|-34.04|28|2024-02-12|15/12/2023||||400000|4.0500001907349|1|2023-10-26|15/09/2023|||2500000|1400000|3.4900000095367|1
2024-02-10 14:54:10|05218|949725|NBEN|70.24M|70240000|7.50|3369|-14.29|15|2023-04-05|15/12/2022|-0.1||-612000||8.8000001907349|1|2022-08-18|15/06/2022|-0.23||-1970000||9|1
2024-02-10 14:54:15|05219|334|NESN|254.57B|254570000000|95.41|3021362|-12.47|37|2024-04-25|15/03/2024||||23140000000|95.410003662109|1|2024-02-22|15/12/2023||2.64||24860000000|95.410003662109|1
2024-02-10 14:54:19|05220|949727|THAGN|2.34M|2340000|0.005|436179|-90.29|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
2024-02-10 14:54:23|05221|955607|NWRN|154.14M|154140000|8.62|148352|81.86|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
2024-02-10 14:54:28|05222|332|NOVN|180.51B|180510000000|88.31|3067476|10.26|31|2024-04-23|15/03/2024||1.67||11590000000|88.309997558594|1|2024-01-31|15/12/2023|1.53|1.65|11420000000|11880000000|92.589996337891|1
2024-02-10 14:54:35|05223|14157|OERL|1.19B|1190000000|3.67|439915|-37.21|42|2024-05-07|15/03/2024||||5900000|3.6679999828339|1|2024-02-20|15/12/2023||||622100000|3.6679999828339|1
2024-02-10 14:54:40|05224|949673|ONE|56.11M|56110000|3.600|27093|140|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
2024-02-10 14:54:45|05225|955608|ODHN|267.91M|267910000|4.5|4493|-40.79|28|2024-03-26|15/12/2023|||||4.5|1|2023-11-13|15/09/2023|||||4.9000000953674|1
2024-02-10 14:54:50|05226|955609|OFN|144.65M|144650000|73.8|516|-7.75|15|2023-03-10|15/12/2022|0.93||119600000||81|1|2022-08-05|15/06/2022|3.41||97630000||81.599998474121|1
2024-02-10 14:54:55|05227|955610|ORON|427.7M|427700000|65.5|6089|-11.96|30|2024-03-13|15/12/2023|||||65.5|1|2023-11-29|15/09/2023|||||73|1
2024-02-10 14:55:01|05228|49833|PGHN|31.12B|31120000000|1,200.00|50552|29.73|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
2024-02-10 14:55:06|05229|955613|PEAN|207.4M|207400000|10|22333|-48.13|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
2024-02-10 14:55:16|05230|955617|KNRS|5.35M|5350000|0.0050|14880593|-70.24|14|2022-08-31|15/06/2022|-0||||0.02720000036061|1|2022-03-31|15/12/2021|-0||||0.08049999922514|1
2024-02-10 14:55:20|05231|955614|PEDU|7.4M|7400000|56.00|78|-30.43|15|2022-12-15|15/10/2022|-4.79||7280000||83|1|2022-08-25|15/04/2022|-17.11||8460000||90|1
2024-02-10 14:55:25|05232|955616|PMN|433.15M|433150000|451|440|30.35|19|2024-04-23|15/03/2024||||214100000|451|1|2024-02-15|15/12/2023||||199400000|451|1
2024-02-10 14:55:31|05233|993241|PKTM|1.69B|1690000000|49.95|17063|-36.93|26|2024-05-10|15/03/2024|||||49.950000762939|1|2024-01-29|15/12/2023|||||46.950000762939|1
2024-02-10 14:55:36|05234|955615|PLANZ|629.28M|629280000|304.00|641|-2.56|15|2023-03-08|15/12/2022|4.01||14330000||312|1|2022-09-01|15/06/2022|7.4||13950000||330|1
2024-02-10 14:55:42|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
2024-02-10 14:55:46|05236|1076609|SPEXN|12.21M|12210000|0.21|262042|-48.78|12|2022-09-06|15/06/2022|-0.21||||0.64999997615814|1|2022-04-18|15/12/2021|-0.82||||1.2200000286102|1
2024-02-10 14:55:49|05237|949728|PEHN|172.67M|172670000|69.20|932|-9.9|6|2018-07-20|15/03/2018|1.74||5570000||68|1|2017-12-06|15/09/2017|-0.83||-1350000||77.099998474121|1
2024-02-10 14:55:55|05238|49832|PSPN|5.19B|5190000000|113.2|74005|-0.88|42|2024-05-07|15/03/2024|||||113.19999694824|1|2024-02-27|15/12/2023||||74870000|113.19999694824|1
2024-02-10 14:56:00|05239|955640|RLFB|20.32M|20320000|1.6200|14824|-84.42|15|2023-04-14|15/12/2022|-0.01||1540000||7.6399998664856|1|2022-09-15|15/06/2022|-0.01||4550000||12.800000190735|1
2024-02-10 14:56:06|05240|318|CFR|78.9B|78900000000|134.25|1232116|-5.82|33|2024-05-17|15/03/2024||0.9229||4910000000|134.25|1|2024-01-17|15/12/2023|||5590000000|5570000000|108|1
2024-02-10 14:56:10|05241|48531|RIEN|398.69M|398690000|89|2903|-17.9|22|2024-03-13|15/12/2023||||689000000|89|1|2023-11-29|15/09/2023|||335000000|335000000|86.300003051758|1
2024-02-10 14:56:16|05242|955621|RO|180.76B|180760000000|238.6|32442|-28.22|35|2024-04-24|15/03/2024||||14790000000|238.60000610352|1|2024-02-01|15/12/2023|8.25|8.37|14660000000|14990000000|261.79998779297|1
2024-02-10 14:56:21|05243|337|ROG|180.76B|180760000000|224.9|1252699|-20.98|42|2024-04-24|15/03/2024||||14790000000|224.89999389648|1|2024-02-01|15/12/2023|8.25|8.37|14660000000|14990000000|247.10000610352|1
2024-02-10 14:56:26|05244|949711|REHN|1.34B|1340000000|52.2|1712|7.85|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
2024-02-10 14:56:31|05245|955628|SHLTN|83.6M|83600000|5.1|6974|-61.36|18|2024-04-17|15/12/2023|||||5.0999999046326|1|2023-11-15|15/09/2023|||||7.9000000953674|1
2024-02-10 14:56:37|05246|955624|SANN|86.64M|86640000|9.41|31683|16.17|33|2024-05-29|15/03/2024||-1.18||5700000|9.4099998474121|1|2024-04-25|15/12/2023||-1.38||1850000|9.4099998474121|1
2024-02-10 14:56:51|05247|955623|SAHN|309.1M|309100000|490.00|345|77.54|28|2024-05-09|15/03/2024|||||490|1|2024-02-05|15/12/2023|||||490|1
2024-02-10 14:56:56|05248|48548|SCHN|22.6B|22600000000|206.8|25718|7.26|39|2024-04-26|15/03/2024||1.86||2690000000|206.80000305176|1|2024-02-14|15/12/2023||2.02||2980000000|206.80000305176|1
2024-02-10 14:57:02|05249|49834|SCHP|22.6B|22600000000|216.1|89063|7.14|38|2024-04-26|15/03/2024||1.86||2690000000|216.10000610352|1|2024-02-14|15/12/2023||2.02||2980000000|216.10000610352|1
2024-02-10 14:57:07|05250|955635|STRN|25.85M|25850000|23.40|548|-3.31|15|2023-03-31|15/12/2022|1.27||59130000||24|1|2022-08-11|15/06/2022|1.83||51320000||27|1
2024-02-10 14:57:12|05251|955636|SWTQ|642.88M|642880000|449|1539|-46.61|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
2024-02-10 14:57:17|05252|955631|SNBN|405M|405000000|4,050.0|47|-15.98|25|2023-04-27|15/03/2023|269260||29090000000||4470|1|2023-03-06|15/12/2022|-1324795||12150000000||4650|1
2024-02-10 14:57:23|05253|1073053|SENSI|1.02B|1020000000|65.3|12128|-44.75|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
2024-02-10 14:57:27|05254|955625|SFPN|308.38M|308380000|92.00|767|-0.54|15|2023-04-13|15/12/2022|1.62||38650000||86|1|2022-09-08|15/06/2022|6.38||25340000||97|1
2024-02-10 14:57:33|05255|945096|SFSN|4.23B|4230000000|108.8|21858|-0.91|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
2024-02-10 14:57:38|05256|13818|SGSN|15.18B|15180000000|82.36|399856|-7.87|24|2024-04-26|15/03/2024|||||82.360000610352|1|2024-01-26|15/12/2023|1.84|2.06||3486000000|75.059997558594|1
2024-02-10 14:57:44|05257|955626|SFZN|3.75B|3750000000|883.5|6331|28.6|29|2024-02-20|15/12/2023||18.80||669000000|883.5|1|2023-10-27|15/09/2023|||||664|1
2024-02-10 14:57:49|05258|1096149|SIGNC|6.62B|6620000000|17.31|813520|-21.32|17|2024-02-27|15/12/2023||||910500000|17.309999465942|1|2023-10-24|15/09/2023|||799300000|847000000|19.700000762939|1
2024-02-10 14:57:54|05259|49827|SIKA|38.27B|38270000000|238.6|316582|-7.7|38|2024-04-16|15/03/2024|||||238.60000610352|1|2024-02-16|15/12/2023||4.58||2910000000|238.60000610352|1
2024-02-10 14:58:01|05260|49955|SOON|16.9B|16900000000|283.4|148577|21.58|30|2024-02-28|15/12/2023|||||283.39999389648|1|2023-11-21|15/09/2023||4.85||1842000000|233.69999694824|1
2024-02-10 14:58:07|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
2024-02-10 14:58:14|05262|955627|SGKN|2.98B|2980000000|498.5|1505|2.05|30|2024-02-14|15/12/2023|||||498.5|1|2023-11-29|15/09/2023|||||485|1
2024-02-10 14:58:18|05263|1128801|SRAIL|2.73B|2730000000|27.28|121704|-24.68|10|2023-03-15|15/12/2022|0.72||2280000000||35.439998626709|1|2022-09-01|15/06/2022|0.01||1470000000||29.940000534058|1
2024-02-10 14:58:23|05264|955633|STGN|245.84M|245840000|45|1819|-13.46|32|2024-05-01|15/03/2024|||||45|1|2024-03-08|15/12/2023|||||45|1
2024-02-10 14:58:29|05265|949731|STMN|22.07B|22070000000|138.5|211076|8.08|36|2024-04-30|15/03/2024|||||138.5|1|2024-02-27|15/12/2023||16.78||625970000|138.5|1
2024-02-10 14:58:35|05266|49836|SUN|2.95B|2950000000|86.8|32732|9.53|37|2024-04-15|15/03/2024|||||86.800003051758|1|2024-02-22|15/12/2023||||1800000000|86.800003051758|1
2024-02-10 14:58:40|05267|330|UHR|10.6B|10600000000|207.5|149922|-35.42|34|2024-05-08|15/03/2024|||||207.5|1|2024-01-22|15/12/2023||7.01||4147000000|212.30000305176|1
2024-02-10 14:58:45|05268|943210|UHRN|10.6B|10600000000|40.15|77797|-31.95|32|2024-05-08|15/03/2024|||||40.150001525879|1|2024-01-22|15/12/2023||5.47||4147000000|40.5|1
2024-02-10 14:58:51|05269|331|SLHN|17.28B|17280000000|611.4|71615|11.86|35|2024-03-14|15/12/2023|||||611.40002441406|1|2023-11-08|15/09/2023|||||586.20001220703|1
2024-02-10 14:59:12|05270|49828|SPSN|6.54B|6540000000|85.25|116278|4.6|41|2024-02-08|15/12/2023|||||86.949996948242|1|2023-11-10|15/09/2023|||||84|1
2024-02-10 14:59:15|05271|335|SRENH|28.98B|28980000000|99.78|742271|4.94|0||
2024-02-10 14:59:20|05272|955634|STLN|263.35M|263350000|0.0861|660333|-49.17|12|2024-05-07|15/03/2024|||||0.08609999716282|1|2024-03-07|15/12/2023|||||0.08609999716282|1
2024-02-10 15:00:25|05273|339|SCMN|25.81B|25810000000|498.2|72573|-11.92|6|2024-05-02|15/03/2024||8.43||2730000000|498.20001220703|1|2024-02-08|15/12/2023|7.72|8.07|2870000000|2850000000|502.39999389648|1
2024-02-10 15:00:30|05274|955632|SQN|3.29B|3290000000|220.4|32792|27.03|30|2024-05-06|15/03/2024|||||220.39999389648|1|2024-03-14|15/12/2023||7.73||277400000|220.39999389648|1
2024-02-10 15:00:36|05275|48540|TECN|4.32B|4320000000|337.8|32393|-18.17|34|2024-05-02|15/03/2024|||||337.79998779297|1|2024-03-12|15/12/2023|||||337.79998779297|1
2024-02-10 15:00:41|05276|949732|TEMN|6.4B|6400000000|88.88|197319|25.01|36|2024-04-23|15/03/2024||0.7664||246010000|88.879997253418|1|2024-02-19|15/12/2023||0.9521||292440000|88.879997253418|1
2024-02-10 15:00:48|05277|955639|TKBP|2.37B|2370000000|118.50|1128|0|15|2023-02-16|15/12/2022|36.96||433900000||118|1|2022-08-18|15/06/2022|18.8||198500000||119|1
2024-02-10 15:00:56|05278|955641|TOHNz|101.68M|101680000|5.12|7005|-5.88|30|2024-05-07|15/03/2024|||||5.0999999046326|1|2024-03-04|15/12/2023|||||5.0999999046326|1
2024-02-10 15:01:02|05279|955637|TXGN|1.4B|1400000000|132|3283|-7.56|15|2023-03-09|15/12/2022|-2.51||479500000|502000000|138|1|2022-08-30|15/06/2022|-1.68||443200000||151|1
2024-02-10 15:01:08|05280|955642|UBXN|631.28M|631280000|88.4|27555|-18.45|20|2024-04-24|15/03/2024||||100000000|88.400001525879|1|2024-03-06|15/12/2023||||337000000|88.400001525879|1
2024-02-10 15:01:46|05281|943811|UBSG|77.91B|77910000000|24.28|7051876|20.8|38|2024-05-07|15/03/2024||0.31||12060000000|24.280000686646|1|2024-02-06|15/12/2023|-0.09|0.0859|10420000000|10650000000|25.700000762939|1
2024-02-10 15:01:52|05282|955649|VLRT|33.78M|33780000|11.90|1806|-32.39|15|2023-04-04|15/12/2022|-1.44||9540000||17.5|1|2022-08-25|15/06/2022|3.16||11060000||17|1
2024-02-10 15:01:58|05283|49956|VATN|1.6B|1600000000|101.6|15173|-0.59|38|2024-05-03|15/03/2024||3.24||138830000|101.59999847412|1|2024-01-31|15/12/2023|3.19|3.19|139100000|145630000|103|1
2024-02-10 15:02:05|05284|48528|VALN|1.14B|1140000000|259.50|163|0.97|29|2023-05-31|15/03/2023|||||259.5|1|2023-02-22|15/12/2022||8.27||1014000000|258|1
2024-02-10 15:02:09|05285|994260|VARN|377.7M|377700000|37.3|2250|-18.74|13|2024-05-08|15/03/2024|||||37.299999237061|1|2024-03-28|15/12/2023|||||37.299999237061|1
2024-02-10 15:02:14|05286|976465|VACN|12.76B|12760000000|425.6|65003|44.76|30|2024-04-11|15/03/2024||0.2916|||425.60000610352|1|2024-03-05|15/12/2023||3.2||208500000|425.60000610352|1
2024-02-10 15:02:22|05287|955644|VAHN|1.29B|1290000000|445|922|0|15|2023-03-29|15/12/2022|21.98||579000000||431|1|2022-08-31|15/06/2022|22.82||624500000||418|1
2024-02-10 15:02:26|05288|955647|VETN|685.91M|685910000|34.6|10562|-19.25|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
2024-02-10 15:02:32|05289|49957|VIFN|10.78B|10780000000|166.15|3875|0|18|2023-02-15|15/12/2022|||||166.14999389648|1|2022-08-08|15/06/2022|||||171.39999389648|1
2024-02-10 15:02:35|05290|955648|VILN|62.64M|62640000|600.00|33|-21.57|0||
2024-02-10 15:02:45|05291|955622|ROL|295.69M|295690000|0.844|24150|-6.22|28|2024-03-13|15/12/2023|||||0.84399998188019|1|2023-11-14|15/09/2023|||||0.86000001430511|1
2024-02-10 15:02:53|05292|48542|VONN|2.89B|2890000000|51.7|33660|-13.69|34|2024-04-25|15/03/2024|||||51.700000762939|1|2024-02-08|15/12/2023|||||53.900001525879|1
2024-02-10 15:02:59|05293|955650|VPBN|575.02M|575020000|93.4|1956|-6.04|15|2023-03-07|15/12/2022|3.08||209300000||100|1|2022-08-18|15/06/2022|3.49||173200000||88|1
2024-02-10 15:03:04|05294|955654|METG|406.85M|406850000|35.1|8596|-12.03|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
2024-02-10 15:04:09|05295|955652|WARN|457.88M|457880000|1,850.0|119|-18.5|12|2023-03-20|15/12/2022|28.29||18240000||2160|1|2022-08-25|15/06/2022|59.64||18140000||2180|1
2024-02-10 15:04:18|05296|976078|WIHN|15.13M|15130000|4.250|11385|-68.52|30|2024-04-26|15/12/2023||-2.24||15700000|4.25|1|2023-10-17|15/09/2023|-2.26|-2.26|7000000|7000000|2.8499999046326|1
2024-02-10 15:04:24|05297|955611|YTME|37.77M|37770000|0.670|3013|-33.66|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
2024-02-10 15:04:29|05298|955655|YPSN|4.63B|4630000000|339|10038|83.64|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
2024-02-10 15:04:34|05299|48553|ZEHN|614.53M|614530000|54.3|19092|-23.41|12|2023-03-01|15/12/2022||||396950000|73.400001525879|1|2022-07-27|15/06/2022||2.55||378000000|58.099998474121|1
2024-02-10 15:04:39|05300|955658|ZUBN|82.23M|82230000|24.80|624|-4.62|14|2022-11-10|15/09/2022|1.02||4390000||24.799999237061|1|2022-09-14|15/03/2022|1.19||4270000||25|1
2024-02-10 15:04:44|05301|955659|ZUGN|859.35M|859350000|1,685.0|111|-4.53|15|2023-02-24|15/12/2022|23.33||41470000||1730|1|2022-08-26|15/06/2022|54.71||38340000||2010|1
2024-02-10 15:04:49|05302|955657|ZUGER|2.22B|2220000000|7,700.0|35|1.32|15|2023-02-06|15/12/2022|337.8||281500000||7460|1|2022-07-11|15/06/2022|186.49||128600000||7080|1
2024-02-10 18:20:21|05302|955657|ZUGER|2.22B|2220000000|7,700.0|35|1.32|15|2023-02-06|15/12/2022|337.8||281500000||7460|1|2022-07-11|15/06/2022|186.49||128600000||7080|1
2024-02-10 18:20:26|05303|1024762|DOCM|1.15B|1150000000|98|110815|94.64|32|2024-04-16|15/03/2024|||||98|1|2024-03-21|15/12/2023||||243000000|98|1
2024-02-10 18:20:32|05304|329|ZURN|63.72B|63720000000|429.9|283999|-0.69|42|2024-02-22|15/12/2023||19.62||33579000000|429.89999389648|1|2023-11-09|15/09/2023|||||433.60000610352|1
2024-02-10 18:20:36|05305|955660|ZWM|8.42M|8420000|116.00|39|-25.64|15|2023-03-30|15/12/2022|3.55||28450000||151|1|2022-09-17|15/06/2022|13.46||27800000||174|1
2024-02-10 18:20:42|05306|7010|A2|5.2B|5200000000|1.66|10115717|18.19|40|2024-03-15|15/12/2023|||||1.6599999666214|1|2023-11-14|15/09/2023|||2960000000|3540000000|1.7910000085831|1
2024-02-10 18:20:48|05307|26023|AAK|60.53B|60530000000|233.2|244856|28.41|39|2024-04-25|15/03/2024||2.62||10940000000|233.19999694824|1|2024-02-07|15/12/2023|3.33|2.81|10840000000|11730000000|234.80000305176|1
2024-02-10 18:20:53|05308|6920|AALB|3.98B|3980000000|36|177607|-23.84|33|2024-02-22|15/12/2023||1.54||1402000000|36|1|2023-11-09|15/09/2023|||||32.520000457764|1
2024-02-10 18:20:58|05309|961622|ABNd|11.32B|11320000000|13.08|2843786|-20.94|32|2024-05-15|15/03/2024||0.4855||2040000000|13.079999923706|1|2024-02-14|15/12/2023||0.4809||2040000000|13.079999923706|1
2024-02-10 18:21:04|05310|534|ACKB|5.2B|5200000000|157.4|24014|-2.84|34|2024-02-29|15/12/2023|||||157.39999389648|1|2023-11-23|15/09/2023|||||148.69999694824|1
2024-02-10 18:21:09|05311|442|ACS|9.41B|9410000000|35.73|566946|30.59|43|2024-05-09|15/03/2024|||||35.729999542236|1|2024-02-29|15/12/2023||0.58||9210000000|35.729999542236|1
2024-02-10 18:21:14|05312|1081623|ADYEN|45.71B|45710000000|1,473.00|92245|9.58|28|2024-05-29|15/03/2024||||441000000|1473|1|2024-02-09|15/12/2023|10.85|10.85|476500000|567930000|1436.1999511719|1
2024-02-10 18:21:21|05313|15189|AOO|2.61B|2610000000|54.9|61747|-31.37|29|2024-05-02|15/03/2024||||81000000|54.900001525879|1|2024-02-21|15/12/2023||||79000000|54.900001525879|1
2024-02-10 18:21:27|05314|304|AEGN|8.73B|8730000000|5.37|6028426|2.29|42|2024-03-01|15/12/2023||0.114|||5.3699998855591|1|2023-11-16|15/09/2023||-0.4262|||4.8489999771118|1
2024-02-10 18:21:32|05315|945627|AENA|25.06B|25060000000|167.05|130022|16.74|35|2024-04-30|15/03/2024||0.8615||1090000000|167.05000305176|1|2024-02-28|15/12/2023||2.35||1220000000|167.05000305176|1
2024-02-10 18:21:39|05316|26031|AFRY|18.11B|18110000000|159.9|331627|-21.23|39|2024-04-23|15/03/2024||3.39||7110000000|159.89999389648|1|2024-02-02|15/12/2023|3.31|3.27|7140000000|7110000000|143|1
2024-02-10 18:21:44|05317|13129|AGES|6.97B|6970000000|37.93|329671|-13.5|43|2024-05-15|15/03/2024||1.63|||37.930000305176|1|2024-02-28|15/12/2023||1.48||2610000000|37.930000305176|1
2024-02-10 18:21:51|05318|6909|AD|24.94B|24940000000|26.19|1925661|-4.9|43|2024-05-08|15/03/2024||0.615||21860000000|26.190000534058|1|2024-02-14|15/12/2023||0.6564||22960000000|26.190000534058|1
2024-02-10 18:21:55|05319|50563|AIBG|10.42B|10420000000|3.99|3532315|0.25|33|2024-03-06|15/12/2023||0.42||2422000000|3.9900000095367|1|2023-11-01|15/09/2023|||||4.0799999237061|1
2024-02-10 18:22:00|05320|40260|AKRBP|169.79B|169790000000|269|893157|-13.98|42|2024-04-24|15/03/2024||0.7456||3160000000|269|1|2024-02-08|15/12/2023|0.26|0.895|3560000000|3490000000|268.20001220703|1
2024-02-10 18:22:06|05321|6902|AKZO|11.68B|11680000000|68.44|341567|-3.28|43|2024-04-23|15/03/2024||1.06||2710000000|68.440002441406|1|2024-02-07|15/12/2023|0.42|0.7096|2530000000|2510000000|71.23999786377|1
2024-02-10 18:22:11|05322|481|ALFA|152.6B|152600000000|369.2|645736|7.98|43|2024-04-25|15/03/2024||4.34||15920000000|369.20001220703|1|2024-02-06|15/12/2023|3.77|4.59|17840000000|17580000000|385.60000610352|1
2024-02-10 18:22:16|05323|1166736|ALEP|33.46B|33460000000|31.66|2576370|1.34|18|2024-03-14|15/12/2023||0.1315||3080000000|31.659999847412|1|2023-11-16|15/09/2023|0.2135|0.2076|2430000000|2430000000|32.529998779297|1
2024-02-10 18:22:21|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
2024-02-10 18:22:26|05325|14615|AMA|28.09B|28090000000|63.24|584669|5.26|43|2024-05-08|15/03/2024||0.7204||1480000000|63.240001678467|1|2024-02-28|15/12/2023||0.5243||1360000000|63.240001678467|1
2024-02-10 18:22:31|05326|26232|AMBUb|31.28B|31280000000|117.5|644460|8|36|2024-05-14|15/03/2024||0.3767||1310000000|117.44999694824|1|2024-01-30|15/12/2023|0.35|0.3025|1250000000|1250000000|110.80000305176|1
2024-02-10 18:22:37|05327|18928|AMPF|7.1B|7100000000|31.5|526550|13.72|38|2024-05-06|15/03/2024||0.27|||31.5|1|2024-03-07|15/12/2023||0.2875||629310000|31.5|1
2024-02-10 18:22:43|05328|590|ANDR|5.68B|5680000000|57.45|84764|1.68|43|2024-04-25|15/03/2024|||||57.450000762939|1|2024-02-29|15/12/2023||1.47||2240000000|57.450000762939|1
2024-02-10 18:22:49|05329|13111|ABI|119.13B|119130000000|59.96|1270893|10.04|42|2024-05-08|15/03/2024||0.7286||14460000000|59.959999084473|1|2024-02-29|15/12/2023||0.7978||15460000000|59.959999084473|1
2024-02-10 18:22:54|05330|943396|ARGX|22.11B|22110000000|373.5|75174|6.65|31|2024-05-09|15/03/2024||-0.7272||362860000|373.5|1|2024-02-29|15/12/2023||-1.19||333850000|373.5|1
2024-02-10 18:23:00|05331|963108|AT1|1.91B|1910000000|1.76|66365|-33.33|30|2024-03-27|15/12/2023||0.05||391550000|1.7599999904633|1|2023-11-29|15/09/2023||-0.05|299000000|298500000|2.3029999732971|1
2024-02-10 18:23:06|05332|6888|ASMI|28.43B|28430000000|577.9|125826|76.54|43|2024-04-17|15/03/2024||2.94||651470000|577.90002441406|1|2024-02-27|15/12/2023||2.39||627370000|577.90002441406|1
2024-02-10 18:23:11|05333|6917|ASML|342.59B|342590000000|876.1|543179|39.68|43|2024-04-17|15/03/2024||2.99||5600000000|876.09997558594|1|2024-01-24|15/12/2023|5.21|4.76|7240000000|6870000000|707.09997558594|1
2024-02-10 18:23:15|05334|985157|ASRNL|8.83B|8830000000|42.18|551568|-1.68|28|2024-02-29|15/12/2023||2.60||2506000000|42.180000305176|1|2023-11-29|15/09/2023|||||37.520000457764|1
2024-02-10 18:23:22|05335|483|ASSAb|315.68B|315680000000|284.2|1595239|9.86|43|2024-04-24|15/03/2024||3.23||35600000000|284.20001220703|1|2024-02-07|15/12/2023|3.56|3.47|36970000000|36790000000|287.70001220703|1
2024-02-10 18:23:26|05336|308|GASI|31.46B|31460000000|20.4|3008720|11.96|42|2024-05-21|15/03/2024||0.6367|||20.39999961853|1|2024-03-12|15/12/2023||0.7733||42456000000|20.39999961853|1
2024-02-10 18:23:32|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
2024-02-10 18:23:39|05338|476|ATCOa|797.32B|797320000000|171.2|4419368|34.42|43|2024-04-24|15/03/2024||1.55||42730000000|171.25|1|2024-01-25|15/12/2023|1.39|1.51|44950000000|44230000000|170.89999389648|1
2024-02-10 18:23:46|05339|7029|BAMI|7.83B|7830000000|5.192|15667956|23.5|43|2024-05-07|15/03/2024|||||5.191999912262|1|2024-02-08|15/12/2023|0.1899|0.1899|1400000000|1360000000|5.0440001487732|1
2024-02-10 18:23:53|05340|473|SABE|6.01B|6010000000|1.112|27148377|-5.76|43|2024-04-26|15/03/2024||0.04|||1.1119999885559|1|2024-02-01|15/12/2023|0.06|0.0536|1550000000|1460000000|1.2059999704361|1
2024-02-10 18:23:58|05341|290|BIRG|8.68B|8680000000|8.24|667387|-16.17|26|2024-05-03|15/03/2024|||||8.2399997711182|1|2024-02-26|15/12/2023|||||8.2399997711182|1
2024-02-10 18:24:08|05342|8759|PEO|41.47B|41470000000|158|589021|67.8|43|2024-04-30|15/03/2024||5.65||3860000000|158|1|2024-02-22|15/12/2023||5.5||3800000000|158|1
2024-02-10 18:24:16|05343|447|BKT|5.02B|5020000000|5.59|3180732|-17.43|43|2024-04-18|15/03/2024||0.2091|||5.5900001525879|1|2024-01-25|15/12/2023|0.18|0.2136|655000000|681500000|6.1220002174377|1
2024-02-10 18:24:22|05344|446|BBVA|51.67B|51670000000|9.152|10608604|34.59|43|2024-04-29|15/03/2024||0.3414||7830000000|9.1520004272461|1|2024-01-30|15/12/2023|0.34|0.3034|7440000000|7300000000|8.1140003204346|1
2024-02-10 18:24:29|05345|26047|BEIJb|74.35B|74350000000|146.7|921596|-10.84|33|2024-04-23|15/03/2024||0.8875||8130000000|146.69999694824|1|2024-01-31|15/12/2023|1.16|1.21|7630000000|7580000000|127.59999847412|1
2024-02-10 18:24:35|05346|477|BOL|73.76B|73760000000|269.7|1304264|-36.7|43|2024-04-23|15/03/2024||5.27||17370000000|269.70001220703|1|2024-02-08|15/12/2023|6.06|4.84|20750000000|18970000000|267.95001220703|1
2024-02-10 18:24:42|05347|452|CABK|28.93B|28930000000|3.93|11936700|-2.79|43|2024-04-30|15/03/2024||0.1301||3460000000|3.9270000457764|1|2024-02-05|15/12/2023|0.15|0.15|4010000000|3600000000|3.9130001068115|1
2024-02-10 18:24:49|05348|13579|CPRI|11.85B|11850000000|9.87|3375167|-3.38|43|2024-05-07|15/03/2024||||676830000|9.8699998855591|1|2024-02-27|15/12/2023||0.17||728670000|9.8699998855591|1
2024-02-10 18:24:55|05349|551|CARLb|137.26B|137260000000|938.2|222722|-2.98|43|2024-04-30|15/03/2024||7.91||16880000000|938.20001220703|1|2024-02-07|15/12/2023|10.51|10.51|15500000000|15250000000|905|1
2024-02-10 18:25:00|05350|18976|CASTs|62.14B|62140000000|126.33|5034|-13.38|38|2024-05-03|15/03/2024||2.11||2570000000|126.33000183105|1|2024-02-14|15/12/2023||1.13||2460000000|126.33000183105|1
2024-02-10 18:25:07|05351|37756|CDR|11.11B|11110000000|111.2|347084|-21.4|31|2024-05-28|15/03/2024||0.64||163080000|111.19999694824|1|2024-03-28|15/12/2023||1.41||410290000|111.19999694824|1
2024-02-10 18:25:14|05352|951681|CLNX|23.33B|23330000000|33.07|1152937|-11.29|32|2024-04-25|15/03/2024|||||33.069999694824|1|2024-02-29|15/12/2023||-0.0559||1030000000|33.069999694824|1
2024-02-10 18:25:21|05353|26250|CHRH|72.33B|72330000000|549.6|153961|8.19|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
2024-02-10 18:25:25|05354|6687|CBRO|742.2M|742200000|5.42|303|-52.46|3|2015-03-10|15/01/2015|||||23.040000915527|1|2014-09-23|15/07/2014|||||18.069999694824|1
2024-02-10 18:25:32|05355|41180|CNHI|15.57B|15570000000|12.09|15440265|-24.44|43|2024-05-02|15/03/2024||0.3034||4660000000|12.090000152588|1|2024-02-14|15/12/2023||0.4208||6550000000|12.090000152588|1
2024-02-10 18:25:39|05356|538|COFB|2.29B|2290000000|62.4|58512|-29.41|43|2024-04-26|15/03/2024||1.56||115240000|62.400001525879|1|2024-02-23|15/12/2023||1.61||90900000|62.400001525879|1
2024-02-10 18:25:45|05357|14228|COLOb|200.17B|200170000000|891|212784|9.54|43|2024-05-07|15/03/2024||5.71||6690000000|891|1|2024-02-09|15/12/2023|5.45|5.57|6610000000|6610000000|812.20001220703|1
2024-02-10 18:25:51|05358|6891|CORB|1.06B|1060000000|17.85|154649|-51.34|36|2024-04-26|15/03/2024|||||17.85000038147|1|2024-03-01|15/12/2023||||376700000|17.85000038147|1
2024-02-10 18:25:57|05359|549|DANSKE|166.97B|166970000000|194.2|1259376|33.15|36|2024-05-03|15/03/2024||6.7||14080000000|194.19999694824|1|2024-02-02|15/12/2023|6.7|6.39|13830000000|13890000000|185.05000305176|1
2024-02-10 18:26:04|05360|566|DEMANT|79.31B|79310000000|359.6|317668|64.73|43|2024-05-06|15/03/2024||||5840000000|359.60000610352|1|2024-02-05|15/12/2023|5.78|5.55|5890000000|5860000000|318.39999389648|1
2024-02-10 18:26:10|05361|14609|DIAS|4.63B|4630000000|86.96|178940|-26.49|43|2024-05-10|15/03/2024|||||86.959999084473|1|2024-03-15|15/12/2023||1.15||317000000|86.959999084473|1
2024-02-10 18:26:16|05362|1008705|DNP|42.88B|42880000000|437.4|177790|16.33|30|2024-05-09|15/03/2024||3.68||6690000000|437.39999389648|1|2024-03-21|15/12/2023||4.2||6910000000|437.39999389648|1
2024-02-10 18:26:22|05363|13140|DNB|303.59B|303590000000|200.8|1431584|6.33|43|2024-04-23|15/03/2024||6.2||20410000000|200.80000305176|1|2024-01-31|15/12/2023|6.02|6.06|19990000000|20530000000|211.10000610352|1
2024-02-10 18:26:27|05364|961662|DOMETIC|25.37B|25370000000|79.42|511179|10.06|32|2024-04-19|15/03/2024||1.04||6670000000|79.419998168945|1|2024-01-31|15/12/2023|0.16|0.4526|5330000000|5660000000|82.900001525879|1
2024-02-10 18:26:34|05365|553|DSV|247.71B|247710000000|1,187.0|382524|-7.63|43|2024-04-24|15/03/2024||12.62||38320000000|1187|1|2024-02-01|15/12/2023|13.9|13.86|36530000000|38110000000|1237.5|1
2024-02-10 18:26:41|05366|18899|AVOLz|5.19B|5190000000|34.09|31970|-15.93|36|2024-03-12|15/12/2023||||3670000000|34.090000152588|1|2023-11-02|15/09/2023|||3760000000|3630000000|32.520000457764|1
2024-02-10 18:26:46|05367|424|EDP|15.72B|15720000000|3.774|6134142|-17.8|43|2024-05-09|15/03/2024|||||3.7739999294281|1|2024-02-29|15/12/2023||0.0489||16180000000|3.7739999294281|1
2024-02-10 18:26:52|05368|475|ELUXb|24.18B|24180000000|88.7|1589104|-31.7|43|2024-04-26|15/03/2024||-1.97||31170000000|88.73999786377|1|2024-02-02|15/12/2023|-15.23|-6.99|35640000000|35410000000|97.459999084473|1
2024-02-10 18:26:58|05369|18977|EKTABs|28.46B|28460000000|73.71|7697|-4.32|36|2024-06-05|15/04/2024||1.56||5420000000|73.709999084473|1|2024-02-29|15/01/2024||0.9518||4620000000|73.709999084473|1
2024-02-10 18:27:04|05370|15213|ELI|7.65B|7650000000|104|58634|-19.13|21|2023-03-03|15/12/2022|2.51|2.21|2000000000|1502000000|121.90000152588|1|2022-11-25|15/09/2022|||||139|1
2024-02-10 18:27:13|05371|571|ELISA|6.55B|6550000000|40.78|284080|-22.12|41|2024-04-19|15/03/2024||0.5737||543610000|40.779998779297|1|2024-01-29|15/12/2023|0.58|0.5801|563000000|575250000|44.810001373291|1
2024-02-10 18:27:20|05372|453|ENAG|3.76B|3760000000|14.405|937940|-15.09|42|2024-04-23|15/03/2024|||||14.404999732971|1|2024-02-20|15/12/2023||0.2718||256460000|14.404999732971|1
2024-02-10 18:27:26|05373|13816|ELE|18.08B|18080000000|17.08|1419200|-5.82|43|2024-05-08|15/03/2024|||||17.079999923706|1|2024-02-28|15/12/2023||0.2362||13050000000|17.079999923706|1
2024-02-10 18:27:32|05374|6963|ENEI|59.66B|59660000000|5.874|23058443|10|37|2024-05-09|15/03/2024|||||5.8740000724792|1|2024-03-21|15/12/2023||0.1725||28900000000|5.8740000724792|1
2024-02-10 18:27:38|05375|6974|ENI|45.79B|45790000000|14.294|9684612|-0.35|33|2024-04-23|15/03/2024||0.5932||32790000000|14.293999671936|1|2024-02-16|15/12/2023||0.5287||30840000000|14.293999671936|1
2024-02-10 18:27:44|05376|1082093|EPIRa|213.69B|213690000000|183.8|931709|-10.95|29|2024-04-23|15/03/2024||1.96||14520000000|183.80000305176|1|2024-01-24|15/12/2023|1.87|1.87|15570000000|15570000000|193.25|1
2024-02-10 18:27:48|05377|1153107|EQTAB|329.85B|329850000000|278.4|1057259|10.96|13|2024-04-18|15/03/2024|||||278.39999389648|1|2024-01-18|15/12/2023||6.63||14483000000|260.10000610352|1
2024-02-10 18:27:53|05378|376|EQNR|818.19B|818190000000|277.55|2628669|-13.44|42|2024-04-25|15/03/2024||0.8195||27580000000|277.54998779297|1|2024-02-07|15/12/2023|0.6346|0.8528|28480000000|27400000000|308.54998779297|1
2024-02-10 18:27:59|05379|592|ERST|15.76B|15760000000|39.08|455061|5.71|42|2024-04-30|15/03/2024||1.52||2610000000|39.080001831055|1|2024-02-29|15/12/2023||1.43||2680000000|39.080001831055|1
2024-02-10 18:28:04|05380|1013381|ESSITYb|166.93B|166930000000|237.7|1330157|-11.93|30|2024-04-25|15/03/2024||3.94||35270000000|237.69999694824|1|2024-01-25|15/12/2023|4.54|4.52|36630000000|37410000000|246.10000610352|1
2024-02-10 18:28:10|05381|535|COLR|5.12B|5120000000|40.24|94553|57.19|29|2024-02-28|15/12/2023|||||40.240001678467|1|2023-12-12|15/09/2023||0.75||5276000000|41.490001678467|1
2024-02-10 18:28:16|05382|6978|EURA|5.8B|5800000000|77.7|21|21.22|31|2024-03-07|15/12/2023|||||77.75|1|2023-11-07|15/09/2023|||||55.150001525879|1
2024-02-10 18:28:21|05383|948356|EVOG|277.62B|277620000000|1,311.00|595865|-1.27|19|2024-04-24|15/03/2024||1.24||496230000|1311|1|2024-02-01|15/12/2023|1.31|1.32|475310000|478140000|1223|1
2024-02-10 18:28:26|05384|13380|0RKY|21.36B|21360000000|95.27|57641|25.34|29|2022-11-11|15/09/2022|||||62.099998474121|1|2022-09-06|15/06/2022|5.68||18680000000||61.680000305176|1
2024-02-10 18:28:33|05385|18980|FABGs|27.88B|27880000000|94.55|5311|-7.98|38|2024-04-25|15/03/2024||0.7826||856430000|94.550003051758|1|2024-02-07|15/12/2023|1.08|1.07|827000000|813920000|94.550003051758|1
2024-02-10 18:28:39|05386|26042|BALDb|73.72B|73720000000|63.88|2103272|19.13|36|2024-05-03|15/03/2024||1.06||3150000000|63.880001068115|1|2024-02-09|15/12/2023|1.26|1.13|3090000000|3030000000|66.400001525879|1
2024-02-10 18:28:45|05387|959205|RACE|70.77B|70770000000|392.51|358450|47.39|34|2024-05-07|15/03/2024||1.98||1650000000|392.55999755859|1|2024-02-01|15/12/2023|1.62|1.6|1520000000|1630000000|345.92001342773|1
2024-02-10 18:28:51|05388|459|FER|25.81B|25810000000|35.63|963161|29.61|43|2024-05-09|15/03/2024|||||35.630001068115|1|2024-02-27|15/12/2023||||2180000000|35.630001068115|1
2024-02-10 18:28:57|05389|103940|FBK|7.87B|7870000000|12.885|2718769|-24.16|35|2024-05-07|15/03/2024||0.2622||323660000|12.885000228882|1|2024-02-05|15/12/2023|0.2457|0.257|320940000|316690000|12.960000038147|1
2024-02-10 18:29:04|05390|574|FORTUM|10.05B|10050000000|11.2|1752311|-21.07|41|2024-04-30|15/03/2024||0.4592||1690000000|11.199999809265|1|2024-02-07|15/12/2023|0.35|0.36|1860000000|1620000000|12.404999732971|1
2024-02-10 18:29:09|05391|15225|GLPG|2.43B|2430000000|36.81|77022|-1.13|39|2024-05-02|15/03/2024||-0.93||39090000|36.810001373291|1|2024-02-22|15/12/2023||-2.2||74730000|36.810001373291|1
2024-02-10 18:29:16|05392|421|GALP|11.12B|11120000000|14.38|1667369|20.03|43|2024-04-30|15/03/2024||0.3234||5380000000|14.380000114441|1|2024-02-12|15/12/2023||0.2269||5340000000|14.380000114441|1
2024-02-10 18:29:22|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
2024-02-10 18:29:27|05394|545|GBLB|9.25B|9250000000|69.62|166327|-12.91|43|2024-05-02|15/03/2024|||||69.620002746582|1|2024-03-14|15/12/2023|||||69.620002746582|1
2024-02-10 18:29:34|05395|561|GMAB|125.09B|125090000000|1,915.0|117504|-31.04|43|2024-05-02|15/03/2024||14.09||3860000000|1915|1|2024-02-14|15/12/2023||22.63||4630000000|1915|1
2024-02-10 18:29:41|05396|18981|GETIBs|53.08B|53080000000|199.57|2164|-21.98|38|2024-04-22|15/03/2024||1.69||7540000000|199.57000732422|1|2024-02-01|15/12/2023|3.11|3.25|9900000000|9220000000|223.5|1
2024-02-10 18:29:46|05397|40266|GJFG|83.69B|83690000000|167.4|285631|-9.61|43|2024-04-25|15/03/2024||1.73||9380000000|167.39999389648|1|2024-01-24|15/12/2023|2.18|2.91|9400000000|9420000000|179|1
2024-02-10 18:29:51|05398|44478|GL9|4.2B|4200000000|15.99|274849|42.51|32|2024-05-01|15/03/2024||||8760000|15.989999771118|1|2024-02-28|15/12/2023||||2230000000|15.989999771118|1
2024-02-10 18:29:57|05399|563|GN|26.14B|26140000000|179.6|718163|5.65|43|2024-05-02|15/03/2024||1.53||4290000000|179.55000305176|1|2024-02-07|15/12/2023|2.86|2.99|5070000000|5070000000|162.55000305176|1
2024-02-10 18:30:04|05400|458|GRLS|6.25B|6250000000|10.235|2997829|-26.5|43|2024-05-02|15/03/2024|||||10.234999656677|1|2024-02-29|15/12/2023||0.2382||1790000000|10.234999656677|1
2024-02-10 18:30:11|05401|490|HMb|226.84B|226840000000|140.5|3643578|4.68|39|2024-03-28|15/02/2024||0.5047||53560000000|140.46000671387|1|2024-01-31|15/11/2023|0.97|1.95|62650000000|62630000000|168.30000305176|1
2024-02-10 18:30:17|05402|40231|HEIO|22.62B|22620000000|78.55|97435|2.68|30|2024-04-24|15/03/2024|||||78.550003051758|1|2024-02-14|15/12/2023|||||78.550003051758|1
2024-02-10 18:30:23|05403|303|HEIN|53.6B|53600000000|94.58|472933|2.89|36|2024-04-24|15/03/2024||||7030000000|94.580001831055|1|2024-02-14|15/12/2023||2.96||7730000000|94.580001831055|1
2024-02-10 18:30:29|05404|18949|HRA|4.42B|4420000000|3.056|2323804|14.03|37|2024-03-11|15/12/2023||||5685000000|3.055999994278|1|2023-11-07|15/09/2023||||5690000000|2.7839999198914|1
2024-02-10 18:30:33|05405|18983|HEXABs|314.34B|314340000000|116.83|8932|-2.8|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
2024-02-10 18:30:42|05406|26111|HPOLb|41.92B|41920000000|121.7|408786|4.55|40|2024-04-26|15/03/2024||2.01||5680000000|121.69999694824|1|2024-01-26|15/12/2023|1.66|1.91|4870000000|5090000000|118.90000152588|1
2024-02-10 18:30:48|05407|18984|HOLMBs|62.95B|62950000000|401.25|731|-8.79|36|2024-04-26|15/03/2024||4.5||5710000000|401.25|1|2024-01-31|15/12/2023|3.4|3.97|5400000000|5500000000|415.60000610352|1
2024-02-10 18:30:53|05408|26410|HUH1V|3.99B|3990000000|38.16|144010|17.74|43|2024-04-25|15/03/2024||0.5914||1050000000|38.159999847412|1|2024-02-08|15/12/2023|0.68|0.6007|1030000000|1040000000|36.080001831055|1
2024-02-10 18:30:59|05409|18987|HUSQBs|45.5B|45500000000|79.68|7114|-13.03|38|2024-04-24|15/03/2024||2.31||15210000000|79.680000305176|1|2024-02-02|15/12/2023|-0.3425|-0.7252|8610000000|8730000000|81.629997253418|1
2024-02-10 18:31:05|05410|463|IBE|66.7B|66700000000|10.69|10741486|0.38|42|2024-04-24|15/03/2024|||||10.689999580383|1|2024-02-22|15/12/2023||0.1645||18190000000|10.689999580383|1
2024-02-10 18:31:10|05411|18982|ICAs|107.80B|107800000000|535.92|112321|0|28|2022-02-09|15/12/2021||5.2||33060000000|535.91998291016|1|2021-10-28|15/09/2021|6.87|6.24|32090000000|32210000000|431.75|1
2024-02-10 18:31:16|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
2024-02-10 18:31:22|05413|943214|IMCD|7.99B|7990000000|140.5|96450|-7.99|32|2024-04-26|15/03/2024||||1190000000|140.5|1|2024-03-01|15/12/2023||1.56||1100000000|140.5|1
2024-02-10 18:31:30|05414|598|IMFI|2.99B|2990000000|21.7|169494|79.93|33|2024-04-17|15/12/2023|||||21.700000762939|1|2023-11-29|15/09/2023|||||18.719999313354|1
2024-02-10 18:31:36|05415|461|ITX|121.6B|121600000000|39.06|2056052|34.55|37|2024-06-05|15/04/2024||0.39||7770000000|39.060001373291|1|2024-03-13|15/01/2024||0.4109||10370000000|39.060001373291|1
2024-02-10 18:31:42|05416|18989|INDUAs|140.9B|140900000000|327.2|802|14.61|38|2024-04-08|15/03/2024|||||327.20001220703|1|2024-02-01|15/12/2023|36.05||||328.95001220703|1
2024-02-10 18:31:48|05417|26116|INDT|100.33B|100330000000|275.4|354915|17.04|39|2024-04-25|15/03/2024||2.22||8240000000|275.39999389648|1|2024-02-01|15/12/2023|1.95|3.01|7820000000|7830000000|254.30000305176|1
2024-02-10 18:31:54|05418|301|INGA|39.86B|39860000000|12.07|11940030|-8.3|43|2024-05-02|15/03/2024||0.3982||5400000000|12.069999694824|1|2024-02-01|15/12/2023|0.45|0.4397|5410000000|5560000000|13.189999580383|1
2024-02-10 18:31:59|05419|9060|COL|2.72B|2720000000|5.125|1097743|-25.29|43|2024-05-13|15/03/2024||0.09||104810000|5.125|1|2024-02-26|15/12/2023||0.08||97970000|5.125|1
2024-02-10 18:32:05|05420|18953|ITPG|4.6B|4600000000|42.98|228925|-15.89|37|2024-02-14|15/12/2023||||560200000|42.979999542236|1|2023-11-10|15/09/2023|0.667||535910000|540870000|41.970001220703|1
2024-02-10 18:32:11|05421|6951|ISP|50.8B|50800000000|2.7855|84956174|11.24|43|2024-05-03|15/03/2024||0.1207||6570000000|2.7855000495911|1|2024-02-06|15/12/2023|0.08|0.0832|6370000000|6340000000|2.8654999732971|1
2024-02-10 18:32:17|05422|487|INVEb|756.53B|756530000000|247.8|2853634|21.08|42|2024-04-18|15/03/2024||||17978000000|247.75|1|2024-01-19|15/12/2023|19.56||15780000000|18370000000|227|1
2024-02-10 18:32:21|05423|954900|INWT|10.19B|10190000000|10.755|977433|3.31|31|2024-05-07|15/03/2024||0.11|||10.755000114441|1|2024-03-07|15/12/2023||0.0974||248750000|10.755000114441|1
2024-02-10 18:32:28|05424|942733|ISS|24.19B|24190000000|130.5|416864|-12.12|38|2024-05-02|15/03/2024||||20880000000|130.5|1|2024-02-22|15/12/2023||6.91||20280000000|130.5|1
2024-02-10 18:32:34|05425|993186|IG|4.11B|4110000000|5.07|1680536|-10.5|31|2024-05-01|15/03/2024|||||5.0700001716614|1|2024-03-07|15/12/2023||0.11||436000000|5.0700001716614|1
2024-02-10 18:32:41|05426|1161408|JDEP|11.26B|11260000000|23.1|180746|-16.24|18|2024-02-21|15/12/2023|||||23.10000038147|1|2023-11-29|15/09/2023|||||24.440000534058|1
2024-02-10 18:32:47|05427|423|JMT|13.75B|13750000000|21.88|630605|12.49|43|2024-04-26|15/03/2024||0.268||7940000000|21.879999160767|1|2024-03-06|15/12/2023||0.3148||8230000000|21.879999160767|1
2024-02-10 18:32:52|05428|991179|TKWY|3.1B|3100000000|14.54|1833946|-37.14|29|2024-02-28|15/12/2023||-0.11||2618000000|14.539999961853|1|2023-10-18|15/09/2023|||||11.916000366211|1
2024-02-10 18:32:58|05429|539|KBC|24.69B|24690000000|60.62|619503|-14.81|43|2024-05-16|15/03/2024||0.9712||2680000000|60.619998931885|1|2024-02-08|15/12/2023|1.59|1.63|2670000000|2640000000|56.580001831055|1
2024-02-10 18:33:03|05430|44480|KYGa|14.01B|14010000000|80.14|386953|-8.22|33|2024-02-20|15/12/2023||2.76||4887000000|80.139999389648|1|2023-10-26|15/09/2023|||||75.419998168945|1
2024-02-10 18:33:09|05431|575|KESKOB|6.97B|6970000000|17.45|568616|-13.44|41|2024-04-25|15/03/2024||0.1757||2800000000|17.450000762939|1|2024-01-29|15/12/2023|0.28|0.2905|2900000000|2910000000|17.334999084473|1
2024-02-10 18:33:14|05432|8777|KGH|21.64B|21640000000|108.2|554595|-22.02|43|2024-05-15|15/03/2024||3.04||9700000000|108.19999694824|1|2024-03-27|15/12/2023||0.041||8270000000|108.19999694824|1
2024-02-10 18:33:18|05433|32414|0KGP|14.31B|14310000000|77.83|95938|35.69|9|2018-08-24|15/06/2018|||||39.380001068115|1|2018-02-23|15/12/2017||||1870000000|37.400001525879|1
2024-02-10 18:33:24|05434|18993|KINVBs|27.98B|27980000000|99.79|3913|-42.45|38|2024-04-18|15/03/2024|||||99.790000915527|1|2024-02-01|15/12/2023|||||111.7799987793|1
2024-02-10 18:33:30|05435|1081898|KOJAMO|2.62B|2620000000|10.62|465738|-26.81|27|2024-05-08|15/03/2024||0.04||114540000|10.619999885559|1|2024-02-15|15/12/2023||0.0302||113830000|10.619999885559|1
2024-02-10 18:33:36|05436|570|KNEBV|23.91B|23910000000|46.35|598113|-5.18|41|2024-04-24|15/03/2024||0.3967||2570000000|46.349998474121|1|2024-01-24|15/12/2023|0.5272|0.5271|2810000000|2810000000|43.139999389648|1
2024-02-10 18:33:41|05437|6905|DSMN|31.40B|31400000000|114.05|271328|-6.86|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
2024-02-10 18:33:48|05438|6913|KPN|12.77B|12770000000|3.238|13942890|5.75|43|2024-04-24|15/03/2024||0.0489||1380000000|3.2379999160767|1|2024-01-31|15/12/2023|0.0512|0.0512|1420000000|1400000000|3.1310000419617|1
2024-02-10 18:33:54|05439|6961|LDOF|9.79B|9790000000|17.01|3060281|74.21|32|2024-05-07|15/03/2024|||||17.010000228882|1|2024-03-11|15/12/2023||0.6874||5090000000|17.010000228882|1
2024-02-10 18:34:00|05440|480|ERICb|190.5B|190500000000|57.17|10024464|-5.03|43|2024-04-16|15/03/2024||0.3621||56500000000|57.169998168945|1|2024-01-23|15/12/2023|1.02|1.13|71880000000|76640000000|61.270000457764|1
2024-02-10 18:34:06|05441|18999|LUNDBs|135.06B|135060000000|544.2|1000|9.08|28|2024-02-22|15/12/2023|||||544.20001220703|1|2023-11-23|15/09/2023|||||466.39999389648|1
2024-02-10 18:34:11|05442|489|ORRON|1.92B|1920000000|6.7|2004433|-59.83|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
2024-02-10 18:34:17|05443|7024|MDBI|9.79B|9790000000|11.635|3418004|12.31|41|2024-05-09|15/03/2024||0.2931||861000000|11.635000228882|1|2024-02-09|15/12/2023|0.3211|0.3211|866900000|839850000|11.840000152588|1
2024-02-10 18:34:22|05444|102931|MRL|4.28B|4280000000|9.145|801934|-1.93|32|2024-05-09|15/03/2024|||||9.1450004577637|1|2024-02-29|15/12/2023||0.17||129650000|9.1450004577637|1
2024-02-10 18:34:28|05445|556|MAERSKb|169.95B|169950000000|10,905|35842|-30.76|42|2024-05-02|15/03/2024||6.11||12460000000|10905|1|2024-02-07|15/12/2023|-27|-31.57|11740000000|11490000000|12890|1
2024-02-10 18:34:33|05446|48565|MONC|16.09B|16090000000|59.56|736563|5.87|41|2024-04-24|15/03/2024||0.6121||767010000|59.560001373291|1|2024-02-28|15/12/2023||0.903||1120000000|59.560001373291|1
2024-02-10 18:34:38|05447|369|MOWI|98.59B|98590000000|190.65|833585|4.87|43|2024-05-08|15/03/2024||0.423||1250000000|190.64999389648|1|2024-02-14|15/12/2023||0.2402||1500000000|190.64999389648|1
2024-02-10 18:34:44|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
2024-02-10 18:34:52|05449|456|NTGY|22.41B|22410000000|23.32|318884|-10.79|43|2024-05-01|15/03/2024|||||23.319999694824|1|2024-02-27|15/12/2023||0.3185|||23.319999694824|1
2024-02-10 18:34:57|05450|49893|NEL|8.12B|8120000000|4.86|8264273|-73.69|31|2024-04-17|15/03/2024||-0.0867||518270000|4.8600001335144|1|2024-02-28|15/12/2023||-0.0623||443610000|4.8600001335144|1
2024-02-10 18:35:03|05451|578|NESTE|20.71B|20710000000|26.96|954727|-42.39|41|2024-04-25|15/03/2024||0.5683||5630000000|26.959999084473|1|2024-02-08|15/12/2023|0.66|0.6325|6300000000|5410000000|31.489999771118|1
2024-02-10 18:35:09|05452|1128905|NEXII|9.39B|9390000000|7.162|3642452|-14.92|23|2024-05-08|15/03/2024||||830210000|7.1620001792908|1|2024-03-06|15/12/2023||0.3288||919600000|7.1620001792908|1
2024-02-10 18:35:15|05453|26151|NIBEb|130.2B|130200000000|64.6|5585790|-43.33|39|2024-05-14|15/03/2024||0.5551||11730000000|64.580001831055|1|2024-02-16|15/12/2023||0.5479||11750000000|64.580001831055|1
2024-02-10 18:35:21|05454|943213|NN|10.05B|10050000000|36.7|886610|-8.55|38|2024-05-16|15/03/2024||1.38|||36.700000762939|1|2024-02-29|15/12/2023||1.41|||36.700000762939|1
2024-02-10 18:35:26|05455|647|NOKIA|18.52B|18520000000|3.339|15616881|-23.48|41|2024-04-18|15/03/2024||0.064||5020000000|3.3389999866486|1|2024-01-25|15/12/2023|0.1|0.1153|5710000000|6250000000|3.1489999294281|1
2024-02-10 18:35:31|05456|583|TYRES|1.16B|1160000000|8.41|755828|-10.25|42|2024-04-29|15/03/2024||-0.046||275700000|8.4099998474121|1|2024-02-06|15/12/2023|0.23|0.238|368000000|367980000|8.253999710083|1
2024-02-10 18:35:38|05457|8922|NDAFI|37B|37000000000|10.54|7063670|-5.47|38|2024-04-18|15/03/2024||0.3277||3050000000|10.539999961853|1|2024-02-05|15/12/2023|0.31|0.3523|2920000000|3040000000|11.338000297546|1
2024-02-10 18:35:43|05458|1127857|VPLAYa|148.56M|148560000|4.7|328|-98.28|21|2023-04-25|15/03/2023|-3.68||4540000000||258|1|2023-02-14|15/12/2022|-3.2||4670000000||257|1
2024-02-10 18:35:49|05459|367|NHY|117.21B|117210000000|58.46|3358312|-27.27|43|2024-04-24|15/03/2024||1.11||48370000000|58.459999084473|1|2024-02-14|15/12/2023||0.5971||44520000000|58.459999084473|1
2024-02-10 18:35:55|05460|555|NOVOb|3.71T|3710000000000|831.9|2677720|72.06|36|2024-05-02|15/03/2024||5.44||65670000000|831.90002441406|1|2024-01-31|15/12/2023|4.91|4.58|65860000000|62620000000|748.20001220703|1
2024-02-10 18:36:01|05461|558|NZYMb|163.5B|163500000000|351.9|558944|-1.54|43|2024-05-03|15/03/2024||3.34||4890000000|351.89999389648|1|2024-02-01|15/12/2023|2.51|3.2|4600000000|4620000000|354.29998779297|1
2024-02-10 18:36:07|05462|601|OMVV|12.9B|12900000000|39.43|363661|-14.06|43|2024-04-30|15/03/2024||1.59||10940000000|39.430000305176|1|2024-02-01|15/12/2023|2.03|1.78|10050000000|10140000000|41.310001373291|1
2024-02-10 18:36:14|05463|26435|ORNBV|5.98B|5980000000|42.7|244216|-8.88|43|2024-04-25|15/03/2024||0.39||305400000|42.700000762939|1|2024-02-13|15/12/2023||0.3947||312790000|42.700000762939|1
2024-02-10 18:36:20|05464|373|ORK|76.08B|76080000000|76.26|900530|2.12|43|2024-05-03|15/03/2024||1.48||17390000000|76.26000213623|1|2024-02-06|15/12/2023|1.31|1.45|17740000000|17720000000|81.839996337891|1
2024-02-10 18:36:26|05465|8785|PKN|76.62B|76620000000|66.05|2372437|2.91|43|2024-05-23|15/03/2024||3.7||78350000000|66.050003051758|1|2024-02-22|15/12/2023||5.39||85870000000|66.050003051758|1
2024-02-10 18:36:32|05466|985158|ORSTED|163.6B|163600000000|389.3|840530|-39.38|32|2024-04-25|15/03/2024||8.64||21890000000|389.29998779297|1|2024-02-07|15/12/2023|-1.61|-13.36|17960000000|24180000000|385.5|1
2024-02-10 18:36:38|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
2024-02-10 18:36:44|05468|26322|PNDORA|89.13B|89130000000|1,089.5|187797|66.34|43|2024-05-02|15/03/2024||10.07||6500000000|1089.5|1|2024-02-07|15/12/2023|29.4|31.13|10820000000|10580000000|1029.5|1
2024-02-10 18:36:51|05469|305|PHG|17.25B|17250000000|19.03|2365010|19.01|43|2024-04-29|15/03/2024||0.305||4350000000|19.030000686646|1|2024-01-29|15/12/2023|0.41|0.5254|5060000000|5370000000|21.049999237061|1
2024-02-10 18:36:57|05470|310|PIRC|5.34B|5340000000|5.34|2272075|13.67|38|2024-05-09|15/03/2024|||||5.3400001525879|1|2024-03-06|15/12/2023||0.1205||1470000000|5.3400001525879|1
2024-02-10 18:37:03|05471|8737|PKO|65.2B|65200000000|52.16|2687419|59.02|42|2024-03-07|15/12/2023||1.95||6470000000|52.159999847412|1|2023-11-10|15/09/2023|2.22|2.22|6160000000|6160000000|43.880001068115|1
2024-02-10 18:37:08|05472|959218|PST|12.68B|12680000000|9.792|1695708|-4.56|34|2024-05-08|15/03/2024|||||9.7919998168945|1|2024-02-28|15/12/2023||0.2903||3110000000|9.7919998168945|1
2024-02-10 18:37:11|05473|1152300|PRX|74.23B|74230000000|29.4|3556053|-14.93|0||
2024-02-10 18:37:18|05474|531|PROX|2.69B|2690000000|8.33|455025|-8.66|43|2024-04-26|15/03/2024||0.37||1404000000|8.329999923706|1|2024-02-23|15/12/2023||0.2129||1540000000|8.329999923706|1
2024-02-10 18:37:24|05475|6949|PRY|11.46B|11460000000|42.03|671716|12.56|38|2024-05-09|15/03/2024||0.6938||3780000000|42.029998779297|1|2024-02-29|15/12/2023||0.5059||3730000000|42.029998779297|1
2024-02-10 18:37:29|05476|13805|PZU|40.58B|40580000000|47|1810989|29.23|42|2024-03-14|15/12/2023|||||47|1|2023-11-23|15/09/2023|1.69||6940000000|6870000000|46.75|1
2024-02-10 18:37:35|05477|602|RBIV|6.42B|6420000000|19.54|512471|18.78|43|2024-05-02|15/03/2024|||||19.540000915527|1|2024-01-31|15/12/2023|0.75|1.71|2160000000|2120000000|20|1
2024-02-10 18:37:41|05478|6889|RAND|9.49B|9490000000|52.46|308698|-13.23|43|2024-04-24|15/03/2024||0.9554||6210000000|52.459999084473|1|2024-02-13|15/12/2023||0.9903||6220000000|52.459999084473|1
2024-02-10 18:37:47|05479|18962|RECI|10.4B|10400000000|50.56|217792|23.05|38|2024-05-09|15/03/2024||||587110000|50.560001373291|1|2024-02-22|15/12/2023||0.51||518700000|50.560001373291|1
2024-02-10 18:37:53|05480|460|REDE|7.77B|7770000000|14.4|1142757|-11.11|43|2024-04-30|15/03/2024|||||14.39999961853|1|2024-02-28|15/12/2023||0.2316||555930000|14.39999961853|1
2024-02-10 18:37:59|05481|462|REP|17.61B|17610000000|13.79|5370051|-6.32|43|2024-04-25|15/03/2024||0.7186||16730000000|13.789999961853|1|2024-02-22|15/12/2023||0.7485||17630000000|13.789999961853|1
2024-02-10 18:38:04|05482|302|SHEL|188.85B|188850000000|29.49|6985461|5.72|33|2024-05-02|15/03/2024||0.8271||65900000000|29.489999771118|1|2024-02-01|15/12/2023|1.03|0.8364|72700000000|70520000000|29.065000534058|1
2024-02-10 18:38:10|05483|26325|RBREW|22.63B|22630000000|452|116081|-6.71|43|2024-04-30|15/03/2024||2.72||3050000000|452.20001220703|1|2024-02-28|15/12/2023||5.53||3410000000|452.20001220703|1
2024-02-10 18:38:14|05484|8790|||||||37|2024-05-20|15/03/2024||-0.2762||2110000000|1725|1|2024-01-29|15/12/2023|0.0129|0.0702|2700000000|2710000000|1580|1
2024-02-10 18:38:20|05485|19010|SAABBs|96.37B|96370000000|724.6|1590|68.59|34|2024-04-26|15/03/2024||||12640000000|724.59997558594|1|2024-02-09|15/12/2023|9.08|8.63|16120000000|15770000000|693.20001220703|1
2024-02-10 18:38:26|05486|41036|SAGAb|87.15B|87150000000|247|338287|-8.01|31|2024-05-07|15/03/2024||2.74||1210000000|247|1|2024-02-16|15/12/2023||3.21||1130000000|247|1
2024-02-10 18:38:32|05487|7037|SPMI|2.51B|2510000000|1.259|40987750|-16.04|43|2024-04-22|15/03/2024||0.0263||2670000000|1.2589999437332|1|2024-02-28|15/12/2023||0.0127||2980000000|1.2589999437332|1
2024-02-10 18:38:37|05488|40285|SALM|68.68B|68680000000|580.4|158488|28.98|43|2024-05-14|15/03/2024||11.43||7460000000|580.40002441406|1|2024-02-15|15/12/2023||8.19||8710000000|580.40002441406|1
2024-02-10 18:38:44|05489|582|SAMPO|20.02B|20020000000|39.93|621019|-17.33|42|2024-05-07|15/03/2024||0.524||1300000000|39.930000305176|1|2024-02-08|15/12/2023|0.76|0.765|2040000000|1970000000|38.784999847412|1
2024-02-10 18:38:49|05490|486|SAND|267.69B|267690000000|213.4|2029740|-3.4|33|2024-04-22|15/03/2024||2.36||30470000000|213.39999389648|1|2024-01-25|15/12/2023|3.39|3.41|31820000000|31650000000|212.39999389648|1
2024-02-10 18:38:55|05491|474|SAN|58.12B|58120000000|3.675|34865900|4.94|43|2024-04-30|15/03/2024||0.1944||14980000000|3.6749999523163|1|2024-01-31|15/12/2023|0.18|0.1593|14550000000|14520000000|3.6594998836517|1
2024-02-10 18:39:01|05492|8733|SPL1|48.7B|48700000000|476.6|61692|65.03|43|2024-04-30|15/03/2024||8.87||3020000000|476.60000610352|1|2024-02-16|15/12/2023||7.87||3640000000|476.60000610352|1
2024-02-10 18:39:08|05493|6898|SBMO|2.14B|2140000000|11.93|462566|-15.51|28|2024-05-08|15/03/2024|||||11.930000305176|1|2024-02-29|15/12/2023||||1514000000|11.930000305176|1
2024-02-10 18:39:14|05494|491|SCAb|97.93B|97930000000|139.4|1915196|-6.66|43|2024-04-26|15/03/2024||1.17||4700000000|139.44999694824|1|2024-01-26|15/12/2023|1.22|0.8899|4380000000|4380000000|135.5|1
2024-02-10 18:39:19|05495|942434|SCATC|11.16B|11160000000|70.25|302652|-13.46|31|2024-04-30|15/03/2024||0.03||1180000000|70.25|1|2024-01-26|15/12/2023|5.33|2.17|1650000000|1650000000|72.349998474121|1
2024-02-10 18:39:25|05496|40286|SCHA|69.62B|69620000000|320.6|186848|43|43|2024-04-26|15/03/2024||0.6636||3930000000|320.60000610352|1|2024-02-07|15/12/2023|0.47|0.979|4080000000|4070000000|308.20001220703|1
2024-02-10 18:39:31|05497|485|SEBa|305.99B|305990000000|147.55|3317155|20.15|43|2024-04-24|15/03/2024||4.26||19230000000|147.55000305176|1|2024-01-25|15/12/2023|4|4.17|20140000000|20050000000|142.89999389648|1
2024-02-10 18:39:38|05498|492|SECUb|60.64B|60640000000|105.85|1634132|11.51|43|2024-05-08|15/03/2024||2.02||38810000000|105.84999847412|1|2024-02-07|15/12/2023|2.11|2.32|39540000000|40410000000|99.800003051758|1
2024-02-10 18:39:44|05499|979019|LIGHT|3.31B|3310000000|26.22|297715|-21.14|31|2024-04-26|15/03/2024||0.3406||1560000000|26.219999313354|1|2024-01-26|15/12/2023|0.44|0.7916|1730000000|1760000000|30.120000839233|1
2024-02-10 18:39:50|05500|26341|SIM|28.78B|28780000000|730.5|79389|39.14|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
2024-02-10 18:39:57|05501|495|SKAb|77.65B|77650000000|189.25|717707|-2.04|43|2024-05-08|15/03/2024||2.66||38260000000|189.25|1|2024-02-12|15/12/2023||1.39||44150000000|189.25|1
2024-02-10 18:40:03|05502|500|SKFb|94.91B|94910000000|208.3|1338167|1.96|43|2024-04-26|15/03/2024||4.42||25050000000|208.30000305176|1|2024-01-31|15/12/2023|3.57|3.54|24440000000|24990000000|197.30000305176|1
2024-02-10 18:40:09|05503|309|SRG|14.38B|14380000000|4.289|6586974|-11.27|43|2024-05-16|15/03/2024||0.0911||828350000|4.2890000343323|1|2024-03-14|15/12/2023||0.0634||923940000|4.2890000343323|1
2024-02-10 18:40:14|05504|15264|SOF|7.2B|7200000000|216.4|16187|-10.13|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
2024-02-10 18:40:20|05505|1153447|SWON|2.21B|2210000000|17.38|228032|17.12|15|2024-05-15|15/03/2024||||264900000|17.379999160767|1|2024-02-15|15/12/2023||||290450000|17.379999160767|1
2024-02-10 18:40:26|05506|307|STLAM|67.92B|67920000000|22.465|8005534|43.29|39|2024-04-30|15/03/2024|||||22.465000152588|1|2024-02-15|15/12/2023||1.68||45560000000|22.465000152588|1
2024-02-10 18:40:32|05507|580|STERV|8.87B|8870000000|11.23|1816048|-18.98|41|2024-04-25|15/03/2024||0.0444||2280000000|11.229999542236|1|2024-02-01|15/12/2023|-0.64|-0.0047|2170000000|2240000000|11.814999580383|1
2024-02-10 18:40:38|05508|379|STB|41.05B|41050000000|91.76|865843|7.62|43|2024-04-24|15/03/2024||4.22|||91.76000213623|1|2024-02-07|15/12/2023|2.14|2.16|||95.660003662109|1
2024-02-10 18:40:43|05509|383|SUBC|40.98B|40980000000|136.4|486395|5.61|43|2024-04-25|15/03/2024||0.0959||1440000000|136.39999389648|1|2024-02-29|15/12/2023||0.1826||1660000000|136.39999389648|1
2024-02-10 18:40:49|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
2024-02-10 18:40:54|05511|496|SHBa|238.67B|238670000000|120.1|4942811|16.43|43|2024-04-24|15/03/2024||3.4||15360000000|120.09999847412|1|2024-02-07|15/12/2023|3.66|3.45|15850000000|15580000000|113.34999847412|1
2024-02-10 18:41:01|05512|494|SWEDa|235.19B|235190000000|209.1|2508339|3.26|43|2024-04-25|15/03/2024||7.43||18160000000|209.10000610352|1|2024-01-24|15/12/2023|7.38|7.19|19030000000|18160000000|200.30000305176|1
2024-02-10 18:41:07|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
2024-02-10 18:41:12|05514|26197|SOBIV|86.64B|86640000000|255|580276|3.28|43|2024-04-25|15/03/2024||3.31||6120000000|255|1|2024-02-08|15/12/2023|3.21|3.58|6840000000|6800000000|281.79998779297|1
2024-02-10 18:41:18|05515|498|TEL2b|56.84B|56840000000|81.96|2731437|-10.91|43|2024-04-18|15/03/2024||1.42||7200000000|81.959999084473|1|2024-01-30|15/12/2023|1.34|1.34|7680000000|7610000000|86.220001220703|1
2024-02-10 18:41:24|05516|306|TLIT|5.72B|5720000000|0.2664|140590529|-11.2|42|2024-02-14|15/12/2023||-0.01||4340000000|0.26640000939369|1|2023-11-08|15/09/2023|-0.01||4140000000|3740000000|0.24930000305176|1
2024-02-10 18:41:31|05517|469|TEF|20.23B|20230000000|3.553|17357810|0.85|43|2024-05-09|15/03/2024|||||3.5529999732971|1|2024-02-22|15/12/2023||0.1||10480000000|3.5529999732971|1
2024-02-10 18:41:37|05518|7134|TNETb|2.31B|2310000000|21.14|57|36.3|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
2024-02-10 18:41:43|05519|380|TEL|157.75B|157750000000|113.95|1362921|-0.04|43|2024-04-30|15/03/2024||1.55||19600000000|113.94999694824|1|2024-02-06|15/12/2023|-5.59|1.14|20930000000|20620000000|114.55000305176|1
2024-02-10 18:41:48|05520|499|TELIA|95.39B|95390000000|24.26|11528601|-6.33|43|2024-04-25|15/03/2024||0.2839||22040000000|24.260000228882|1|2024-01-29|15/12/2023|-0.73|0.2914|23100000000|23010000000|26.940000534058|1
2024-02-10 18:41:54|05521|6968|TENR|17.1B|17100000000|14.71|2356972|-5.95|43|2024-04-25|15/03/2024||0.45||2820000000|14.710000038147|1|2024-02-21|15/12/2023||0.4621||2840000000|14.710000038147|1
2024-02-10 18:42:01|05522|7020|TRN|14.66B|14660000000|7.308|3616457|-1.75|43|2024-05-08|15/03/2024||0.34|||7.308000087738|1|2024-03-19|15/12/2023||0.1205||901000000|7.308000087738|1
2024-02-10 18:42:05|05523|1166527|THG|819.6M|819600000|63.06|3291351|10.48|13|2024-04-17|15/12/2023|||||63.060001373291|1|2023-10-27|15/09/2023|||466500000||62|1
2024-02-10 18:42:11|05524|378|TOM|30.66B|30660000000|103.75|531737|-40.63|43|2024-04-26|15/03/2024||0.63||3360000000|103.75|1|2024-02-15|15/12/2023||0.5524||3620000000|103.75|1
2024-02-10 18:42:17|05525|565|TOP|27.23B|27230000000|306.8|84655|-13.79|43|2024-04-16|15/03/2024||3.27||2790000000|306.79998779297|1|2024-01-23|15/12/2023|1.8|2.88|2610000000|2590000000|306|1
2024-02-10 18:42:22|05526|19020|TRELBs|82.41B|82410000000|340|1441|30.32|36|2024-04-24|15/03/2024||4.14||8580000000|340|1|2024-02-02|15/12/2023|4.08|3.71|8420000000|8460000000|320.10000610352|1
2024-02-10 18:42:29|05527|567|TRYG|87.6B|87600000000|142.3|636334|-9.71|43|2024-04-17|15/03/2024||1.43||9560000000|142.35000610352|1|2024-01-25|15/12/2023|1.82|1.74|9400000000|9290000000|142.19999694824|1
2024-02-10 18:42:35|05528|547|UCB|17.77B|17770000000|93.68|321338|20.1|43|2024-04-24|15/03/2024||||1810000000|93.680000305176|1|2024-02-28|15/12/2023||2.09||1800000000|93.680000305176|1
2024-02-10 18:42:40|05529|13831|UMI|4.91B|4910000000|20.42|453760|-39.01|24|2024-05-02|15/03/2024|||||20.420000076294|1|2024-02-16|15/12/2023||0.83||2125000000|20.420000076294|1
2024-02-10 18:42:47|05530|6955|CRDI|49.42B|49420000000|29.055|10546506|53.13|43|2024-04-30|15/03/2024||1.3||5960000000|29.055000305176|1|2024-02-05|15/12/2023|1.11|0.7625|5980000000|5580000000|26.665000915527|1
2024-02-10 18:42:52|05531|989550|ULVR|117.22B|117220000000|46.97|1289043|1.09|31|2024-04-25|15/03/2024||||14970000000|46.970001220703|1|2024-02-08|15/12/2023|1.24|1.24|14180000000|14190000000|45.790000915527|1
2024-02-10 18:42:58|05532|585|UPM|15.58B|15580000000|29.2|1000822|-16.81|32|2024-04-25|15/03/2024||0.3633||2660000000|29.200000762939|1|2024-02-01|15/12/2023|0.46|0.4269|2530000000|2770000000|33.669998168945|1
2024-02-10 18:43:28|05533|49950|VALMT|4.74B|4740000000|25.71|473345|-19.61|41|2024-04-24|15/03/2024||0.4906||1290000000|25.709999084473|1|2024-02-07|15/12/2023|0.65|0.6707|1500000000|1410000000|25.959999084473|1
2024-02-10 18:43:35|05534|612|VERB|22.72B|22720000000|65.4|137684|-15.28|43|2024-05-08|15/03/2024|||||65.400001525879|1|2024-03-14|15/12/2023|||||65.400001525879|1
2024-02-10 18:43:41|05535|564|VWS|193.04B|193040000000|191.8|2011122|-11.16|42|2024-05-02|15/03/2024||0.0582||3280000000|191.80000305176|1|2024-02-07|15/12/2023|0.15|0.154|4770000000|4770000000|188.2200012207|1
2024-02-10 18:43:47|05536|610|VOES|4.44B|4440000000|25.88|186179|-21.19|34|2024-06-05|15/03/2024||0.6309||4420000000|25.879999160767|1|2024-02-07|15/12/2023|0.41|0.4599|3870000000|3990000000|27.360000610352|1
2024-02-10 18:43:53|05537|497|VOLVb|532.78B|532780000000|260.55|3311241|25.84|43|2024-04-17|15/03/2024||6.09||126470000000|260.54998779297|1|2024-01-26|15/12/2023|5.93|6.63|148100000000|137250000000|250.94999694824|1
2024-02-10 18:43:59|05538|6903|VOPA|3.62B|3620000000|28.86|141613|-0.99|37|2024-04-24|15/03/2024|||||28.860000610352|1|2024-02-14|15/12/2023||0.77||351400000|28.860000610352|1
2024-02-10 18:44:06|05539|15282|WDPP|5.65B|5650000000|25.76|279288|-13.15|41|2024-04-24|15/03/2024||||89500000|25.760000228882|1|2024-01-26|15/12/2023|0.34||87630000|88400000|26.379999160767|1
2024-02-10 18:44:12|05540|8748|WRT1V|8.2B|8200000000|13.92|928684|47.02|41|2024-04-26|15/03/2024||0.1514||1600000000|13.920000076294|1|2024-01-31|15/12/2023|0.16|0.2363|1640000000|1730000000|13.119999885559|1
2024-02-10 18:44:19|05541|613|WBSV|3.36B|3360000000|31.88|263398|15.09|42|2024-02-21|15/12/2023||0.4301||1080000000|31.879999160767|1|2023-11-09|15/09/2023|0.8166|0.6545|1080000000|1080000000|23.780000686646|1
2024-02-10 18:44:25|05542|6897|WLSNc|34.21B|34210000000|142.5|548234|42.43|35|2024-05-01|15/03/2024|||||142.5|1|2024-02-21|15/12/2023||2.19||2855000000|142.5|1
2024-02-10 18:44:31|05543|381|YAR|90.99B|90990000000|357.2|529359|-23.1|43|2024-04-26|15/03/2024||0.5247||3840000000|357.20001220703|1|2024-02-09|15/12/2023|0.88|0.2756|3580000000|4020000000|344.29998779297|1
2024-02-10 18:44:36|05544|962346|RACE|65.61B|65610000000|392.51|330002|44.84|33|2024-05-07|15/03/2024||1.83||1520000000|362.39999389648|1|2024-02-01|15/12/2023|1.62|1.48|1520000000|1510000000|323.70001220703|1
2024-02-10 18:44:43|05545|25986|HEXAb|314.34B|314340000000|116.83|3713068|-2.74|33|2024-04-29|15/03/2024||0.1007||1340000000|117.09999847412|1|2024-02-01|15/12/2023|0.118|0.1103|1440000000|1440000000|114|1
2024-02-10 18:44:48|05546|1052403|SE|24.66B|24660000000|43.5|8975260|-35.38|29|2024-05-14|15/03/2024||-0.0554||3320000000|43.509998321533|1|2024-02-27|15/12/2023||-0.0767||3570000000|43.509998321533|1
2024-02-10 18:44:54|05547|484|ATCOb|797.32B|797320000000|147.7|1794840|31.5|43|2024-04-24|15/03/2024||1.55||42730000000|147.69999694824|1|2024-01-25|15/12/2023|1.39|1.51|44950000000|44230000000|148.19999694824|1
2024-02-10 18:45:02|05548|42603|CNHI|14.2B|14200000000|12.09|7310738|-26.65|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
2024-02-10 18:45:10|05549|50577|KSP|14.31B|14310000000|77.83|289561|35.89|34|2024-04-26|15/03/2024|||||77.919998168945|1|2024-02-16|15/12/2023||1.41||1920000000|77.919998168945|1
2024-02-10 18:45:18|05550|50581|FLTRF|34.89B|34890000000|181.00|310983|25.56|36|2024-05-09|15/03/2024||||3030000000|181.94999694824|1|2024-03-26|15/12/2023||2||3060000000|181.94999694824|1
2024-02-10 18:45:23|05551|43253|FPH|14.26B|14260000000|23.03|84020|-5.75|23|2024-05-21|15/03/2024||0.2358||931830000|24.420000076294|1|2024-02-15|15/12/2023|||||24.420000076294|1
2024-02-10 18:45:30|05552|8271|CCEP|30.61B|30610000000|67.15|2016410|22|43|2024-04-25|15/03/2024||0.76||4290000000|67.150001525879|1|2024-02-23|15/12/2023||1.85||4550000000|67.150001525879|1
2024-02-10 18:45:36|05553|25996|KINVb|27.98B|27980000000|99.79|1213285|-40.74|36|2024-04-18|15/03/2024|||||99.220001220703|1|2024-02-01|15/12/2023||||1972000000|112.84999847412|1
2024-02-10 18:45:42|05554|559|MAERSKa|169.95B|169950000000|10,700|8289|-30.79|43|2024-05-02|15/03/2024||68.93||87070000000|10700|1|2024-02-07|15/12/2023|-187.02|-204.02|81330000000|78910000000|12670|1
2024-02-10 18:45:47|05555|1082092|EPIRb|213.69B|213690000000|162.9|355490|-8.51|29|2024-04-23|15/03/2024||1.96||14520000000|162.89999389648|1|2024-01-24|15/12/2023|1.87|1.87|15570000000|15570000000|170.5|1
2024-02-10 18:45:53|05556|948495|0ROY|11.85B|11850000000|9.87|666609|0|31|2024-05-07|15/03/2024||||676830000|10.119999885559|1|2024-02-27|15/12/2023||||728670000|10.119999885559|1
2024-02-10 18:45:58|05557|1174890|EDV|9.8B|9800000000|5.47|4192795|-17.87|12|2024-02-19|15/12/2023||18.83||6515000000|5.4699997901917|1|2023-10-29|15/09/2023|||3090000000||5.0199999809265|1
2024-02-10 18:46:03|05558|958894|SINCH|22.95B|22950000000|27.21|9291628|-41|30|2024-05-07|15/03/2024||0.43||7040000000|27.215000152588|1|2024-02-15|15/12/2023||0.0536||7430000000|27.215000152588|1
2024-02-10 18:46:07|05559|1137420|1821|42.24B|42240000000|10|5302372|-35.48|0||
2024-02-10 18:46:13|05560|25990|HUSQb|45.5B|45500000000|79.68|864049|-12.38|36|2024-04-24|15/03/2024||2.31||15210000000|79.680000305176|1|2024-02-02|15/12/2023|-0.3425|-0.7252|8610000000|8730000000|81.76000213623|1
2024-02-10 18:46:19|05561|1076785|4385|397.31B|397310000000|2,435.0|4014508|-12.44|25|2024-04-26|15/03/2024||18.37||49620000000|2435|1|2024-02-13|15/12/2023||18.78||49050000000|2435|1
2024-02-10 18:46:26|05562|25998|LATOb|172.42B|172420000000|269.45|215809|19.34|34|2024-04-26|15/03/2024|||||269.70001220703|1|2024-02-12|15/12/2023|||||269.70001220703|1
2024-02-10 18:46:31|05563|52856|SINGF|20.91B|20910000000|6.8|3506|14.67|0||
2024-02-10 18:46:37|05564|993283|EMBRACb|27.45B|27450000000|20.49|7125246|-61.07|31|2024-05-23|15/03/2024||0.8783||9750000000|20.489999771118|1|2024-02-15|15/12/2023||1.03||11820000000|20.489999771118|1
2024-02-10 18:46:42|05565|14606|EDPR|14.43B|14430000000|14.1|793384|-28.28|39|2024-05-09|15/03/2024|||||14.10000038147|1|2024-02-28|15/12/2023||0.037||627630000|14.10000038147|1
2024-02-10 18:46:45|05566|1128943|||||||11|2022-08-30|15/06/2022||0.0435||406380000|152.89999389648|1|2022-05-24|15/03/2022|0.06|0.0551|387000000|387000000|152.89999389648|1
2024-02-10 18:46:51|05567|26021|VOLVa|532.78B|532780000000|268.6|128170|23.7|36|2024-04-17|15/03/2024||6.09||126470000000|267.20001220703|1|2024-01-26|15/12/2023|5.93|6.63|148100000000|137250000000|257|1
2024-02-10 18:46:57|05568|953847|SCHB|69.62B|69620000000|300|148123|41.78|34|2024-04-26|15/03/2024||0.6636||3930000000|300|1|2024-02-07|15/12/2023|0.47|0.979|4080000000|4070000000|289|1
2024-02-10 18:47:02|05569|943483|1308|33.26B|33260000000|12.4|6778951|-30.34|29|2024-04-29|15/03/2024|||||12.39999961853|1|2024-03-04|15/12/2023|||||12.39999961853|1
2024-02-10 18:47:08|05570|26330|ROCKb|45.48B|45480000000|2,107|34410|23.94|42|2024-05-15|15/03/2024||3.68||847540000|2107|1|2024-02-06|15/12/2023|4.57|4.75|934000000|916120000|1841|1
2024-02-10 18:47:14|05571|43228|AIA|12.34B|12340000000|8.38|359155|-1.76|28|2024-05-09|15/03/2024|||||8.3800001144409|1|2024-02-22|15/12/2023||4.20||277500000|8.3800001144409|1
2024-02-10 18:47:19|05572|991493|2702|898.8B|898800000000|6,760.0|633061|31.01|31|2024-05-10|15/03/2024||||95000000000|6760|1|2024-02-08|15/12/2023|||99560000000|97320000000|6500|1
2024-02-10 18:47:25|05573|1169191|INPST|7.12B|7120000000|14.26|322172|69.76|14|2024-05-15|15/03/2024||0.512||2310000000|14.260000228882|1|2024-03-28|15/12/2023||0.6557||2700000000|14.260000228882|1
2024-02-10 18:47:31|05574|43224|ATM|4.03B|4030000000|5.57|210155|-25.53|22|2024-02-19|15/12/2023||9.00||777390000|5.5700001716614|1|2023-11-29|15/09/2023|||||4.3000001907349|1
2024-02-10 18:47:35|05575|1123144|FUTU|6.69B|6690000000|48.53|1644556|2.17|22|2024-05-23|15/03/2024||6.98||2280000000|48.529998779297|1|2024-03-20|15/12/2023||4.51||2460000000|48.529998779297|1
2024-02-10 18:47:41|05576|941652|CYBR|11.54B|11540000000|281.31|566821|93.61|39|2024-05-15|15/03/2024||0.2383||207670000|281.30999755859|1|2024-02-08|15/12/2023|0.81|0.47|223100000|209720000|243.16999816895|1
2024-02-10 18:47:46|05577|33069|FPE3d|4.82B|4820000000|39.68|549|7.22|31|2024-04-30|15/03/2024|||||39.779998779297|1|2024-03-12|15/12/2023||0.5129||877300000|39.779998779297|1
2024-02-10 18:47:52|05578|992046|6324|350.94B|350940000000|3,695.0|563311|-22.13|31|2024-05-10|15/03/2024||-6.62||12550000000|3695|1|2024-02-09|15/12/2023|-7.52|-5.47|13160000000|12860000000|3655|1
2024-02-10 18:47:58|05579|26002|LUNDb|135.06B|135060000000|544.2|149028|10.69|33|2024-02-22|15/12/2023|||||544.59997558594|1|2023-11-23|15/09/2023|||||489.70001220703|1
2024-02-10 18:48:05|05580|100089|1128|35.75B|35750000000|6.85|9927029|-23.21|35|2024-03-30|15/12/2023||0.12||7100000000|6.8499999046326|1|2023-11-21|15/09/2023||0.08||6450000000|6.2199997901917|1
2024-02-10 18:48:11|05581|100061|0880|17.9B|17900000000|2.52|10534514|-41.4|40|2024-04-30|15/03/2024|||||2.5199999809265|1|2024-02-28|15/12/2023||-0.0236||6450000000|2.5199999809265|1
2024-02-10 18:48:16|05582|1054308|NMHLY|41.74K|41740|0|21530|0|0||
2024-02-10 18:48:22|05583|9013|NDASE|417.16B|417160000000|10.54|6185624|-3.81|40|2024-04-18|15/03/2024||0.3277||3050000000|119.05999755859|1|2024-02-05|15/12/2023|0.31|0.3523|2920000000|3040000000|128.32000732422|1
2024-02-10 18:48:28|05584|50559|CRH|47.04B|47040000000|50.72|2752486|16.33|19|2020-12-02|15/09/2020||||13480000000|33.490001678467|1|2020-08-20|15/06/2020|||||33.409999847412|1
2024-02-10 18:48:32|05585|1177390|UMG|49.93B|49930000000|27.41|1123223|19.25|15|2024-04-30|15/03/2024||0.22||2670000000|27.409999847412|1|2024-02-28|15/12/2023||0.1848||3020000000|27.409999847412|1
2024-02-10 18:48:35|05586|52697|HOKCF|13.53B|13530000000|5.67|110197|-29.81|0||
2024-02-10 18:48:40|05587|50586|SKG|9.61B|9610000000|37.15|1022140|-2.19|40|2024-04-26|15/03/2024|||||37.150001525879|1|2024-02-07|15/12/2023|||||33.669998168945|1
2024-02-10 18:48:46|05588|6356|TEVA|13.46B|13460000000|12.02|9950691|22.4|44|2024-05-01|15/03/2024||0.5071||3750000000|12.010000228882|1|2024-01-31|15/12/2023|1|0.77|4460000000|4020000000|11.729999542236|1
2024-02-10 18:48:51|05589|1036819|8951|993.38B|993380000000|584,000|3498|2.28|30|2024-05-10|15/03/2024|||||584000|1|2024-02-14|15/12/2023||12523.88||45690000000|584000|1
2024-02-10 18:48:57|05590|1036820|8952|786.84B|786840000000|553,000|3450|-1.78|30|2024-05-14|15/03/2024||12032.55||39541000000|553000|1|2024-02-28|15/12/2023|||||553000|1
2024-02-10 18:49:02|05591|1056308|3283|752.59B|752590000000|265,100|5990|-10.26|25|2024-05-01|15/02/2024|||||265100|1|2024-01-18|15/11/2023||4766.22||29684000000|277300|1
2024-02-10 18:49:08|05592|1056306|3281|624.95B|624950000000|127,600|11828|-14.93|23|2024-01-31|15/11/2023|||||132000|1|2023-10-13|15/08/2023||2777.67||24558000000|135100|1
2024-02-10 18:49:17|05593|1056337|8984|581.39B|581390000000|250,600|7718|-11.04|15|2023-04-18|15/02/2023|4794.76||29490000000|29282000000|278500|1|2022-10-18|15/08/2022|4762.84||29370000000|29182000000|291500|1
2024-02-10 18:49:22|05594|1056319|8953|674.45B|674450000000|96,500|14692|-5.11|28|2024-01-31|15/11/2023|||||99600|1|2023-10-19|15/08/2023||||41411000000|95300|1
2024-02-10 18:49:28|05595|1056314|3462|735.1B|735100000000|155,900|8687|3.45|15|2023-04-18|15/02/2023|2958.23||39990000000|39484000000|153600|1|2022-10-18|15/08/2022|2862.93||39020000000|38800000000|156800|1
2024-02-10 18:49:42|05596|25985|ICAA|107.81B|107810000000|536.0|838834|0|27|2022-02-09|15/12/2021||5.2||33060000000|536|1|2021-10-28|15/09/2021|6.87|6.24|32090000000|32210000000|431.10000610352|1
2024-02-10 18:49:47|05597|26117|INDUc|140.9B|140900000000|326|337912|14.87|43|2024-04-08|15/03/2024|||||326|1|2024-02-01|15/12/2023|36.05||||327.89999389648|1
2024-02-10 18:49:52|05598|102050|6823|70.94B|70940000000|9.36|5971195|-12.52|18|2023-02-22|15/12/2022|0.39||17970000000||10.439999580383|1|2022-08-01|15/06/2022|0.25||16160000000||11|1
2024-02-10 18:49:58|05599|1096371|MEL|14.51B|14510000000|5.24|274775|3.99|14|2023-02-21|15/12/2022|0.08|4.00|1530000000|1569000000|5.3400001525879|1|2022-08-22|15/06/2022|0.12|4.00|2030000000|1519000000|5.210000038147|1
2024-02-10 18:50:04|05600|1096393|RYM|3.8B|3800000000|5.55|213668|-5.79|15|2023-05-17|15/03/2023|||||5.4000000953674|1|2022-11-17|15/09/2022|0.39||274200000||7.5218281745911|1
2024-02-10 18:50:10|05601|25992|INDUa|140.9B|140900000000|327.2|172539|14.53|34|2024-04-08|15/03/2024|||||326.39999389648|1|2024-02-01|15/12/2023|36.05||||328.39999389648|1
2024-02-10 18:50:15|05602|8556|0083|67.31B|67310000000|7.89|5691640|-23.99|19|2023-02-15|15/12/2022|0.32|0.34|6380000000|5965000000|10.460000038147|1|2022-08-22|15/06/2022|0.2|0.24|4660000000|6483000000|12.020000457764|1
2024-02-10 18:50:21|05603|50007|1929|113.26B|113260000000|11.34|5871839|-31.44|18|2023-06-07|15/03/2023||0.31||51660000000|14.260000228882|1|2022-11-24|15/09/2022|0.33|0.31|46540000000|40636000000|15.380000114441|1
2024-02-10 18:50:26|05604|1056320|8954|457.33B|457330000000|165,700|6437|-9.06|29|2024-04-18|15/02/2024||||25972000000|165700|1|2024-01-31|15/11/2023|||||172500|1
2024-02-10 18:50:32|05605|1056325|8960|447.13B|447130000000|144,300|6092|-3.41|15|2023-01-19|15/11/2022|3103.47||24430000000|24155000000|147000|1|2022-07-19|15/05/2022|3087.62|2880.83|24180000000|23361000000|137700|1
2024-02-10 18:50:37|05606|32487|1972|87.05B|87050000000|14.88|2781981|-29.81|19|2023-03-09|15/12/2022|0.63|0.88|7130000000|8399000000|21.35000038147|1|2022-08-11|15/06/2022|0.74|0.55|6700000000|5952000000|18.719999313354|1
2024-02-10 18:50:43|05607|8553|0019|79.46B|79460000000|61.05|1091008|-7.78|19|2023-03-09|15/12/2022|1.7||47100000000||65.349998474121|1|2022-08-11|15/06/2022|1.26||44600000000||45.200000762939|1
2024-02-10 18:50:49|05608|1096370|MCY|9.53B|9530000000|6.85|153648|9.78|14|2023-02-19|15/12/2022|0.17|8.00||689250000|6.4749999046326|1|2022-08-14|15/06/2022|0.03|5.00||642250000|6.5|1
2024-02-10 18:50:54|05609|978756|2638|42.33B|42330000000|4.79|3435612|-11.62|15|2023-03-15|15/12/2022|0.23||5900000000||5.0599999427795|1|2022-08-02|15/06/2022|0.1||4890000000||7.1199998855591|1
2024-02-10 18:51:02|05610|39332|MLCO|3.88B|3880000000|8.87|3003028|-31.77|43|2024-05-02|15/03/2024||0.0557||1090000000|8.8699998855591|1|2024-02-22|15/12/2023||-0.0371||1140000000|8.8699998855591|1
2024-02-10 18:51:08|05611|29949|TLITn|5.72B|5720000000|0.2762|19612679|-6.37|42|2024-02-14|15/12/2023||-0.008||4340000000|0.27619999647141|1|2023-11-08|15/09/2023|-0.008||4140000000|3740000000|0.25609999895096|1
2024-02-10 18:51:14|05612|25984|GETIb|53.08B|53080000000|199.57|823676|-20.9|36|2024-04-22|15/03/2024||1.69||7540000000|194.89999389648|1|2024-02-01|15/12/2023|3.11|3.25|9900000000|9220000000|223.69999694824|1
2024-02-10 18:51:19|05613|20797|AER|15.63B|15630000000|77.25|1762703|25.08|43|2024-05-01|15/03/2024||2.61||1920000000|77.269996643066|1|2024-02-23|15/12/2023||2.46||1930000000|77.269996643066|1
2024-02-10 18:51:25|05614|949763|LIFCOb|121.96B|121960000000|268.5|340493|24.71|32|2024-04-24|15/03/2024||1.98||6220000000|268.5|1|2024-02-02|15/12/2023|1.97|2.31|6440000000|6500000000|257.29998779297|1
2024-02-10 18:51:32|05615|579|METSO|7.73B|7730000000|9.36|1222735|-10.47|42|2024-04-25|15/03/2024||0.1612||1280000000|9.3599996566772|1|2024-02-16|15/12/2023||0.1719||1350000000|9.3599996566772|1
2024-02-10 18:51:38|05616|989669|0QI7|65.55B|65550000000|243|57326|26.93|31|2024-05-16|15/03/2024||2.29||5410000000|242.5|1|2024-02-07|15/12/2023|1.45|1.51|4960000000|4990000000|224.39999389648|1
2024-02-10 18:51:44|05617|942727|THULE|30.79B|30790000000|291.2|203410|10.34|32|2024-04-26|15/03/2024||3.11||2380000000|291.20001220703|1|2024-02-12|15/12/2023||0.1224||1640000000|291.20001220703|1
2024-02-10 18:51:51|05618|25979|CAST|62.14B|62140000000|126.33|1358757|2.79|36|2024-05-03|15/03/2024||2.11||2570000000|126.15000152588|1|2024-02-14|15/12/2023||1.13||2460000000|126.15000152588|1
2024-02-10 18:51:56|05619|7185|BESI|12.29B|12290000000|159.35|374984|129.68|40|2024-04-25|15/03/2024||0.5971||163110000|159.35000610352|1|2024-02-22|15/12/2023||0.6048||148890000|159.35000610352|1
2024-02-10 18:52:02|05620|942724|SBBb|5.78B|5780000000|3.4|35344532|-82.47|30|2024-04-25|15/03/2024||0.25||1290000000|3.4019999504089|1|2024-02-26|15/12/2023||-0.285||1240000000|3.4019999504089|1
2024-02-10 18:52:08|05621|40274|NOD|18.68B|18680000000|97.3|729865|-31.62|28|2024-04-24|15/03/2024||-0.0729||93630000|97.300003051758|1|2024-02-06|15/12/2023|-0.065|-0.0564|108000000|111290000|104|1
2024-02-10 18:52:15|05622|26020|TRELb|82.41B|82410000000|340|554729|30.73|36|2024-04-24|15/03/2024||4.14||8580000000|340.29998779297|1|2024-02-02|15/12/2023|4.08|3.71|8420000000|8460000000|322.39999389648|1
2024-02-10 18:52:21|05623|26038|AVANZ|32.74B|32740000000|208.2|364942|-20.38|41|2024-04-19|15/03/2024||3.14||890450000|208.19999694824|1|2024-01-19|15/12/2023|3.18|3.08|882000000|870950000|215.60000610352|1
2024-02-10 18:52:26|05624|14001|ABCA|4.39B|4390000000|1,226.00|480937|0|18|2023-09-11|15/12/2022||0.16||204810000|1226|1|2023-07-18|15/06/2023||0.19||213070000|1226|1
2024-02-10 18:52:33|05625|25983|FABG|27.88B|27880000000|94.55|711878|-5.68|36|2024-04-25|15/03/2024||0.7826||856430000|88.620002746582|1|2024-02-07|15/12/2023|1.08|1.07|827000000|813920000|91.699996948242|1
2024-02-10 18:52:39|05626|1054668|BAWG|3.97B|3970000000|50.5|174934|-13.23|29|2024-04-29|15/03/2024||1.93||393260000|50.5|1|2024-01-31|15/12/2023|2.15|2.08|394000000|389060000|48.380001068115|1
2024-02-10 18:52:44|05627|1077012|NETCG|14.54B|14540000000|293.8|204474|6.14|29|2024-05-03|15/03/2024||2.34||1610000000|293.79998779297|1|2024-01-25|15/12/2023|1.67|1.5|1580000000|1540000000|236.89999389648|1
2024-02-10 18:52:50|05628|40255|BAKKA|35.05B|35050000000|592|63901|-4.67|40|2024-05-06|15/03/2024||6.35||2010000000|592|1|2024-02-20|15/12/2023||4.71||1730000000|592|1
2024-02-10 18:52:55|05629|25980|EKTAb|28.46B|28460000000|73.71|1128780|-2.97|31|2024-06-05|15/04/2024||1.56||5420000000|74.480003356934|1|2024-02-29|15/01/2024||0.9518||4620000000|74.480003356934|1
2024-02-10 18:53:00|05630|1127858|||||||25|2024-04-23|15/03/2024||-0.0911||4550000000|1.8799999952316|1|2024-02-22|15/12/2023||-1.65||4870000000|1.8799999952316|1
2024-02-10 18:53:05|05631|449|ANA|6.02B|6020000000|109.95|101567|-40.57|42|2024-02-28|15/12/2023|||||109.94999694824|1|2023-11-20|15/09/2023|||||129.10000610352|1
2024-02-10 18:53:09|05632|1131126|RPYTF|5.13B|5130000000|127.7|400|24.21|0||
2024-02-10 18:53:16|05633|25987|HOLMb|62.95B|62950000000|401.25|200955|-9.44|36|2024-04-26|15/03/2024||4.5||5710000000|395.10000610352|1|2024-01-31|15/12/2023|3.4|3.97|5400000000|5500000000|414.79998779297|1
2024-02-10 18:53:22|05634|26051|BILL|21.92B|21920000000|88.18|524082|-28.28|39|2024-04-24|15/03/2024||1.05||10170000000|88.180000305176|1|2024-01-25|15/12/2023|-0.56|-0.5975|9570000000|9570000000|94.319999694824|1
2024-02-10 18:53:28|05635|15287|IETB|9.63B|9630000000|181.9|42872|-0.66|27|2024-03-05|15/12/2023||||6367000000|181.89999389648|1|2023-11-02|15/09/2023|||||140.10000610352|1
2024-02-10 18:53:35|05636|666|TUI1n|3.27B|3270000000|6.448|2924727|-45.73|43|2024-05-15|15/03/2024||-0.5453||3440000000|6.4479999542236|1|2024-02-13|15/12/2023||-0.4886||4060000000|6.4479999542236|1
2024-02-10 18:53:41|05637|989991|0YAY|26.27B|26270000000|194|50217|-15.45|31|2024-04-18|15/03/2024||0.99||911930000|194.30000305176|1|2024-02-02|15/12/2023|-30.86|0.895|904000000|904000000|167.64999389648|1
2024-02-10 18:53:47|05638|26137|TIGOsdb|29.4B|29400000000|170.4|248955|-14.29|42|2024-04-25|15/03/2024||0.355||1460000000|170.39999389648|1|2024-02-27|15/12/2023||0.425||1450000000|170.39999389648|1
2024-02-10 18:53:53|05639|26328|RILBA|30.06B|30060000000|1,126|29944|7.24|37|2024-04-24|15/03/2024||21.76|||1126|1|2024-01-31|15/12/2023|22.72|21.45|1040000000|1020000000|1080|1
2024-02-10 18:54:00|05640|6930|ARDS|4.4B|4400000000|48.9|144100|17.15|43|2024-04-30|15/03/2024||||1733000000|48.900001525879|1|2024-02-22|15/12/2023||1.08||1880000000|48.900001525879|1
2024-02-10 18:54:05|05641|942509|FEVR|1.19B|1190000000|1,020.00|254554|-8.93|15|2023-03-22|15/12/2022|0.09||183400000||1078|1|2022-09-13|15/06/2022|0.12||160900000||949|1
2024-02-10 18:54:11|05642|26224|WIHL|27.12B|27120000000|88.2|434796|0.74|43|2024-04-23|15/03/2024||1.3||1040000000|88.199996948242|1|2024-02-13|15/12/2023||1.27||984380000|88.199996948242|1
2024-02-10 18:54:17|05643|32285|FLUI|3.98B|3980000000|20.94|331161|26.07|39|2024-05-08|15/03/2024||0.257||584970000|20.940000534058|1|2024-02-26|15/12/2023||-0.5743||405690000|20.940000534058|1
2024-02-10 18:54:24|05644|989966|0H0G|37.33B|37330000000|103.8|23510|-24.51|31|2024-05-16|15/03/2024||1.71||7760000000|104.7799987793|1|2024-02-09|15/12/2023|1.16|1.51|7720000000|7720000000|120.30000305176|1
2024-02-10 18:54:29|05645|999066|MIPS|8.88B|8880000000|335.3|73644|-32.67|30|2024-04-25|15/03/2024||0.91||97150000|335.29998779297|1|2024-02-08|15/12/2023|0.6|0.8982|91000000|107570000|315.70001220703|1
2024-02-10 18:54:35|05646|986591|FNOX|38.49B|38490000000|63.12|1144200|4.33|31|2024-04-25|15/03/2024||0.235||458670000|63.119998931885|1|2024-02-15|15/12/2023||0.2167||444840000|63.119998931885|1
2024-02-10 18:54:41|05647|948856|0NVV|4.42B|4420000000|3.056|59152|13.38|30|2024-03-11|15/12/2023|||||3.0499999523163|1|2023-11-07|15/09/2023||||5690000000|2.7200000286102|1
2024-02-10 18:54:47|05648|949094|GL9|4.2B|4200000000|15.99|66825|40.61|23|2024-05-01|15/03/2024|||||15.909999847412|1|2024-02-28|15/12/2023||||2230000000|15.909999847412|1
2024-02-10 18:54:54|05649|989873|0OA9|11.98B|11980000000|44.5|36653|-14.43|31|2024-05-06|15/03/2024||0.5||2380000000|44.540000915527|1|2024-02-06|15/12/2023|0.29|0.495|2250000000|2370000000|50.200000762939|1
2024-02-10 18:55:00|05650|13378|AZMT|3.62B|3620000000|26.14|600607|11.14|42|2024-05-09|15/03/2024||0.6739|||26.139999389648|1|2024-03-07|15/12/2023||0.6816||344330000|26.139999389648|1
2024-02-10 18:55:06|05651|26217|KINDsdb|26.38B|26380000000|122.7|1099208|12.83|42|2024-04-24|15/03/2024||2.17||4150000000|122.69999694824|1|2024-02-07|15/12/2023|-1.19|1.94|4140000000|4120000000|122.90000152588|1
2024-02-10 18:55:13|05652|960714|BRAV|15.72B|15720000000|77.05|361555|-34.7|32|2024-05-07|15/03/2024||1.22||7500000000|77.050003051758|1|2024-02-15|15/12/2023||2.32||8160000000|77.050003051758|1
2024-02-10 18:55:18|05653|26228|ALKb|28.53B|28530000000|129|346560|21.7|43|2024-05-03|15/03/2024||1||1340000000|129|1|2024-02-08|15/12/2023|0.665|0.7567|1350000000|1350000000|114.40000152588|1
2024-02-10 18:55:23|05654|942516|ENTRA|19.54B|19540000000|107.3|132305|-10.36|33|2024-04-23|15/03/2024||1.75||885020000|107.30000305176|1|2024-02-12|15/12/2023||1.57||862160000|107.30000305176|1
2024-02-10 18:55:29|05655|1056353|ARJOb|13.7B|13700000000|50.3|627683|26.96|30|2024-04-18|15/03/2024||0.5083||2760000000|50.299999237061|1|2024-01-30|15/12/2023|0.68|0.5584|2880000000|2880000000|43.700000762939|1
2024-02-10 18:55:35|05656|26223|WALLb|30.73B|30730000000|46.78|764590|0.91|38|2024-04-24|15/03/2024||0.37||730800000|46.779998779297|1|2024-02-08|15/12/2023|0.32|0.3453|694000000|695350000|48.819999694824|1
2024-02-10 18:55:41|05657|1112820|NYFO|16.82B|16820000000|88.05|418375|-1.4|27|2024-04-22|15/03/2024||1.08||922250000|88.050003051758|1|2024-02-21|15/12/2023||1.16||876800000|88.050003051758|1
2024-02-10 18:55:48|05658|26238|BAVA|12.19B|12190000000|156.4|464035|-32.29|43|2024-05-08|15/03/2024||0.2||1160000000|156.44999694824|1|2024-03-06|15/12/2023||4.3||2320000000|156.44999694824|1
2024-02-10 18:55:53|05659|28514|JET2|2.79B|2790000000|1,301.00|537205|4.33|15|2022-11-16|15/09/2022|1.48||3570000000||942.40002441406|1|2022-07-07|15/03/2022|-0.71||802100000||889.79998779297|1
2024-02-10 18:55:59|05660|26292|JYSK|33.19B|33190000000|516.4|146821|-5.46|43|2024-05-07|15/03/2024||18.71||3360000000|516.40002441406|1|2024-02-27|15/12/2023||25.99||3820000000|516.40002441406|1
2024-02-10 18:56:04|05661|940863|KWS|1.36B|1360000000|1,718.00|237211|-40.14|12|2023-03-28|15/12/2022|||||2706|1|2022-09-13|15/06/2022||0.49||311000000|2404|1
2024-02-10 18:56:11|05662|26018|SSABb|81.31B|81310000000|80.71|3527268|18.9|36|2024-04-24|15/03/2024||2.62||28340000000|80.919998168945|1|2024-01-31|15/12/2023|1.86|1.49|26470000000|25780000000|75.980003356934|1
2024-02-10 18:56:17|05663|40271|LSG|24.86B|24860000000|41.74|732030|-27.72|43|2024-05-15|15/03/2024||1.13||6540000000|41.740001678467|1|2024-02-28|15/12/2023||0.6207||7470000000|41.740001678467|1
2024-02-10 18:56:22|05664|40243|KOG|105.54B|105540000000|600|156584|53.45|43|2024-04-30|15/03/2024||5.15||10620000000|600|1|2024-02-08|15/12/2023|6.55|5.85|11940000000|11040000000|547.5|1
2024-02-10 18:56:29|05665|977688|QTCOM|1.73B|1730000000|67.98|71820|15.57|31|2024-04-25|15/03/2024||0.2825||47140000|67.980003356934|1|2024-02-16|15/12/2023||0.675||59860000|67.980003356934|1
2024-02-10 18:56:34|05666|28554|ITM|362.23M|362230000|58.72|3085736|-46.67|23|2024-04-03|15/01/2024||-10.20||25600000|58.720001220703|1|2024-01-31|15/10/2023|||||47.889999389648|1
2024-02-10 18:56:40|05667|994717|SFOR|221.31M|221310000|38.52|2056376|-82.66|21|2024-05-07|15/03/2024|||||38.520000457764|1|2024-03-27|15/12/2023|||||38.520000457764|1
2024-02-10 18:56:46|05668|32274|VIS|2.47B|2470000000|53.4|45659|-10.25|43|2024-04-25|15/03/2024|||||53.400001525879|1|2024-02-29|15/12/2023||||315800000|53.400001525879|1
2024-02-10 18:56:51|05669|49920|SRBNK|33.86B|33860000000|128.2|123705|7.01|41|2024-04-25|15/03/2024||3.87||2330000000|128.19999694824|1|2024-02-08|15/12/2023|4.7|5.09|2450000000|2660000000|127.09999847412|1
2024-02-10 18:56:59|05670|584|TIETO|2.55B|2550000000|21.54|251009|-25.57|41|2024-04-25|15/03/2024||0.5172||751180000|21.540000915527|1|2024-02-15|15/12/2023||0.6159||749450000|21.540000915527|1
2024-02-10 18:57:06|05671|572|KCRA|3.63B|3630000000|45.73|145973|49.93|41|2024-04-25|15/03/2024||0.7149||976740000|45.729999542236|1|2024-02-02|15/12/2023|1.26|1.22|1150000000|1150000000|40.75|1
2024-02-10 18:57:11|05672|26062|BURE|22.2B|22200000000|299.40|68482|10.4|35|2024-04-25|15/03/2024|||||299.39999389648|1|2024-02-22|15/12/2023|||||299.39999389648|1
2024-02-10 18:57:18|05673|948493|0DQZ|3.93B|3930000000|34.48|30084|0.94|31|2024-05-09|15/03/2024|||||34.279998779297|1|2024-02-08|15/12/2023|||199200000|187800000|35.790000915527|1
2024-02-10 18:57:24|05674|985181|BFIT|1.86B|1860000000|28.16|115099|-16.24|30|2024-05-09|15/03/2024|||||28.159999847412|1|2024-03-12|15/12/2023|||||28.159999847412|1
2024-02-10 18:57:31|05675|15241|MLXS|3.24B|3240000000|80.25|37443|-21.86|38|2024-04-24|15/03/2024||1.23||239810000|80.25|1|2024-02-07|15/12/2023|1.23|1.3|250500000|248720000|80.449996948242|1
2024-02-10 18:57:36|05676|26249|CHEMM|8.04B|8040000000|461.8|88597|-11.28|28|2024-05-08|15/03/2024||3.18||109100000|461.79998779297|1|2024-02-05|15/12/2023|2.96|2.77|106000000|99850000|362.39999389648|1
2024-02-10 18:57:42|05677|948498|0E5M|4.28B|4280000000|28.48|4280|29.83|31|2024-05-10|15/03/2024|||||28.680000305176|1|2024-03-12|15/12/2023||||1020000000|28.680000305176|1
2024-02-10 18:57:48|05678|25978|AXFO|61.17B|61170000000|280.05|243627|11.09|36|2024-04-25|15/03/2024||2.58||20230000000|283.5|1|2024-02-01|15/12/2023|2.41|2.49|20770000000|21220000000|263.29998779297|1
2024-02-10 18:57:56|05679|40233|OCI|5.77B|5770000000|27.35|731343|-8.59|32|2024-05-08|15/03/2024||0.16||1530000000|27.35000038147|1|2024-02-14|15/12/2023||0.23||1480000000|27.35000038147|1
2024-02-10 18:58:02|05680|940877|BOOH|428.19M|428190000|35.42|6812556|-27.92|30|2024-04-24|15/02/2024||0.21||858790000|35.419998168945|1|2024-01-31|15/11/2023||||637700000|36.990001678467|1
2024-02-10 18:58:08|05681|25999|LIAB|16.23B|16230000000|209.8|121633|39.87|36|2024-05-03|15/03/2024||2.66||3240000000|211.19999694824|1|2024-02-07|15/12/2023|2.49|2.4|3270000000|3150000000|198.5|1
2024-02-10 18:58:14|05682|943157|INDV|1.88B|1880000000|1,388.00|554089|-29.76|36|2024-04-25|15/03/2024|||||1388|1|2024-02-22|15/12/2023||0.3||276000000|1388|1
2024-02-10 18:58:18|05683|941901|GLPGF|2.62B|2620000000|36.81|2501|-16.4|0||
2024-02-10 18:58:29|05684|6932|BOSN|4.24B|4240000000|32.82|108719|0|19|2023-03-09|15/12/2022|||||32.819999694824|1|2022-08-18|15/06/2022|0.9||1610000000|1596000000|32.360000610352|1
2024-02-10 18:58:35|05685|989849|0IVM|20.54B|20540000000|142.8|16484|10.45|31|2024-05-08|15/03/2024||3.93||2010000000|142.69999694824|1|2024-02-08|15/12/2023|4.5|4.33|2380000000|2170000000|143.69000244141|1
2024-02-10 18:58:41|05686|1167618|SAVE|43.68B|43680000000|173.9|354092|-2.28|17|2024-04-23|15/03/2024||2.59||1200000000|173.89999389648|1|2024-01-30|15/12/2023|2.55|2.6|1190000000|1190000000|157.89999389648|1
2024-02-10 18:58:46|05687|6822|ASOS|443.55M|443550000|372.4|582278|-58.85|37|2024-04-10|15/02/2024||-49.17||1587000000|372.39999389648|1|2024-01-11|15/11/2023|||||386|1
2024-02-10 18:58:51|05688|989676|0MJX|44.87B|44870000000|604|2357|-22.17|30|2024-05-08|15/03/2024|||||603|1|2024-02-20|15/12/2023|||||603|1
2024-02-10 18:58:57|05689|18954|IREE|2.28B|2280000000|1.775|1620011|4.72|38|2024-05-09|15/03/2024|||||1.7749999761581|1|2024-03-28|15/12/2023||||3259000000|1.7749999761581|1
2024-02-10 18:59:02|05690|28561|CVSG|1.18B|1180000000|1,648.00|169060|-17.31|15|2023-03-22|15/12/2022|0.29||296300000||1910|1|2022-09-21|15/06/2022|0.11||280500000||1591|1
2024-02-10 18:59:07|05691|14069|RWS|806.93M|806930000|218|1009435|-43.08|15|2023-06-07|15/03/2023|||||230|1|2022-12-12|15/09/2022|0.1||391900000||332.20001220703|1
2024-02-10 18:59:14|05692|466|MAP|6.11B|6110000000|1.994|2481502|6.97|32|2024-04-26|15/03/2024|||||1.9939999580383|1|2024-02-14|15/12/2023||0.0711||6200000000|1.9939999580383|1
2024-02-10 18:59:21|05693|989959|0R3I|11.16B|11160000000|70.25|48036|-13.69|31|2024-04-30|15/03/2024||0.03||1180000000|70.650001525879|1|2024-01-26|15/12/2023|5.33|2.17|1650000000|1650000000|71.830001831055|1
2024-02-10 18:59:28|05694|8745|OUT1V|1.76B|1760000000|4.142|1633359|-20.22|42|2024-05-07|15/03/2024||0.04||1640000000|4.1420001983643|1|2024-02-08|15/12/2023|0.07|0.1337|1510000000|1510000000|3.9140000343323|1
2024-02-10 18:59:34|05695|989711|0Q7S|6.84B|6840000000|100.6|3287|26.33|30|2024-04-16|15/03/2024||0.5026||313710000|100.08000183105|1|2024-03-14|15/12/2023||0.4431||308950000|100.08000183105|1
2024-02-10 18:59:40|05696|948733|0MHT|15.55B|15550000000|50.8|34851|-5.93|31|2024-05-06|15/03/2024||-1.15||11150000000|54.229999542236|1|2024-02-02|15/12/2023|-0.105|1.79|15640000000|15890000000|51.529998779297|1
2024-02-10 18:59:46|05697|7151|TWKNc|1.52B|1520000000|37.1|74352|-14.08|34|2024-05-06|15/03/2024|||||37.099998474121|1|2024-03-05|15/12/2023||1.79||504000000|37.099998474121|1
2024-02-10 18:59:52|05698|1072318|ALFEN|1.16B|1160000000|53.32|250133|-37.83|23|2024-02-13|15/12/2023||0.87||141520000|53.319999694824|1|2023-11-12|15/09/2023|||136300000|133780000|35.450000762939|1
2024-02-10 18:59:58|05699|948535|0GRG|26.04B|26040000000|121.20|34520|0|23|2022-04-28|15/03/2022||1.6||683300000|121.19999694824|1|2022-02-16|15/12/2021||1.5||668920000|121.19999694824|1
2024-02-10 19:00:05|05700|27874|GBGP|721.65M|721650000|286|576422|-17.29|29|2024-02-28|15/12/2023|||||286|1|2023-10-19|15/09/2023||8.19||134000000|217|1
2024-02-10 19:00:14|05701|1169380|DOCS|815.46M|815460000|84.85|2681350|-45.61|12|2024-01-25|15/12/2023|||267100000|290000000|75.349998474121|1|2023-11-30|15/09/2023||4.69||434340000|114.80000305176|1
2024-02-10 19:00:20|05702|948767|0MU6|4.97B|4970000000|3.514|919657|36.96|31|2024-05-08|15/03/2024||||1330000000|3.5199999809265|1|2024-02-06|15/12/2023|0.0866|0.0866|1470000000|1360000000|3.4700000286102|1
2024-02-10 19:00:26|05703|49922|BRGB|17.12B|17120000000|172|84507|-4.76|40|2024-04-24|15/03/2024||2.22||1890000000|172|1|2024-01-31|15/12/2023|1.18|1.15|1610000000|1600000000|166.60000610352|1
2024-02-10 19:00:32|05704|1130890|0A0C|2.73B|2730000000|27.28|70764|-24.49|0||
2024-02-10 19:00:39|05705|948955|0Q6M|4.13B|4130000000|5.758|100200|17.04|31|2024-05-09|15/03/2024|||||5.7699999809265|1|2024-02-15|15/12/2023|||||5.7699999809265|1
2024-02-10 19:00:45|05706|948735|0MI3|10.79B|10790000000|165.2|43325|-23.82|31|2024-04-23|15/03/2024||2.4||2810000000|166.44999694824|1|2024-01-30|15/12/2023|0.595|-0.09|3420000000|3430000000|165.19999694824|1
2024-02-10 19:00:52|05707|948651|0JYZ|19.84B|19840000000|279|14449|-17.49|31|2024-05-06|15/03/2024||6.39||7220000000|281.60000610352|1|2024-01-31|15/12/2023|4.41|6.19|7420000000|7420000000|265.89999389648|1
2024-02-10 19:00:59|05708|1056374|COREb|14.67B|14670000000|9.95|1662264|0.3|29|2024-04-23|15/03/2024||0.015||1000000000|9.9499998092651|1|2024-02-21|15/12/2023||0.08||981600000|9.9499998092651|1
2024-02-10 19:01:04|05709|1010688|INSTAL|10.54B|10540000000|39.94|374230|-4.7|29|2024-05-08|15/03/2024||0.47||3360000000|39.939998626709|1|2024-02-15|15/12/2023||0.6859||3820000000|39.939998626709|1
2024-02-10 19:01:11|05710|13814|PTNL|620.97M|620970000|1.257|2310558|-37.93|43|2024-05-06|15/03/2024||0.0269||780930000|1.256500005722|1|2024-02-26|15/12/2023||0.1224||906570000|1.256500005722|1
2024-02-10 19:01:18|05711|989718|0RDO|7.27B|7270000000|9.814|67020|7.05|31|2024-05-07|15/03/2024||0.2747|||9.7200002670288|1|2024-02-08|15/12/2023|0.2912|0.2776|641900000|618330000|9.5699996948242|1
2024-02-10 19:01:24|05712|573|CGCBV|3.99B|3990000000|62.1|98410|31.51|41|2024-04-30|15/03/2024||0.935||976000000|62.099998474121|1|2024-02-01|15/12/2023|0.93|1.33|1190000000|1170000000|52.650001525879|1
2024-02-10 19:01:31|05713|948805|0NM7|2.85B|2850000000|338|1749|16.94|31|2024-04-16|15/03/2024|||||336.5|1|2024-03-19|15/12/2023||||318500000|336.5|1
2024-02-10 19:01:35|05714|52216|AIBRF|11.24B|11240000000|3.99|1861|-0.71|0||
2024-02-10 19:01:40|05715|948855|||||||31|2024-05-09|15/03/2024|||||31.319999694824|1|2024-03-28|15/12/2023|||||31.319999694824|1
2024-02-10 19:01:46|05716|948544|0GWL|96.37B|96370000000|724.6|63701|68.31|31|2024-04-26|15/03/2024||||12640000000|720.29998779297|1|2024-02-09|15/12/2023|9.08|8.63|16120000000|15770000000|699.59997558594|1
2024-02-10 19:01:53|05717|1166999|BUR|3.12B|3120000000|14.37|800201|74.39|10|2024-06-11|15/03/2024||0.435||176650000|14.359999656677|1|2024-03-13|15/12/2023||0.375||164350000|14.359999656677|1
2024-02-10 19:01:58|05718|985177|GROW|402.43M|402430000|232.4|494728|-38.29|29|2024-02-28|15/12/2023|||||232.39999389648|1|2023-11-20|15/09/2023|||||259.60000610352|1
2024-02-10 19:02:05|05719|18946|ERG|3.77B|3770000000|25.7|450149|-9.76|37|2024-03-12|15/12/2023||||244000000|25.700000762939|1|2023-11-13|15/09/2023|||151000000|181670000|23.040000915527|1
2024-02-10 19:02:10|05720|27787|LIO|387.52M|387520000|607.5|326204|-51.56|15|2023-06-20|15/03/2023||2.40|||780|1|2022-11-29|15/09/2022|0.2|53.80|116800000|106200000|1114|1
2024-02-10 19:02:17|05721|568|SYDB|17.17B|17170000000|313|131956|-4.69|43|2024-05-01|15/03/2024|||||313|1|2024-02-28|15/12/2023||14.04||1870000000|313|1
2024-02-10 19:02:23|05722|28180|BREE|1.24B|1240000000|365.5|799908|0.97|27|2024-03-06|15/12/2023||30.00|||365.5|1|2023-11-29|15/09/2023|||||353|1
2024-02-10 19:02:30|05723|948920|0OIQ|2.62B|2620000000|10.5|416304|7.83|31|2024-04-24|15/03/2024|||||10.470000267029|1|2024-02-29|15/12/2023||0.2829||1410000000|10.470000267029|1
2024-02-10 19:02:34|05724|948705|0MFW|3.17B|3170000000|41.2|13152|-15.13|0||
2024-02-10 19:02:41|05725|948541|0GW3|25.35B|25350000000|133.5|35532|-17.94|31|2024-05-08|15/03/2024||1.28||564850000|126.05000305176|1|2024-02-15|15/12/2023||1.26||544550000|126.05000305176|1
2024-02-10 19:02:47|05726|948921|0OJA|16.44B|16440000000|289.8|24501|-3.43|31|2024-05-15|15/03/2024||3.97||5600000000|291|1|2024-02-21|15/12/2023||4.82||5880000000|291|1
2024-02-10 19:02:54|05727|949772|TROAX|13.27B|13270000000|221.4|55463|0.64|20|2024-04-22|15/03/2024||0.16||64500000|221.39999389648|1|2024-02-12|15/12/2023||0.15||65130000|221.39999389648|1
2024-02-10 19:02:59|05728|948917|0OGK|40.98B|40980000000|136.4|218778|5.68|0||
2024-02-10 19:03:05|05729|26054|BIOT|12.25B|12250000000|151.8|160213|-0.78|36|2024-04-25|15/03/2024||0.57||489100000|151.80000305176|1|2024-02-15|15/12/2023||0.9||542130000|151.80000305176|1
2024-02-10 19:03:09|05730|993037|VGP1|73.64B|73640000000|106.9|10|0|0||
2024-02-10 19:03:15|05731|942503|GAMA|1.15B|1150000000|1,184.00|188317|0.34|15|2023-03-20|15/12/2022|0.19|38.00|249900000|251000000|1138|1|2022-09-05|15/06/2022|0.32||234700000|230400000|1088|1
2024-02-10 19:03:21|05732|948926|0RPV|3.62B|3620000000|11.2|34870|-15.1|31|2024-05-09|15/03/2024|||||11.189999580383|1|2024-03-05|15/12/2023||||985500000|11.189999580383|1
2024-02-10 19:03:27|05733|948862|0NWJ|2.96B|2960000000|6.575|29777|45.27|31|2024-05-07|15/03/2024|||||6.5749998092651|1|2024-02-06|15/12/2023|||422000000|369600000|6.7150001525879|1
2024-02-10 19:03:32|05734|557|||||||37|2022-11-09|15/09/2022||2.65||4380000000|172.69999694824|1|2022-08-17|15/06/2022||2.41||4250000000|172.69999694824|1
2024-02-10 19:03:38|05735|29884|SES|1.89B|1890000000|122.1|17550|-6.86|30|2024-03-14|15/01/2024|||||122.09999847412|1|2023-12-18|15/10/2023|||725200000|725200000|116.90000152588|1
2024-02-10 19:03:43|05736|948710|0MGC|26.55B|26550000000|495.8|24724|12.2|0||
2024-02-10 19:03:50|05737|948569|0H9P|4.17B|4170000000|34.8|90051|-74.62|31|2024-04-24|15/03/2024||1.37||4830000000|34.490001678467|1|2024-01-25|15/12/2023|1.56|1.56|5530000000|5590000000|64.709999084473|1
2024-02-10 19:03:57|05738|9219|CAIV|2.87B|2870000000|29.4|257634|3.89|42|2024-03-20|15/12/2023|||||29.39999961853|1|2023-11-28|15/09/2023|0.37||54530000||29.75|1
2024-02-10 19:04:03|05739|26063|CATE|21.28B|21280000000|423.8|59101|-1.03|31|2024-04-25|15/03/2024||4.71||482970000|423.79998779297|1|2024-02-22|15/12/2023||4.84||454240000|423.79998779297|1
2024-02-10 19:04:09|05740|1162564|EPROb|17.88B|17880000000|62.2|271275|17.03|21|2024-04-24|15/03/2024||0.6367||2960000000|62.200000762939|1|2024-02-01|15/12/2023|0.5823|0.5825|2970000000|2860000000|55.700000762939|1
2024-02-10 19:04:15|05741|1056273|LENV|1.09B|1090000000|28.15|1091|-59.41|31|2024-05-08|15/03/2024|||||28.049999237061|1|2024-03-15|15/12/2023||||559800000|28.049999237061|1
2024-02-10 19:04:23|05742|945662|EURN|3.6B|3600000000|16.49|1376358|8.8|37|2024-05-08|15/03/2024||1.36||205110000|17.809999465942|1|2024-02-01|15/12/2023|2.03|0.527|237430000|273300000|17.64999961853|1
2024-02-10 19:04:29|05743|26258|DFDS|12.41B|12410000000|220.6|80441|-19.08|43|2024-05-08|15/03/2024|||||220.60000610352|1|2024-02-12|15/12/2023||4.9||6260000000|220.60000610352|1
2024-02-10 19:04:35|05744|948936|0OQJ|2.7B|2700000000|47.56|8326|17.68|30|2024-05-08|15/03/2024|||||46.919998168945|1|2024-03-01|15/12/2023|||||46.919998168945|1
2024-02-10 19:04:41|05745|989987|0GF6|13.56B|13560000000|100.6|10160|-9.97|31|2024-05-08|15/03/2024||-0.1||9110000000|101.55000305176|1|2024-02-08|15/12/2023|3.52|2.47|12130000000|11250000000|96.099998474121|1
2024-02-10 19:04:46|05746|955678|PANDXb|26.9B|26900000000|146.3|116380|3.61|32|2024-04-25|15/03/2024||1.58||1470000000|146.30000305176|1|2024-02-08|15/12/2023|2.15|2.48|1840000000|1840000000|138.60000610352|1
2024-02-10 19:04:51|05747|992767|BIFF|1.25B|1250000000|410.00|1809219|0|26|2023-06-26|15/03/2023|||||410|1|2023-03-01|15/12/2022|||||410|1
2024-02-10 19:04:58|05748|989874|0J1N|10.12B|10120000000|100.8|10862|5.3|31|2024-05-08|15/03/2024||3.05||1410000000|100.61000061035|1|2024-02-08|15/12/2023|3.38|3.1|1610000000|1450000000|104.90000152588|1
2024-02-10 19:05:04|05749|948801|0NKL|5.26B|5260000000|7.92|30489|20.12|31|2024-04-23|15/03/2024|||||7.9400000572205|1|2024-02-13|15/12/2023|||||7.9400000572205|1
2024-02-10 19:05:11|05750|26417|KEMIRA|2.65B|2650000000|17.24|100496|9.6|43|2024-04-26|15/03/2024||0.385||818000000|17.239999771118|1|2024-02-12|15/12/2023||0.3527||811930000|17.239999771118|1
2024-02-10 19:05:16|05751|989695|0JWO|14.45B|14450000000|130|7829|8.16|31|2024-04-25|15/03/2024||1.46||8730000000|128.60000610352|1|2024-02-08|15/12/2023|2.24|2.93|9400000000|10020000000|140.30000305176|1
2024-02-10 19:05:23|05752|948486|0DHJ|2.70B|2700000000|7.14|161330|8.02|25|2023-07-28|15/06/2023|||||7.1399998664856|1|2023-05-09|15/03/2023|||||6.7800002098083|1
2024-02-10 19:05:28|05753|961787|XIOR|1.04B|1040000000|27.1|50562|-16.87|28|2024-04-26|15/03/2024|||||27.10000038147|1|2024-02-08|15/12/2023|||||26.5|1
2024-02-10 19:05:34|05754|948840|0NRN|3.92B|3920000000|33.25|1498|14.34|29|2024-04-25|15/03/2024|||||33.099998474121|1|2024-02-22|15/12/2023|||||33.099998474121|1
2024-02-10 19:05:40|05755|948875|0NYH|2.29B|2290000000|14.86|17857|-7.22|31|2024-04-24|15/03/2024|||||14.89999961853|1|2024-02-29|15/12/2023|||||14.89999961853|1
2024-02-10 19:05:45|05756|6799|CWR|341.96M|341960000|177.2|903000|-62.94|18|2023-03-15|15/12/2022|-0.11|-13.30|12440000|11140000|413|1|2022-09-01|15/06/2022|-0.12|-9.81|9690000|10240000|649.20001220703|1
2024-02-10 19:05:51|05757|26136|MYCR|31.88B|31880000000|326.6|100343|40.41|43|2024-04-18|15/03/2024||3.95||1640000000|326.60000610352|1|2024-02-08|15/12/2023|5.1|3.27|1970000000|1740000000|312.20001220703|1
2024-02-10 19:05:56|05758|955651|VZN|4.11B|4110000000|104.60|11972|40.78|29|2024-02-29|15/12/2023|||||104.59999847412|1|2023-11-29|15/09/2023|||||92.199996948242|1
2024-02-10 19:06:04|05759|948530|0GAF|2.31B|2310000000|21.22|37034|36.81|30|2024-02-15|15/12/2023||1.73||729320000|21.219999313354|1|2023-10-26|15/09/2023||1.12||717970000|21.219999313354|1
2024-02-10 19:06:09|05760|1168296|BYIT|1.56B|1560000000|648.5|657110|57.48|6|2022-10-26|15/08/2022|0.09||93530000||438|1|2022-05-24|15/02/2022|0.06||196600000||433.30499267578|1
2024-02-10 19:06:14|05761|569|NELES|1.39B|1390000000|9.24|276940|0|34|2022-07-27|15/06/2022||0.0979||168500000|9.2399997711182|1|2022-04-27|15/03/2022||0.0794||155500000|9.2399997711182|1
2024-02-10 19:06:20|05762|28351|LTGL|642.17M|642170000|81.2|1852575|-41.67|15|2023-04-24|15/12/2022|0.02|4.84|315100000|313670000|128.69999694824|1|2022-09-19|15/06/2022|0.02|3.49|281800000|273510000|118.80000305176|1
2024-02-10 19:06:23|05763|1162559|AAF|3.84B|3840000000|102.2|2417360|-16.3|0||
2024-02-10 19:06:29|05764|25967|UPNRF|2.23B|2230000000|30.70|320|75.13|0||
2024-02-10 19:06:35|05765|948668|0KDK|1.51B|1510000000|16.71|33817|0|27|2024-04-23|15/03/2024|||||22.889999389648|1|2024-02-08|15/12/2023|||299600000|285000000|22.889999389648|1
2024-02-10 19:06:41|05766|948572|0HA9|2.84B|2840000000|16.1|177490|39.9|31|2024-04-25|15/03/2024||0.2672||957090000|16.129999160767|1|2024-02-27|15/12/2023||0.3078||1230000000|16.129999160767|1
2024-02-10 19:06:47|05767|989774|0RIE|1.76B|1760000000|3.258|3382|-24.19|31|2024-05-14|15/03/2024||-0.0375||168940000|3.289999961853|1|2024-03-21|15/12/2023||0.0394||234060000|3.289999961853|1
2024-02-10 19:06:53|05768|26445|REG1V|694.07M|694070000|26|33962|-30.22|33|2024-04-25|15/03/2024||0.1634||23230000|26.10000038147|1|2024-02-15|15/12/2023||0.253||28160000|26.10000038147|1
2024-02-10 19:07:00|05769|577|METSB|2.52B|2520000000|6.955|331640|-14.98|42|2024-04-25|15/03/2024||0.08||528670000|6.960000038147|1|2024-02-08|15/12/2023|0.01|0.0108|423000000|423000000|6.8150000572205|1
2024-02-10 19:07:05|05770|960701|INTER|1.78B|1780000000|19.72|76492|0|26|2023-02-09|15/12/2022|||||19.719999313354|1|2022-10-27|15/09/2022|||||19.89999961853|1
2024-02-10 19:07:11|05771|1170366|ATG|658.23M|658230000|542|415235|-25.65|6|2024-01-30|15/12/2023|||43900000|34630000|456.5|1|2023-05-17|15/03/2023|0.1||67310000||670|1
2024-02-10 19:07:17|05772|989972|0RG1|1.88B|1880000000|9.4|9238|11.31|28|2024-03-20|15/12/2023||||237000000|9.3500003814697|1|2023-10-30|15/09/2023|||195200000|188550000|6.9499998092651|1
2024-02-10 19:07:23|05773|948499|0E6Y|3.21B|3210000000|18.22|17680|42.25|31|2024-05-08|15/03/2024||0.48||1040000000|18.079999923706|1|2024-03-21|15/12/2023||0.3675||1040000000|18.079999923706|1
2024-02-10 19:07:28|05774|1006171|BFF|2.01B|2010000000|10.81|361502|21.6|29|2024-05-09|15/03/2024|||||10.810000419617|1|2024-02-08|15/12/2023|0.3326|0.3326|122400000|118670000|10.279999732971|1
2024-02-10 19:07:33|05775|6866|GCC|581.86M|581860000|147.8|415586|-8.77|21|2024-02-29|15/02/2024||||770500000|147.80000305176|1|2024-01-31|15/11/2023|||||153|1
2024-02-10 19:07:39|05776|992975|BICO|3.77B|3770000000|53.44|387952|-49.1|29|2024-05-07|15/03/2024||-0.5||551550000|53.439998626709|1|2024-02-20|15/12/2023||0.07||723100000|53.439998626709|1
2024-02-10 19:07:45|05777|948913|0OFP|12.94B|12940000000|132.2|28071|34.31|31|2024-05-03|15/03/2024||-0.5767||11590000000|132.69999694824|1|2024-01-30|15/12/2023|4.01|3.05|15590000000|15620000000|127.69999694824|1
2024-02-10 19:07:51|05778|32232|CIEA|2.95B|2950000000|24.62|47748|-12.32|38|2024-05-08|15/03/2024|||||24.620000839233|1|2024-02-26|15/12/2023||||927000000|24.620000839233|1
2024-02-10 19:07:57|05779|942431|ANIM|1.28B|1280000000|4.046|608065|1|32|2024-05-06|15/03/2024||0.1279||91780000|4.0460000038147|1|2024-02-06|15/12/2023|0.1408|0.1408|119300000|105030000|4.1999998092651|1
2024-02-10 19:08:03|05780|958919|HTRO|6.34B|6340000000|31.23|2801382|-77.37|30|2024-04-26|15/03/2024||0.4165||1830000000|31.229999542236|1|2024-02-12|15/12/2023||0.38||1770000000|31.229999542236|1
2024-02-10 19:08:08|05781|1013395|UNI|2.45B|2450000000|0.924|7812121|-18.8|29|2024-05-01|15/03/2024|||||0.92449998855591|1|2024-02-06|15/12/2023|-0.01|0.02|442000000|416930000|0.875|1
2024-02-10 19:08:14|05782|32244|ZOT|3.32B|3320000000|7.060|330746|0|36|2022-08-02|15/05/2022|||||7.0599999427795|1|2022-05-12|15/02/2022|||||7.0599999427795|1
2024-02-10 19:08:20|05783|948985|0QTZ|1.48B|1480000000|11.45|484559|64.94|31|2024-05-06|15/03/2024|||||11.430000305176|1|2024-02-27|15/12/2023||0.433|||11.430000305176|1
2024-02-10 19:08:25|05784|7350|REDD|757.48M|757480000|337|547434|-18.8|24|2024-04-03|15/01/2024|||||337|1|2023-12-08|15/10/2023|0.3255|||700000|377.5|1
2024-02-10 19:08:31|05785|948664|0KBQ|11.3B|11300000000|32.19|27630|-21.4|29|2024-04-29|15/03/2024||||7490000000|34.310001373291|1|2024-02-12|15/12/2023||0.2868||8290000000|34.310001373291|1
2024-02-10 19:08:38|05786|29887|MOL|1.15B|1150000000|30.85|17227|3.25|6|2024-05-10|15/03/2024|||||30.85000038147|1|2024-03-13|15/12/2023|||||30.85000038147|1
2024-02-10 19:08:45|05787|989924|0O0N|12.77B|12770000000|545|1281|-3.42|31|2024-04-30|15/03/2024|||||550.5|1|2024-03-01|15/12/2023||13.7||8900000000|550.5|1
2024-02-10 19:08:51|05788|948673|0KII|81.31B|81310000000|81.6|403652|13.31|31|2024-04-24|15/03/2024||2.62||28340000000|81.720001220703|1|2024-01-31|15/12/2023|1.86|1.49|26470000000|25780000000|77.449996948242|1
2024-02-10 19:08:55|05789|1174544|CINT|2.53B|2530000000|11.88|1039509|-40.03|5|2022-06-01|15/03/2022|0.21|0.21||684890000|79.75|1|2022-03-02|15/12/2021|0.21|0.81||424930000|85|1
2024-02-10 19:09:01|05790|961782|SFRG|5.98B|5980000000|11.54|1617413|-36.73|31|2024-04-25|15/03/2024||0.5027||1760000000|11.539999961853|1|2024-02-07|15/12/2023|0.38|0.5702|1740000000|1720000000|10.335000038147|1
2024-02-10 19:09:06|05791|1172313|KAHOTNOK|17.09B|17090000000|34.17|23514|88.78|0||
2024-02-10 19:09:13|05792|948876|0RJN|3.84B|3840000000|0.2543|26512993|23.81|30|2024-02-26|15/12/2023||0.0155||941550000|0.25999999046326|1|2023-10-30|15/09/2023|0.015|0.015|948000000|948000000|0.28999999165535|1
2024-02-10 19:09:19|05793|989714|0RQ2|10.78B|10780000000|117.2|5135|-17.67|31|2024-04-24|15/03/2024||2.4||9150000000|118.09999847412|1|2024-02-07|15/12/2023|2.71|2.68|10110000000|9180000000|120.69999694824|1
2024-02-10 19:09:25|05794|44421|JUSTJ|846.54M|846540000|81.5|2314816|-6.05|33|2024-03-07|15/12/2023||0.145|||81.5|1|2023-11-29|15/09/2023|||||81.699996948242|1
2024-02-10 19:09:31|05795|42776|CEE|1.8B|1800000000|91.55|19859|-6.67|38|2024-04-18|15/03/2024|||||1.539999961853|1|2024-03-21|15/12/2023||0.0961||357520000|1.539999961853|1
2024-02-10 19:09:37|05796|26108|HMSN|20.88B|20880000000|447.6|58131|3.76|32|2024-04-16|15/03/2024||2.52||710670000|447.60000610352|1|2024-01-26|15/12/2023|2.35|2.46|760000000|760000000|504|1
2024-02-10 19:09:42|05797|948845|0NTM|2.05B|2050000000|30.4|4536|-8.62|31|2024-05-08|15/03/2024||0.3679||674680000|30.430000305176|1|2024-03-13|15/12/2023||0.4936||764240000|30.430000305176|1
2024-02-10 19:09:48|05798|997109|LXIL|1.72B|1720000000|100.1|6384443|-13.26|20|2024-02-28|15/12/2023|||||100.09999847412|1|2023-12-04|15/09/2023|||||96.650001525879|1
2024-02-10 19:09:54|05799|948989|0QWA|3.52B|3520000000|26.66|28966|8.68|31|2024-05-08|15/03/2024|||||26.659999847412|1|2024-02-05|15/12/2023|||425900000|421500000|26.030000686646|1
2024-02-10 19:09:59|05800|1172943|LDA|1B|1000000000|0.92|473584|-4.07|15|2024-04-19|15/03/2024|||||0.9200000166893|1|2024-02-21|15/12/2023||0.0141||240930000|0.9200000166893|1
2024-02-10 19:10:06|05801|989701|0DNW|15.37B|15370000000|76.15|26475|-23.34|31|2024-05-15|15/03/2024||2.42||8520000000|75.629997253418|1|2024-02-28|15/12/2023||1.57||8390000000|75.629997253418|1
2024-02-10 19:10:13|05802|33695|GIMBb|1.2B|1200000000|43.2|92|6.54|25|2024-02-22|15/12/2023|||||46.080001831055|1|2023-11-23|15/09/2023|||||42|1
2024-02-10 19:10:18|05803|948867|0RPI|2.51B|2510000000|1.259|6295613|-16|24|2022-07-27|15/06/2022||-0.0951||2220000000|0.74000000953674|1|2022-04-21|15/03/2022|-0.0985|-0.1|1940000000|1940000000|53.709999084473|1
2024-02-10 19:10:25|05804|7126|OXB|176.92M|176920000|177|293773|-62.66|32|2024-05-08|15/03/2024|||||177|1|2024-02-28|15/12/2023||-39.15||46700000|177|1
2024-02-10 19:10:30|05805|6699|MTO|1.29B|1290000000|102.6|2898798|30.37|33|2024-06-06|15/03/2024||0.056|||102.59999847412|1|2024-01-25|15/12/2023|||1150000000|1150000000|99.900001525879|1
2024-02-10 19:10:35|05806|1054857|CRAYN|8.09B|8090000000|91.6|607067|-7.1|30|2024-05-08|15/03/2024||0.62||1730000000|91.599998474121|1|2024-02-14|15/12/2023||1.7||1760000000|91.599998474121|1
2024-02-10 19:10:41|05807|8809|SANOMA|1.06B|1060000000|6.52|89640|-35.06|42|2024-05-08|15/03/2024||-0.2387||211310000|6.5199999809265|1|2024-02-07|15/12/2023|-0.25|-0.226|253000000|252120000|6.7300000190735|1
2024-02-10 19:10:46|05808|1084278|0SE5|1.02B|1020000000|65.3|1534|-44.77|0||
2024-02-10 19:10:51|05809|28054|SMSS|1.27B|1270000000|952|1841354|9.17|18|2023-03-13|15/12/2022|0.08||72840000||830|1|2022-09-12|15/06/2022|0.03||62680000||893|1
2024-02-10 19:10:58|05810|989961|0RES|10.78B|10780000000|125.3|8069|7.27|31|2024-05-16|15/03/2024||3.52||2040000000|126.90000152588|1|2024-03-06|15/12/2023||3.6||2240000000|126.90000152588|1
2024-02-10 19:11:00|05811|1024183|||||||5|2019-02-28|15/12/2018|||||||2018-11-12|15/09/2018||||||
2024-02-10 19:11:06|05812|1010690|SDIPb|8.97B|8970000000|236.2|68340|-10.46|29|2024-04-25|15/03/2024|||||236.19999694824|1|2024-02-12|15/12/2023||2.7||1270000000|236.19999694824|1
2024-02-10 19:11:13|05813|6829|RCH|196.49M|196490000|62.5|705220|-34.49|36|2024-03-05|15/12/2023||||280000000|62.5|1|2023-10-10|15/09/2023|||||80.650001525879|1
2024-02-10 19:11:20|05814|989812|0IUJ|3.47B|3470000000|50.3|13104|-18.98|30|2024-02-28|15/12/2023||||187900000|50.029998779297|1|2023-10-24|15/09/2023|||214600000|219000000|46.919998168945|1
2024-02-10 19:11:26|05815|949193|SIRE|1.49B|1490000000|461.00|836783|0|24|2022-09-08|15/06/2022|||||461|1|2022-06-01|15/03/2022|||||470|1
2024-02-10 19:11:33|05816|29948|TIP|1.5B|1500000000|9.07|123389|13.37|35|2024-03-13|15/12/2023|||||9.0699996948242|1|2023-11-14|15/09/2023|||||8.329999923706|1
2024-02-10 19:11:39|05817|968981|PRSMB|1.24B|1240000000|1,274.00|713922|0|21|2022-06-28|15/04/2022||-0.1155||100140000|1274|1|2022-03-30|15/01/2022|||||1274|1
2024-02-10 19:11:45|05818|948546|0GXJ|10.06B|10060000000|77.35|38798|-1.79|24|2022-07-20|15/06/2022||1.49||1420000000|87.550003051758|1|2022-04-27|15/03/2022|0.8|0.13|1360000000|1360000000|123.94999694824|1
2024-02-10 19:11:50|05819|1141818|UPR|669.15M|669150000|2.86|67466|-20.63|0||
2024-02-10 19:11:56|05820|949753|BUFAB|14.17B|14170000000|375.6|68371|37.83|31|2024-04-25|15/03/2024||4.42||2330000000|375.60000610352|1|2024-02-08|15/12/2023|2.57|2.92|1940000000|2040000000|375.60000610352|1
2024-02-10 19:12:03|05821|948903|0O9B|1.8B|1800000000|8.615|53747|-6.86|31|2024-05-13|15/03/2024||||257840000|8.5600004196167|1|2024-02-19|15/12/2023||0.03||222970000|8.5600004196167|1
2024-02-10 19:12:09|05822|963042|ATSV|852.37M|852370000|21.6|4885|-27.99|30|2024-06-06|15/03/2024||-0.31||404900000|22|1|2024-02-01|15/12/2023|-1.19|1.09|391000000|526400000|22.680000305176|1
2024-02-10 19:12:15|05823|948704|0MFT|1.24B|1240000000|46.15|815|0|21|2023-02-16|15/12/2022|||||46.150001525879|1|2022-11-08|15/09/2022|||||47.5|1
2024-02-10 19:12:24|05824|1159368|N91|1.57B|1570000000|174|499724|-14.2|10|2023-05-17|15/03/2023|0.09|6.90|361200000|302000000|172.39999389648|1|2022-11-15|15/09/2022|0.09|9.50|384300000|323100000|220|1
2024-02-10 19:12:31|05825|13056|VIGR|3.28B|3280000000|25.65|29983|-0.58|42|2024-03-12|15/12/2023|||||25.64999961853|1|2023-11-30|15/09/2023|||||25.5|1
2024-02-10 19:12:37|05826|949768|PLAZb|9.42B|9420000000|78.6|147846|-15.12|31|2024-04-17|15/03/2024||1.1||409430000|78.599998474121|1|2024-01-26|15/12/2023|1.34|0.955|389000000|382130000|77|1
2024-02-10 19:12:43|05827|33241|FKRm|2.86B|2860000000|8.79|121796.05|0|23|2022-08-08|15/06/2022|||||8.789999961853|1|2022-05-12|15/03/2022|||265000000||8.829999923706|1
2024-02-10 19:12:51|05828|6560|MGNS|1.01B|1010000000|2,185.00|43562|28.38|19|2023-02-22|15/12/2022|0.38||1910000000||1650|1|2022-08-02|15/06/2022|0.92||1700000000||1996|1
2024-02-10 19:12:57|05829|942521|GRANG|10.61B|10610000000|99.8|121668|12.26|32|2024-04-25|15/03/2024||2.52||5580000000|99.800003051758|1|2024-01-25|15/12/2023|1.01|1.01|4970000000|4970000000|104.5|1
2024-02-10 19:13:02|05830|955872|FLOW|692.85M|692850000|16.33|148602|-33.35|33|2024-04-25|15/03/2024||0.40||85980000|16.329999923706|1|2024-02-08|15/12/2023|0.2554|0.22|74300000|76340000|16.190000534058|1
2024-02-10 19:13:08|05831|1159419|MUSTI|872.09M|872090000|26.12|153110|44.87|21|2024-04-30|15/03/2024||0.2033||112470000|26.120000839233|1|2024-01-31|15/12/2023|0.22|0.27|115700000|118800000|26.159999847412|1
2024-02-10 19:13:12|05832|948765|0MSJ|12.56B|12560000000|96|495502|-46.02|0||
2024-02-10 19:13:18|05833|994313|GOGLTNOK|23.46B|23460000000|11.14|6978|17.45|31|2024-05-29|15/03/2024||2.14||1650000000|118.15000152588|1|2024-02-29|15/12/2023||2.76||1980000000|118.15000152588|1
2024-02-10 19:13:24|05834|32178|ROVI|3.61B|3610000000|67.7|76875|64.88|38|2024-05-08|15/03/2024|||||67.699996948242|1|2024-02-27|15/12/2023||||225950000|67.699996948242|1
2024-02-10 19:13:29|05835|1073139|BHGF|2.96B|2960000000|16.52|991811|4.56|29|2024-04-25|15/03/2024||-0.265||2360000000|16.520000457764|1|2024-01-26|15/12/2023|-0.89|-0.405|2830000000|2830000000|12.64999961853|1
2024-02-10 19:13:34|05836|1055079|GLV|715.62M|715620000|1.234|193614|25.45|0||
2024-02-10 19:13:41|05837|7018|WBD|1.85B|1850000000|1.857|1226503|5.93|40|2024-05-08|15/03/2024|||||1.8569999933243|1|2024-03-14|15/12/2023|||||1.8569999933243|1
2024-02-10 19:13:47|05838|989757|0N4I|1.98B|1980000000|22.15|405|19.92|26|2024-05-09|15/03/2024|||||21.25|1|2024-03-05|15/12/2023|||||21.25|1
2024-02-10 19:13:53|05839|977689|TOKMAN|868.27M|868270000|14.76|101711|19.71|31|2024-05-17|15/03/2024||-0.08||339430000|14.760000228882|1|2024-03-22|15/12/2023||0.4901||465020000|14.760000228882|1
2024-02-10 19:13:59|05840|26053|BIOGb|11.96B|11960000000|118.4|106148|15.96|39|2024-05-07|15/03/2024||1.19||378550000|118.40000152588|1|2024-02-07|15/12/2023|0.685|0.59|297900000|287500000|113|1
2024-02-10 19:14:06|05841|948943|0P52|2B|2000000000|12.07|22110|-32.74|31|2024-05-07|15/03/2024||0.0417||290100000|12.119999885559|1|2024-03-05|15/12/2023||0.0436||306020000|12.119999885559|1
2024-02-10 19:14:12|05842|23597|ACEm|2.88B|2880000000|13.56|2653|-2.36|36|2024-05-09|15/03/2024|||||14.039999961853|1|2024-03-05|15/12/2023|||||14.039999961853|1
2024-02-10 19:14:20|05843|1010841|MTRS|29.51B|29510000000|161.7|284362|74.72|29|2024-04-23|15/03/2024||1.55||3790000000|161.69999694824|1|2024-01-22|15/12/2023|0.3|1.74|3660000000|3740000000|155.30000305176|1
2024-02-10 19:14:25|05844|1081634|CRLI|2.56B|2560000000|22.75|68998|-11.13|28|2024-05-10|15/03/2024||0.17||168670000|22.75|1|2024-02-29|15/12/2023||0.1||150530000|22.75|1
2024-02-10 19:14:31|05845|989910|0KBT|1.45B|1450000000|2.19|193349|-13.94|31|2024-05-09|15/03/2024|||||2.1730000972748|1|2024-03-28|15/12/2023|||||2.1730000972748|1
2024-02-10 19:14:37|05846|7064|ECMPA|1.05B|1050000000|19.94|48293|-16.29|36|2024-05-03|15/03/2024|||||19.940000534058|1|2024-03-22|15/12/2023|||||19.940000534058|1
2024-02-10 19:14:44|05847|989780|||||||26|2024-02-29|15/12/2023|||||23.530000686646|1|2023-12-14|15/09/2023|||||26.520000457764|1
2024-02-10 19:14:51|05848|989950|0JH4|13.43B|13430000000|114.3|14472|0|31|2024-05-02|15/03/2024|||||68.800003051758|1|2024-02-07|15/12/2023|4.58|5.11||1490000000|68.800003051758|1
2024-02-10 19:14:57|05849|1056296|UNIQ|2.38B|2380000000|7.74|1654|-1.55|30|2024-03-07|15/12/2023|||||7.6199998855591|1|2023-11-23|15/09/2023|||||7.7199997901917|1
2024-02-10 19:15:03|05850|989777|0RAI|11.67B|11670000000|72.45|26802|3.47|31|2024-04-25|15/03/2024||0.4233||2030000000|72.199996948242|1|2024-02-01|15/12/2023|2.6|2.65|3070000000|3070000000|79.180000305176|1
2024-02-10 19:15:11|05851|989784|0K9H|962.47M|962470000|3.065|20902|-14.92|26|2024-04-29|15/03/2024|||||3.079999923706|1|2024-02-26|15/12/2023|||||3.079999923706|1
2024-02-10 19:15:17|05852|964568|AR4G|486.77M|486770000|17.85|40874|12.26|31|2023-08-10|15/06/2023|||||17.85000038147|1|2023-05-11|15/03/2023|||743800000||16.479999542236|1
2024-02-10 19:15:21|05853|949103|HBRN|891.98M|891980000|136.900|28758.31|0|0||
2024-02-10 19:15:25|05854|995934|DEC|439.13M|439130000|919.5|461320|-57.35|23|2024-03-19|15/12/2023|||||919.5|1|2023-11-15|15/09/2023|||||1415|1
2024-02-10 19:15:31|05855|1123217|ILTY|419.14M|419140000|5|268325|-36.06|22|2024-05-09|15/03/2024|||||5|1|2024-02-12|15/12/2023||||99400000|5|1
2024-02-10 19:15:35|05856|1024305|PHMMF|694.57M|694570000|35.7|736|-36.41|5|2019-02-26|15/12/2018|||||19.770000457764|1|2018-10-30|15/09/2018|||24250000||12.479999542236|1
2024-02-10 19:15:41|05857|985189|SECARE|9.29B|9290000000|58.5|252416|67.77|30|2024-04-25|15/03/2024||0.185||599400000|58.5|1|2024-02-15|15/12/2023||0.2098||606950000|58.5|1
2024-02-10 19:15:47|05858|6788|CHG|967.99M|967990000|354|1100482|22.07|35|2024-04-03|15/01/2024|||||354|1|2023-12-12|15/10/2023|0.1187|0.1187||262100000|327.5|1
2024-02-10 19:15:53|05859|942380|SPI|957.72M|957720000|237|421148|-4.63|24|2024-02-29|15/12/2023||2.30||692000000|237|1|2023-11-29|15/09/2023|||||224.5|1
2024-02-10 19:15:59|05860|28689|NCCG|384.52M|384520000|123|718645|-35.13|31|2024-05-01|15/02/2024|||||123|1|2024-01-25|15/11/2023||5.69||161000000|131|1
2024-02-10 19:16:04|05861|1080046|TM17|345.45M|345450000|240|1698193|-45.45|12|2023-03-28|15/12/2022|0.1||84200000||444|1|2022-09-12|15/06/2022|0.06||53250000||364.5|1
2024-02-10 19:16:09|05862|1009008|DLTTF|1.19B|1190000000|4.945|10678|0|0||
2024-02-10 19:16:17|05863|15203|CFEB|192.4M|192400000|7.72|5255|-20.25|34|2024-02-27|15/12/2023|||||7.7199997901917|1|2023-11-21|15/09/2023|||262800000||7.210000038147|1
2024-02-10 19:16:22|05864|6775|KLR|620.78M|620780000|853|97748|3.52|30|2024-03-05|15/12/2023|||||853|1|2023-10-23|15/09/2023|||||673|1
2024-02-10 19:16:28|05865|40129|CLINC|1.23B|1230000000|925.00|1519907|0|18|2022-09-14|15/06/2022|||||925|1|2022-02-23|15/12/2021|0.05|22.00|283900000|232000000|921.5|1
2024-02-10 19:16:34|05866|26128|KNOW|4.03B|4030000000|147|56184|-35.86|37|2024-05-03|15/03/2024||3.26||1920000000|147|1|2024-02-08|15/12/2023|4.16|3.1|1820000000|1900000000|147|1
2024-02-10 19:16:42|05867|989808|0QAG|2.03B|2030000000|329.5|568|7.33|29|2024-04-23|15/03/2024|||||329.5|1|2024-03-13|15/12/2023|||||329.5|1
2024-02-10 19:16:49|05868|948915|0OFU|1.99B|1990000000|3.072|1323759|6.71|31|2024-05-09|15/03/2024|||||3.0859999656677|1|2024-02-29|15/12/2023|||||3.0859999656677|1
2024-02-10 19:16:55|05869|1177648|MEDX|703.9M|703900000|17.22|32648|-4.86|6|2023-02-22|15/12/2022|-0.3||226500000||17.680000305176|1|2022-08-04|15/06/2022|0.58||250600000||22.280000686646|1
2024-02-10 19:17:00|05870|943384|PCELL|1.89B|1890000000|36.21|293639|-78.19|29|2024-04-25|15/03/2024|||||36.209999084473|1|2024-02-08|15/12/2023|||||40.549999237061|1
2024-02-10 19:17:06|05871|26046|BEIAb|10.9B|10900000000|180.8|25144|-15.91|39|2024-04-26|15/03/2024|||||180.80000305176|1|2024-02-15|15/12/2023||3.96||1590000000|180.80000305176|1
2024-02-10 19:17:13|05872|989887|0REQ|5.78B|5780000000|305|2976|5.39|31|2024-05-28|15/03/2024||8||4760000000|308|1|2024-02-27|15/12/2023||8.4||5270000000|308|1
2024-02-10 19:17:19|05873|989994|0NZU|30.92B|30920000000|497.6|95863|132.61|30|2024-05-16|15/03/2024||-3.45||17470000|490.79998779297|1|2024-02-27|15/12/2023||-3.86||135440000|490.79998779297|1
2024-02-10 19:17:25|05874|989811|0QXM|7.29B|7290000000|125.7|9902|2.82|31|2024-04-23|15/03/2024||1.12||1970000000|125.65000152588|1|2024-02-08|15/12/2023|3.4|3.01|2270000000|2550000000|127.34999847412|1
2024-02-10 19:17:30|05875|1165547|ACCA|6.22B|6220000000|10.3|786332|-33.05|16|2024-04-25|15/03/2024||-0.07||396000000|10.300000190735|1|2024-01-25|15/12/2023|-0.06|-0.06|573000000|573000000|10.439999580383|1
2024-02-10 19:17:34|05876|1072227|CIBUS|6.6B|6600000000|115.35|221549|-22.38|20|2024-04-23|15/03/2024||0.22||36000000|115.34999847412|1|2024-02-29|15/12/2023||0.05||33330000|115.34999847412|1
2024-02-10 19:17:42|05877|989760|0GTM|10.73B|10730000000|75.9|11265|-5.26|31|2024-04-26|15/03/2024||1.2||664300000|75.680000305176|1|2024-02-16|15/12/2023||1.1||623790000|75.680000305176|1
2024-02-10 19:17:48|05878|989834|0IHM|24.39B|24390000000|193.4|7605|4.71|31|2024-04-12|15/03/2024||2.6||758280000|193.60000610352|1|2024-01-31|15/12/2023|2.69|2.67|710000000|711000000|211.10000610352|1
2024-02-10 19:17:55|05879|963647|SIAG|1.05B|1050000000|14.84|367|4.23|29|2024-04-25|15/12/2023|||||14.800000190735|1|2023-11-29|15/09/2023|||81100000||12.720000267029|1
2024-02-10 19:18:01|05880|989820|0QV7|1.09B|1090000000|40.5|12343|-4.17|26|2024-05-08|15/03/2024|||||40.450000762939|1|2024-02-22|15/12/2023|||||40.450000762939|1
2024-02-10 19:18:07|05881|7061|AO1B|1.54B|1540000000|57.450|113|0|16|2022-06-06|15/03/2022|||||53|1|2022-03-17|15/12/2021|0.96|1.05|100100000|100100000|56.900001525879|1
2024-02-10 19:18:13|05882|945695|DUST|4.95B|4950000000|10.93|1992844|-70.9|31|2024-04-10|15/02/2024||0.1401||5960000000|10.930000305176|1|2024-01-10|15/11/2023|0.226|0.2136|5790000000|5990000000|9.2399997711182|1
2024-02-10 19:18:19|05883|948529|0G9W|905.05M|905050000|2.85|67324|-14.67|31|2024-05-09|15/03/2024|||||2.8499999046326|1|2024-02-22|15/12/2023|||||2.8499999046326|1
2024-02-10 19:18:25|05884|15256|RETE|848.16M|848160000|59|10591|-11.28|28|2024-05-27|15/03/2024||||34140000|59|1|2024-02-26|15/12/2023||||33610000|59|1
2024-02-10 19:18:32|05885|1076601|0SFN|13.19B|13190000000|20.8|108697|-45.75|26|2024-04-18|15/03/2024||0.1203||8460000000|20.979999542236|1|2024-02-08|15/12/2023|-0.73|-0.1146|8430000000|7880000000|21.489999771118|1
2024-02-10 19:18:38|05886|948972|0QF5|710.8M|710800000|3.55|33505|-31.66|31|2024-05-02|15/03/2024||0.2738||1050000000|3.539999961853|1|2024-02-29|15/12/2023||0.2367||1270000000|3.539999961853|1
2024-02-10 19:18:44|05887|27760|AMSU|454.22M|454220000|209|342834|-23.02|33|2024-03-13|15/12/2023||4.40||62500000|209|1|2023-11-29|15/09/2023|||||209.5|1
2024-02-10 19:18:49|05888|976461|FORT|350.39M|350390000|170|407916|-23.08|15|2023-03-08|15/12/2022|0.11||232700000|221000000|215.5|1|2022-07-28|15/06/2022|0.16||222800000|221000000|289.5|1
2024-02-10 19:18:55|05889|1073019|HARVIA|609.27M|609270000|32.6|37374|47.51|28|2024-05-03|15/03/2024||0.3967||43170000|32.599998474121|1|2024-02-08|15/12/2023|0.4|0.3633|39400000|37060000|26.739999771118|1
2024-02-10 19:19:02|05890|6890|FUGR|1.87B|1870000000|16.69|307692|31.83|37|2024-04-22|15/03/2024|||||16.690000534058|1|2024-02-29|15/12/2023||0.75||512470000|16.690000534058|1
2024-02-10 19:19:09|05891|948633|0J1Z|1.61B|1610000000|3.14|79144|-21.25|31|2024-05-08|15/03/2024||0.08||395150000|3.1500000953674|1|2024-03-07|15/12/2023||0.0333||415800000|3.1500000953674|1
2024-02-10 19:19:15|05892|958982|XVIVO|8.49B|8490000000|269.5|55768|13.71|31|2024-04-24|15/03/2024||0.39||167130000|269.5|1|2024-01-25|15/12/2023|2.2|1.58|156000000|156570000|328|1
2024-02-10 19:19:21|05893|1050738|WHRW|357.31M|357310000|84.1|1024043|-18.82|22|2024-02-28|15/12/2023|||||84.099998474121|1|2023-11-07|15/09/2023|||||79.599998474121|1
2024-02-10 19:19:26|05894|940774|NEXN|281.15M|281150000|196.2|323967|-41.57|20|2024-05-14|15/03/2024||0.007||70050000|196.19999694824|1|2024-03-06|15/12/2023||0.0749||88470000|196.19999694824|1
2024-02-10 19:19:31|05895|1162800|GVS|1.07B|1070000000|6.1|97868|18.22|20|2024-05-08|15/03/2024||0.07||112610000|6.0999999046326|1|2024-03-20|15/12/2023||0.05||109890000|6.0999999046326|1
2024-02-10 19:19:37|05896|26378|AKTIA|647.8M|647800000|8.92|82558|-17.56|33|2024-04-30|15/03/2024||0.325||76950000|8.9300003051758|1|2024-02-08|15/12/2023|0.2924|0.28|75200000|75200000|9.3100004196167|1
2024-02-10 19:19:44|05897|989677|0HA8|2.92B|2920000000|48.35|211|10.9|26|2024-02-28|15/12/2023|||||48.849998474121|1|2023-11-13|15/09/2023|||||47.25|1
2024-02-10 19:19:51|05898|298|PFD|1.2B|1200000000|139|954758|22.79|37|2024-01-23|15/12/2023|||352700000||140.19999694824|1|2023-11-16|15/09/2023|||255200000|255200000|131|1
2024-02-10 19:19:56|05899|993275|CSH|483.90M|483900000|79.80|4517286|32.34|12|2023-06-28|15/03/2023|||||80.300003051758|1|2022-12-06|15/09/2022|0.07||27790000||61.400001525879|1
2024-02-10 19:20:02|05900|989732|0RKF|1.13B|1130000000|32.95|2124|15.41|29|2024-05-09|15/03/2024|||||32.950000762939|1|2024-02-27|15/12/2023|||||32.950000762939|1
2024-02-10 19:20:08|05901|29804|CASS|1.54B|1540000000|6.75|667229|0|36|2022-11-08|15/09/2022|||||6.75|1|2022-09-22|15/06/2022|||||6.75|1
2024-02-10 19:20:13|05902|1177463|VTSCn|3.34B|3340000000|83.45|51201|21.56|16|2024-05-08|15/03/2024|||||83.449996948242|1|2024-03-14|15/12/2023||2.41||2430000000|83.449996948242|1
2024-02-10 19:20:19|05903|948600|0HNZ|1.25B|1250000000|17.06|10208|12.31|26|2024-04-11|15/03/2024|||||16.969999313354|1|2024-02-15|15/12/2023|||||16.969999313354|1
2024-02-10 19:20:25|05904|948688|0LO9|593.98M|593980000|18.59|58634|-52.59|0||
2024-02-10 19:20:31|05905|26195|SKISb|9.75B|9750000000|124.4|90617|7.52|43|2024-03-20|15/02/2024||9.7||2510000000|124.40000152588|1|2023-12-19|15/11/2023|-4.89|-4.69|220200000|191530000|117.59999847412|1
2024-02-10 19:20:37|05906|940904|VCP|311.52M|311520000|270|203459|-46|32|2024-02-28|15/12/2023|||||270|1|2023-11-22|15/09/2023|||||302|1
2024-02-10 19:20:44|05907|954908|COOR|3.97B|3970000000|41.84|200148|-38.06|32|2024-04-24|15/03/2024||0.98||3130000000|41.840000152588|1|2024-02-08|15/12/2023|0.72|0.9737|3290000000|3220000000|39.639999389648|1
2024-02-10 19:20:50|05908|942711|TNXT|870.82M|870820000|19.18|68515|-24.67|29|2024-03-07|15/12/2023||||135300000|19.180000305176|1|2023-11-10|15/09/2023|0.19|0.03|87100000|87100000|17.420000076294|1
2024-02-10 19:20:56|05909|15254|RECT|620.54M|620540000|11.1|46838|-33.21|31|2024-04-29|15/03/2024|||||11.10000038147|1|2024-02-29|15/12/2023||||281000000|11.10000038147|1
2024-02-10 19:21:00|05910|1006463|ALPH|738.79M|738790000|1,710.00|167271|-7.57|14|2023-03-14|15/12/2022|0.51||52190000||1840|1|2022-08-30|15/06/2022|0.32||46140000||1825|1
2024-02-10 19:21:07|05911|948745|0MKO|1.39B|1390000000|6.3|80182|1.45|31|2024-05-09|15/03/2024|||||6.3000001907349|1|2024-02-29|15/12/2023||0.0245||428980000|6.3000001907349|1
2024-02-10 19:21:12|05912|32424|EMISG|1.23B|1230000000|1,920.00|785585|2.89|19|2023-03-15|15/12/2022|||||1838|1|2022-09-07|15/06/2022|0.19||87270000||1880|1
2024-02-10 19:21:19|05913|7464|VLAN|1.12B|1120000000|26.65|96145|-3.62|33|2024-02-22|15/12/2023||1.34||325000000|26.64999961853|1|2023-11-02|15/09/2023|||||25.39999961853|1
2024-02-10 19:21:24|05914|40153|IDEA|1.05B|1050000000|349.00|8187218|0|15|2023-01-11|15/10/2022|||||349|1|2022-07-05|15/04/2022|||||350|1
2024-02-10 19:21:29|05915|28365|GGPL|379.23M|379230000|7.45|12782542|-12.35|15|2023-03-01|15/12/2022|-0||||7.8499999046326|1|2022-11-09|15/06/2022|-0||||7.8000001907349|1
2024-02-10 19:21:36|05916|1166927|VACC|5.68B|5680000000|77.00|316335|0|14|2022-08-24|15/06/2022||0.00||40340000|77|1|2022-05-24|15/03/2022|0.00|0.00|15950000|15950000|77|1
2024-02-10 19:21:42|05917|994376|SVOLb|6.02B|6020000000|57.05|136860|-14.42|28|2024-03-12|15/02/2024|||||57.049999237061|1|2023-12-13|15/11/2023|||||55.849998474121|1
2024-02-10 19:21:49|05918|29838|EMBI|2.96B|2960000000|8.69|160026|9.31|43|2024-05-07|15/03/2024|||||8.6899995803833|1|2024-02-08|15/12/2023|||474000000|471290000|8.5299997329712|1
2024-02-10 19:21:56|05919|954889|CRN|837.56M|837560000|128.6|482112|49.19|14|2022-09-07|15/06/2022|||||84.599998474121|1|2022-03-03|15/12/2021|||||105.80000305176|1
2024-02-10 19:22:02|05920|29836|ELEN|724.16M|724160000|9.06|106170|-43.27|35|2024-03-14|15/12/2023|||||9.0600004196167|1|2023-11-14|15/09/2023|||147400000||9.5|1
2024-02-10 19:22:09|05921|29867|ITMI|1.16B|1160000000|27.35|13792|12.55|38|2024-05-09|15/03/2024|||||27.35000038147|1|2024-03-05|15/12/2023|||||27.35000038147|1
2024-02-10 19:22:15|05922|989750|0O7J|1.22B|1220000000|9.15|3779|-2.56|26|2024-05-08|15/03/2024|||||9.1499996185303|1|2024-02-22|15/12/2023||0.13||213500000|9.1499996185303|1
2024-02-10 19:22:22|05923|1031738|KETL|146.54M|146540000|67|569449|-32.05|15|2023-03-29|15/12/2022|0.04||56230000||88.199996948242|1|2022-09-20|15/06/2022|0.04||50690000||146|1
2024-02-10 19:22:27|05924|949054|CLG|869.26M|869260000|837.00|2388032.45|0|15|2022-08-02|15/04/2022|||||837|1|2022-03-30|15/01/2022|||||888|1
2024-02-10 19:22:34|05925|1052374|NLFSK|3.42B|3420000000|126.2|25690|-8.15|27|2024-02-15|15/12/2023||0.4||255230000|126.19999694824|1|2023-11-16|15/09/2023|0.21|0.2|247800000|260500000|121.19999694824|1
2024-02-10 19:22:41|05926|989857|0QEP|1.57B|1570000000|4.796|3379|29.55|31|2024-05-09|15/03/2024|||||4.7829999923706|1|2024-03-14|15/12/2023||||1120000000|4.7829999923706|1
2024-02-10 19:22:48|05927|6919|NSTEc|389M|389000000|19.3|25288|-20.25|32|2024-04-18|15/03/2024|||||19.299999237061|1|2024-01-25|15/12/2023|||||18.60000038147|1
2024-02-10 19:22:52|05928|1010887|BOOZT|8.48B|8480000000|127.4|164948|-9.84|29|2024-04-26|15/03/2024||0.1625||1720000000|127.40000152588|1|2024-02-08|15/12/2023|2.69|2.36|2990000000|2910000000|119.80000305176|1
2024-02-10 19:22:58|05929|28560|CRW|745.17M|745170000|2,130.0|129159|40.13|13|2023-03-13|15/12/2022|||||1480|1|2022-09-19|15/06/2022|||||1810|1
2024-02-10 19:23:03|05930|28050|PCTN|339.13M|339130000|62.2|964118|-20.97|15|2023-05-24|15/03/2023|||||77.300003051758|1|2022-11-08|15/09/2022|-0.02||25070000||87.400001525879|1
2024-02-10 19:23:09|05931|29878|MARR|723.49M|723490000|11|150008|-10.28|41|2024-03-12|15/12/2023|||||11|1|2023-11-14|15/09/2023|||619350000|631000000|11.979999542236|1
2024-02-10 19:23:15|05932|28494|ALAPH|206.97M|206970000|38.3|1099481|-41.79|19|2023-03-21|15/12/2022|-0.02|1.50|88650000|90500000|57.599998474121|1|2022-09-19|15/06/2022|0.02|2.54|78770000|80700000|74.199996948242|1
2024-02-10 19:23:21|05933|28641|RSTP|317.66M|317660000|232|309375|-34.28|23|2024-03-14|15/12/2023|||||232|1|2023-11-16|15/09/2023|||||202|1
2024-02-10 19:23:26|05934|26066|CEVI|5.7B|5700000000|239|29874|16.59|33|2024-04-25|15/03/2024||1.29||167170000|239|1|2024-02-07|15/12/2023|2.1|1.35|200800000|176480000|220|1
2024-02-10 19:23:32|05935|6915|BAMN|705.88M|705880000|2.588|1068469|6.5|36|2024-05-02|15/03/2024|||||2.5880000591278|1|2024-02-15|15/12/2023||||3000000|2.5880000591278|1
2024-02-10 19:23:39|05936|989867|0KIZ|14.62B|14620000000|110.18|12163|-55.11|28|2023-08-16|15/06/2023||4.5||2430000000|25.39999961853|1|2023-04-26|15/03/2023|3.35|2.71|2140000000|2180000000|188.19999694824|1
2024-02-10 19:23:47|05937|993187|SAGAd|87.15B|87150000000|28.55|371009|6.53|24|2023-05-09|15/03/2023|-0.6||1010000000||25.5|1|2023-02-17|15/12/2022|0.62||971000000||26|1
2024-02-10 19:23:53|05938|26405|WITH|185.19M|185190000|1.053|157416|-33.14|36|2024-04-24|15/03/2024||-0.015||36820000|1.0529999732971|1|2024-02-13|15/12/2023||-0.028||37450000|1.0529999732971|1
2024-02-10 19:24:00|05939|989788|0HV8|2.47B|2470000000|99.5|648|0.82|25|2024-03-18|15/12/2023|||||98.599998474121|1|2023-11-29|15/09/2023|||||95.25|1
2024-02-10 19:24:05|05940|6601|HFD|395.15M|395150000|181.3|907953|-12.84|18|2023-06-14|15/03/2023||||761000000|200|1|2022-11-23|15/09/2022|10.6|20.80|765700000|638000000|213.60000610352|1
2024-02-10 19:24:11|05941|28486|AVON|268.47M|268470000|895|54329|-7.35|19|2023-05-22|15/03/2023|||||991|1|2022-12-13|15/09/2022||38.26||116780000|1030|1
2024-02-10 19:24:17|05942|1017270|SEDANA|1.95B|1950000000|19.62|134919|-8.49|29|2024-04-25|15/03/2024||||39000000|19.620000839233|1|2024-02-15|15/12/2023||-0.175||39910000|19.620000839233|1
2024-02-10 19:24:22|05943|968983|WJG|123.26M|123260000|48.75|1160393|-52.85|14|2023-01-25|15/09/2022|0.1||214100000||109|1|2022-05-17|15/03/2022|-0.05||193000000||231|1
2024-02-10 19:24:28|05944|949086|ESP|549.13M|549130000|91|902025|1.56|15|2023-03-01|15/12/2022|-0||37370000||86.5|1|2022-08-10|15/06/2022|0.12||35630000||94.5|1
2024-02-10 19:24:33|05945|1135895|0A1R|15.4B|15400000000|354.90|11026|0|4|2020-02-05|15/12/2019||-5.36||1950000000|381.13000488281|1|2019-11-27|15/09/2019|-3.5|-5.64|1980000000|1850000000|410.60000610352|1
2024-02-10 19:24:39|05946|940860|FDEV|58.13M|58130000|150.6|567633|-69.42|15|2023-01-19|15/11/2022|0.17||57120000||470.5|1|2022-09-06|15/05/2022|0.28||64920000||1370|1
2024-02-10 19:24:45|05947|1031111|SPOLS|14.41B|14410000000|124.4|25386|7.24|29|2024-05-08|15/03/2024||3.97||1410000000|124.40000152588|1|2024-02-29|15/12/2023||3.58||1420000000|124.40000152588|1
2024-02-10 19:24:52|05948|989813|0QT8|576.18M|576180000|1.09|152194|-7.69|26|2024-02-23|15/12/2023||0.033|||1.0920000076294|1|2023-10-31|15/09/2023|||||0.88300001621246|1
2024-02-10 19:24:58|05949|989898|0JXF|18.21B|18210000000|221|18467|55.59|31|2024-04-25|15/03/2024||2.92||2610000000|220|1|2024-01-31|15/12/2023|8.2|4.59|2350000000|2370000000|189.19999694824|1
2024-02-10 19:25:03|05950|1057033|SUMO|869.93M|869930000|512.00|1203235|0|12|2022-03-29|15/12/2021||10.00||40000000|512|1|2021-09-29|15/06/2021|0.02||50410000||487|1
2024-02-10 19:25:10|05951|989897|0MTK|642.7M|642700000|20.85|38673|0|26|2024-04-29|15/03/2024|||||23.799999237061|1|2024-02-13|15/12/2023|||||23.799999237061|1
2024-02-10 19:25:16|05952|28261|DOTD|290.35M|290350000|94.7|445616|-5.86|15|2023-03-01|15/12/2022|0.02||33820000||90.5|1|2022-11-16|15/06/2022|0.02|1.50|31920000|32100000|82.599998474121|1
2024-02-10 19:25:21|05953|989722|0DTI|8.76B|8760000000|206|8709|-29.58|26|2024-05-03|15/03/2024||16.28||3440000000|203|1|2024-02-16|15/12/2023||4.8||3150000000|203|1
2024-02-10 19:25:28|05954|948959|0Q8P|928.08M|928080000|1.746|102070|-18.31|31|2024-04-30|15/03/2024||0.06||1120000000|1.7400000095367|1|2024-02-29|15/12/2023||0.05||1010000000|1.7400000095367|1
2024-02-10 19:25:35|05955|989933|0RD7|9.59B|9590000000|50.12|72205|28.4|31|2024-04-24|15/03/2024||-0.4||4690000000|50.270000457764|1|2024-02-14|15/12/2023||0.9344||5620000000|50.270000457764|1
2024-02-10 19:25:41|05956|586|YIT|383.89M|383890000|1.83|316335|-31.2|42|2024-04-30|15/03/2024||-0.0213||422710000|1.8320000171661|1|2024-02-12|15/12/2023||0.0033||618830000|1.8320000171661|1
2024-02-10 19:25:46|05957|943188|ERGO|701.05M|701050000|1,346.00|810885|10.33|15|2023-03-21|15/12/2022|0.15||75350000|72600000|1020|1|2022-09-26|15/06/2022|0.14||69920000||1160|1
2024-02-10 19:25:52|05958|955674|IVSO|9.64B|9640000000|214|89451|18.89|32|2024-05-07|15/03/2024|||||214|1|2024-02-13|15/12/2023||1.2||342930000|214|1
2024-02-10 19:25:57|05959|989761|0HDP|10.52B|10520000000|335.50|17914|-14.89|0||
2024-02-10 19:27:02|05960|948973|0QFC|1.19B|1190000000|8.7|2511|0.46|12|2024-04-25|15/03/2024||0.12||639000000|8.6999998092651|1|2024-02-08|15/12/2023|0.00|0.16|670000000|713000000|8.6999998092651|1
2024-02-10 19:27:09|05961|989845|0HDJ|6.05B|6050000000|108|1646|-11.69|30|2024-02-14|15/12/2023||||4230000000|106.90000152588|1|2023-11-09|15/09/2023|||4120000000|4040000000|94.150001525879|1
2024-02-10 19:27:16|05962|948793|0NE1|1.34B|1340000000|3.01|23814|148.64|21|2021-11-09|15/09/2021||0.02|605500000|536350000|2.4649999141693|1|2021-09-16|15/06/2021||0.06|514000000|631000000|2.4949998855591|1
2024-02-10 19:27:22|05963|948986|0A37|16.46B|16460000000|119.9|52372|36.19|17|2022-07-21|15/06/2022||1.45||1690000000|59.970001220703|1|2022-04-28|15/03/2022||1.42||1650000000|57.580001831055|1
2024-02-10 19:27:27|05964|6700|||||||19|2022-10-19|15/09/2022|||||1.2000000476837|1|2022-09-07|15/06/2022|||||1.2000000476837|1
2024-02-10 19:27:31|05965|28232|FDPF|359.53M|359530000|1,280.0|159079|-25.15|16|2023-05-08|15/02/2023||33.60|||1850|1|2022-10-18|15/08/2022|0.03||147400000||1380|1
2024-02-10 19:27:36|05966|1090524|ARB|103.89M|103890000|18|9632963|12.5|16|2023-10-31|15/09/2023||-0.011||11250000|9.5200004577637|1|2023-09-19|15/06/2023||-0.0129||10340000|8.5200004577637|1
2024-02-10 19:27:43|05967|6838|STEMS|564.35M|564350000|424|215523|-0.47|34|2024-03-19|15/02/2024|||||424|1|2024-01-30|15/11/2023|0.177|0.177|||398|1
2024-02-10 19:27:48|05968|6763|HLCL|233.39M|233390000|189.2|160591|-49.75|16|2023-05-22|15/03/2023|||||286.5|1|2022-11-22|15/09/2022|0.14||20180000||349.5|1
2024-02-10 19:27:53|05969|26009|NOBI|1.65B|1650000000|8.46|528848|-46.26|36|2024-04-25|15/03/2024||0.11||3440000000|9.835000038147|1|2024-02-20|15/12/2023||-0.2456||3290000000|9.835000038147|1
2024-02-10 19:27:59|05970|958973|STORYb|3.96B|3960000000|51.4|140928|1.18|29|2024-05-07|15/03/2024||-0.25||933500000|51.400001525879|1|2024-02-15|15/12/2023||-0.105||949430000|51.400001525879|1
2024-02-10 19:28:06|05971|26097|FINGb|803.9M|803900000|1.34|10278091|-58.78|32|2024-05-07|15/03/2024|||||1.3400000333786|1|2024-02-08|15/12/2023||0.2435||668830000|1.154000043869|1
2024-02-10 19:28:11|05972|964907|STOG_p|926.63M|926630000|144.2|2895|-6.73|32|2024-04-25|15/12/2023|||||144.19999694824|1|2023-11-20|15/09/2023|||||134|1
2024-02-10 19:28:17|05973|948980|0QIM|518.85M|518850000|3.68|46777|-0.81|31|2024-05-02|15/03/2024||0.09||240000000|3.670000076294|1|2024-03-13|15/12/2023||0.07||235000000|3.670000076294|1
2024-02-10 19:28:22|05974|32421|VLX|577.1M|577100000|317|329599|28.34|28|2024-02-28|15/12/2023|||||317|1|2023-11-23|15/09/2023|||||297.5|1
2024-02-10 19:28:27|05975|1163795|FLNG|1.39B|1390000000|275.6|344059|-19.99|31|2024-05-31|15/03/2024||0.6243||91820000|25.89999961853|1|2024-02-07|15/12/2023|0.7|0.7083|97200000|97710000|28.440000534058|1
2024-02-10 19:28:34|05976|948751|0ML0|1.68B|1680000000|0.8745|275926|-7.45|26|2024-03-14|15/12/2023||0.01||2280000000|0.87000000476837|1|2023-11-15|15/09/2023|0.03|0.04|2210000000|2200000000|0.95999997854233|1
2024-02-10 19:28:39|05977|1072992|ELMRA|3.26B|3260000000|30.02|285503|101.34|29|2024-05-08|15/03/2024||||4160000000|30.020000457764|1|2024-02-15|15/12/2023||0.8688||483700000|30.020000457764|1
2024-02-10 19:28:46|05978|989941|0MKM|607.12M|607120000|13.74|1956|-15.17|28|2024-04-18|15/03/2024|||||13.760000228882|1|2024-02-08|15/12/2023||||760000000|13.859999656677|1
2024-02-10 19:28:52|05979|994298|CREADa|8.96B|8960000000|66.00|95116|-24.05|24|2023-01-26|15/12/2022|6.17||891000000||91.5|1|2022-10-13|15/09/2022|-4.1||-607000000||61.400001525879|1
2024-02-10 19:28:57|05980|28057|JSG|581.81M|581810000|140.4|750638|26.49|17|2023-03-06|15/12/2022|0.05||209500000|95500000|113.40000152588|1|2022-08-30|15/06/2022|0.01||176200000|84000000|100.80000305176|1
2024-02-10 19:29:03|05981|968997|GARO|1.33B|1330000000|26.68|174475|-72.89|31|2024-05-14|15/03/2024||0.4||381000000|26.680000305176|1|2024-02-21|15/12/2023||-0.07||311000000|26.680000305176|1
2024-02-10 19:29:09|05982|989871|0R8O|9.33B|9330000000|108.00|578|0|23|2022-07-01|15/05/2022||0.63||2810000000|108|1|2022-04-27|15/02/2022||4.79||3050000000|108|1
2024-02-10 19:29:14|05983|976471|DOMI|529.63M|529630000|3.54|113210|-11.94|30|2024-05-07|15/03/2024|||||3.539999961853|1|2024-02-28|15/12/2023|||||3.539999961853|1
2024-02-10 19:29:22|05984|15212|ECONB|393.01M|393010000|2.195|74259|-23.12|37|2024-04-18|15/03/2024|||||2.1949999332428|1|2024-02-14|15/12/2023|||||2.1949999332428|1
2024-02-10 19:29:26|05985|1173162|WIX|394.4M|394400000|157.5|543375|4.86|6|2023-03-24|15/12/2022|0.02||736700000||142.69999694824|1|2022-09-15|15/06/2022|0.11||822300000||115.59999847412|1
2024-02-10 19:29:32|05986|949736|AKSOA|17.33B|17330000000|35.38|859053|-18.03|37|2024-04-25|15/03/2024||0.7825||9500000000|35.380001068115|1|2024-02-08|15/12/2023|0.96|0.5643|11000000000|9460000000|39.700000762939|1
2024-02-10 19:29:38|05987|1006174|GEST|1.74B|1740000000|3.02|445224|-27.36|30|2024-05-06|15/03/2024|||||3.0220000743866|1|2024-02-26|15/12/2023||0.1161||3110000000|3.0220000743866|1
2024-02-10 19:29:45|05988|989800|0GW8|7.46B|7460000000|66.5|43838|-22.55|31|2024-05-16|15/03/2024||2.65||2050000000|66.349998474121|1|2024-02-22|15/12/2023||-0.1537||1980000000|66.349998474121|1
2024-02-10 19:29:50|05989|989843|0QFA|4.4B|4400000000|116|8959|34.61|31|2024-05-28|15/03/2024||-0.86||1770000000|116.30000305176|1|2024-02-02|15/12/2023|4.98|5.7|2510000000|2510000000|123|1
2024-02-10 19:29:55|05990|989769|0QJX|3.46B|3460000000|11.34|25076|33.1|0||
2024-02-10 19:30:00|05991|958836|OTB|242.57M|242570000|145.4|951814|-16.82|15|2023-05-22|15/03/2023|-0.03||73900000||102|1|2022-12-08|15/09/2022|0.063||144300000||125|1
2024-02-10 19:30:07|05992|989762|0E64|1.4B|1400000000|130.8|2645|25.67|31|2024-06-13|15/03/2024||0.71|||131.19999694824|1|2024-02-15|15/12/2023||0.93|||131.19999694824|1
2024-02-10 19:30:13|05993|948850|0NV4|1.2B|1200000000|36.36|1884|2.95|31|2024-04-24|15/03/2024|||||36.700000762939|1|2024-03-12|15/12/2023||||310600000|36.700000762939|1
2024-02-10 19:30:19|05994|989888|0MJ1|851.79M|851790000|24.5|1578|-15.27|31|2024-04-26|15/03/2024|||||24.299999237061|1|2024-03-06|15/12/2023|||||24.299999237061|1
2024-02-10 19:30:26|05995|948717|0MGL|1.54B|1540000000|12.21|15029|-15.62|31|2024-04-23|15/03/2024|||||12.210000038147|1|2024-02-13|15/12/2023|||||12.210000038147|1
2024-02-10 19:30:32|05996|985183|ACADE|5.63B|5630000000|53.3|141349|4.82|12|2024-05-03|15/03/2024||2.15||4510000000|53.299999237061|1|2024-02-01|15/12/2023|1.12|1.37|4430000000|4370000000|56.849998474121|1
2024-02-10 19:30:37|05997|940911|CREI|305.51M|305510000|69.30|615605|-23.93|24|2024-04-23|15/03/2024|||||69.300003051758|1|2024-02-28|15/12/2023|||||69.300003051758|1
2024-02-10 19:30:43|05998|1122210|SASDQ|11.26M|11260000|0|39000|-85.71|0||
2024-02-10 19:30:50|05999|948988|0QVQ|641.72M|641720000|7.92|22275|4.55|31|2024-05-03|15/03/2024|||||7.8099999427795|1|2024-02-08|15/12/2023||||458900000|7.1300001144409|1
2024-02-10 19:30:57|06000|989720|0RHA|854.83M|854830000|8|24438|-67.98|31|2024-04-24|15/03/2024||-0.2679||1160000000|7.9400000572205|1|2024-02-01|15/12/2023|2.42|1.22|4990000000|4990000000|11.779999732971|1
2024-02-10 19:31:04|06001|431|NVGR|2.66B|2660000000|3.738|492759|15.66|41|2024-05-16|15/03/2024||0.06||447000000|3.7379999160767|1|2024-02-20|15/12/2023||0.04||441000000|3.7379999160767|1
2024-02-10 19:31:09|06002|28039|POLR|421.15M|421150000|439.5|170325|-18.91|14|2022-11-21|15/09/2022|0.17|29.05|89720000|106300000|472.5|1|2022-06-27|15/03/2022|0.28|29.20|122700000||521|1
2024-02-10 19:31:17|06003|6904|TOM2|953.54M|953540000|7.47|422727|7.79|43|2024-04-17|15/03/2024|||||7.4699997901917|1|2024-02-02|15/12/2023|-0.0318|-0.178|141140000|138900000|6.2950000762939|1
2024-02-10 19:31:23|06004|6922|WEHA|583.32M|583320000|13.36|80941|-10.93|40|2024-04-24|15/03/2024|||||13.359999656677|1|2024-02-13|15/12/2023|||||13.359999656677|1
2024-02-10 19:31:29|06005|52769|DTNOF|833.54M|833540000|9.02|3259|-26.52|31|2024-05-08|15/03/2024||0.0316||199880000|0.84500002861023|1|2024-02-08|15/12/2023|0.00|0.0271|201000000|179210000|0.85000002384186|1
2024-02-10 19:31:36|06006|989825|0F07|574.45M|574450000|29.65|1926|3.95|30|2024-04-09|15/02/2024|||||29.729999542236|1|2024-01-31|15/11/2023|||325100000||28.39999961853|1
2024-02-10 19:31:43|06007|15272|TESB|1.66B|1660000000|26.2|25499|-20.73|37|2024-03-27|15/12/2023|||||26.200000762939|1|2023-11-16|15/09/2023|||||28.39999961853|1
2024-02-10 19:31:48|06008|6884|WINEW|51.95M|51950000|70.2|423734|-44.15|23|2023-06-21|15/03/2023|||||106|1|2022-12-07|15/09/2022|-0.01||165800000||97.300003051758|1
2024-02-10 19:31:55|06009|6940|PHAR|743.55M|743550000|1.108|5942907|-10.06|32|2023-03-15|15/12/2022||0.01||58290000|1.0889999866486|1|2022-10-27|15/09/2022||0.01||53040000|0.97000002861023|1
2024-02-10 19:32:01|06010|989674|0OK7|1.49B|1490000000|48.90|17010.16|0|22|2022-05-05|15/03/2022|||||48.919998168945|1|2022-03-10|15/12/2021|||412000000||48.770000457764|1
2024-02-10 19:32:06|06011|1081633|BETCO|17.37B|17370000000|304|130488|69.83|21|2024-02-21|15/12/2023||0.1967||80750000|304|1|2023-11-15|15/09/2023|0.1|0.19|75400000|75400000|273.5|1
2024-02-10 19:32:11|06012|989912|0RFP|2.77B|2770000000|13.86|25190|-43.84|31|2024-04-25|15/03/2024||0.205||869000000|13.819999694824|1|2024-02-06|15/12/2023|0.23|0.2291|889000000|899330000|14.380000114441|1
2024-02-10 19:32:17|06013|1006175|AMBEA|5.02B|5020000000|56.05|351765|60.14|30|2024-05-03|15/03/2024||1.1||3450000000|56.049999237061|1|2024-02-08|15/12/2023|1.48|0.77|3410000000|3340000000|50.450000762939|1
2024-02-10 19:32:23|06014|989733|0RD1|30.54B|30540000000|530|18301|97.67|31|2024-05-08|15/03/2024||1.62||404100000|527|1|2024-02-15|15/12/2023||-0.8189||392640000|527|1
2024-02-10 19:32:30|06015|26164|ORES|4.83B|4830000000|109.20|34436|-13.88|36|2024-04-11|15/03/2024|||||109.19999694824|1|2024-01-25|15/12/2023|||||105|1
2024-02-10 19:32:36|06016|958925|KAMBI|4.13B|4130000000|135.3|82274|-31.79|26|2024-04-24|15/03/2024||0.235||48450000|135.30000305176|1|2024-02-21|15/12/2023||0.2161||47850000|135.30000305176|1
2024-02-10 19:32:40|06017|1129422|CLOEF|494.58M|494580000|1.55|2773|55|0||
2024-02-10 19:32:46|06018|1024871|DOVA|173.48M|173480000|2.21|759574|-71.56|28|2024-02-22|15/12/2023||||147000000|2.210000038147|1|2023-11-08|15/09/2023|||96700000|106000000|3.4900000095367|1
2024-02-10 19:32:52|06019|989918|0R40|1.32B|1320000000|4.91|4977|-7.88|31|2024-05-09|15/03/2024|||||4.9099998474121|1|2024-03-14|15/12/2023||||66500000|4.9099998474121|1
2024-02-10 19:32:57|06020|960687|RGLR|115.01M|115010000|22.3|2249698|-62.71|24|2024-03-26|15/12/2023|||||22.299999237061|1|2023-11-09|15/09/2023|||||27.35000038147|1
2024-02-10 19:33:02|06021|1170132|MOONM|532.13M|532130000|155|914386|20.62|6|2022-12-07|15/10/2022|0.02||142800000||151.19999694824|1|2022-06-29|15/04/2022|0.05||161700000||245|1
2024-02-10 19:33:07|06022|964903|ST5G|361.95M|361950000|25.7|10547|-51.51|28|2024-04-30|15/03/2024|||||25.700000762939|1|2024-02-28|15/12/2023|||||25.700000762939|1
2024-02-10 19:33:15|06023|948496|0A0F|800.46M|800460000|4.654|63845|0|31|2024-05-15|15/03/2024||0.045||75000000|7.4200000762939|1|2024-02-15|15/12/2023||0.005||73300000|7.4200000762939|1
2024-02-10 19:33:20|06024|999061|HOME|805.73M|805730000|10.84|29770|10.95|27|2024-05-07|15/03/2024|||||10.840000152588|1|2024-02-22|15/12/2023|||||10.840000152588|1
2024-02-10 19:33:24|06025|989909|0FS8|4.8B|4800000000|11.42|211254|-30.43|0||
2024-02-10 19:33:31|06026|989680|0DJI|18.96B|18960000000|12.34|70333|-5.48|31|2024-05-02|15/03/2024|||||12.239999771118|1|2024-02-08|15/12/2023|0.17|0.22|3010000000|3020000000|12.289999961853|1
2024-02-10 19:33:36|06027|7298|SQZ|747.74M|747740000|191|922223|-23.6|22|2024-05-10|15/03/2024|||||191|1|2024-04-11|15/12/2023|||||191|1
2024-02-10 19:33:43|06028|26083|DUNI|4.83B|4830000000|102.8|33343|16.03|33|2024-04-24|15/03/2024||||1821000000|102.80000305176|1|2024-02-12|15/12/2023||||2050000000|102.80000305176|1
2024-02-10 19:33:48|06029|989681|0DJV|902.99M|902990000|4.402|39431|-2.63|29|2024-05-30|15/03/2024||0.05||186000000|4.4499998092651|1|2024-03-14|15/12/2023||0.02||182000000|4.4499998092651|1
2024-02-10 19:33:53|06030|940869|AO|503.49M|503490000|87.35|831222|36.81|16|2023-06-13|15/03/2023||2.87||10600000|75|1|2022-11-22|15/09/2022|-0.02||546300000|792000000|52.349998474121|1
2024-02-10 19:33:57|06031|961119|TBIIF|45.95M|45950000|0|4265|-50|0||
2024-02-10 19:34:04|06032|989738|0HY2|1.42B|1420000000|9.14|624|11.95|31|2024-05-09|15/03/2024|||||9.1800003051758|1|2024-02-08|15/12/2023|||402550000|440050000|9.789999961853|1
2024-02-10 19:34:09|06033|985139|PDXI|20.98B|20980000000|198.6|71016|-2.55|29|2024-04-25|15/03/2024||1.68||609870000|198.60000610352|1|2024-02-06|15/12/2023|0.93|0.8838|996000000|951550000|193.5|1
2024-02-10 19:34:13|06034|1169494|AKH|2.91B|2910000000|4.21|5016832|-72.48|13|2024-04-30|15/03/2024|||||4.210000038147|1|2024-02-15|15/12/2023|||||4.210000038147|1
2024-02-10 19:34:17|06035|27828|EUA|40.1M|40100000|1.40|5757278|-65|15|2023-06-27|15/12/2022|||||3.25|1|2022-09-28|15/06/2022|||101800||5.5|1
2024-02-10 19:34:23|06036|26402|FIA1S|702.49M|702490000|0.0343|30966424|-93.34|39|2024-04-24|15/03/2024||-0.0005||738000000|0.03429999947548|1|2024-02-14|15/12/2023||||752710000|0.03429999947548|1
2024-02-10 19:34:28|06037|28134|CAML|265.83M|265830000|152.8|526286|-45.82|17|2023-03-27|15/12/2022||0.21|||252|1|2022-09-13|15/06/2022||0.25|||240.5|1
2024-02-10 19:34:34|06038|1056288|SBOE|655.13M|655130000|41.65|416|-40.61|30|2024-03-20|15/12/2023|||||42.049999237061|1|2023-11-22|15/09/2023|||142800000||42.5|1
2024-02-10 19:34:40|06039|1010692|KAMUX|211.44M|211440000|5.285|42072|5.28|28|2024-03-01|15/12/2023||0.147||246460000|5.2849998474121|1|2023-11-10|15/09/2023|0.12|0.1275|282400000|272600000|5.8899998664856|1
2024-02-10 19:34:48|06040|989768|0QS9|865.23M|865230000|7.01|12588|16.5|29|2024-05-30|15/03/2024||||194600000|6.9899997711182|1|2024-02-28|15/12/2023||||168900000|6.9899997711182|1
2024-02-10 19:34:54|06041|532|AGFB|187.95M|187950000|1.21|291720|-57.32|35|2024-03-13|15/12/2023||||315900000|1.2139999866486|1|2023-11-15|15/09/2023|||280000000|291000000|1.6740000247955|1
2024-02-10 19:35:00|06042|27740|OGN|377.26M|377260000|3.4|21024|-20|35|2024-03-07|15/01/2024|||||3.4000000953674|1|2023-11-16|15/10/2023|||532500000|532500000|3.1500000953674|1
2024-02-10 19:35:05|06043|1167757|MWTR|5.02B|5020000000|16.55|79217|-6.81|12|2023-11-14|15/09/2023||-0.0083||131860000|16.549999237061|1|2023-08-22|15/06/2023||-0.0232||124390000|16.549999237061|1
2024-02-10 19:35:12|06044|29870|JUVE|616.58M|616580000|2.4395|559387|-20.07|36|2024-05-09|15/03/2024|||||2.4395000934601|1|2024-02-26|15/12/2023|||||2.4395000934601|1
2024-02-10 19:35:17|06045|989893|0FM1|1.1B|1100000000|3.11|7432|-17.72|31|2024-05-09|15/03/2024|||||3.1519999504089|1|2024-03-04|15/12/2023|||||3.1519999504089|1
2024-02-10 19:35:24|06046|14161|SRS|1.71B|1710000000|1.795|8303148|23.67|41|2024-03-15|15/12/2023||-0.0015||2290000000|1.7949999570847|1|2023-11-08|15/09/2023|0.13|0.0176|3050000000|2290000000|1.3609999418259|1
2024-02-10 19:35:30|06047|1116048|SBBd|5.78B|5780000000|4.28|1393525|-78.5|21|2023-02-23|15/12/2022|-5.44||1850000000||19.739999771118|1|2022-10-27|15/09/2022|-1.37||1890000000||15.409999847412|1
2024-02-10 19:35:35|06048|989726|0DUK|322.8M|322800000|11.78|1386|-20.61|29|2024-03-14|15/12/2023|||||11.939999580383|1|2023-10-26|15/09/2023|||||10.109999656677|1
2024-02-10 19:35:41|06049|1167617|RENEW|270.28M|270280000|6.54|401107|-93.78|18|2024-05-07|15/03/2024|||||6.539999961853|1|2024-02-13|15/12/2023||-4.6||36610000|6.539999961853|1
2024-02-10 19:35:49|06050|989700|0RCY|6.14B|6140000000|38.15|17318|58.17|31|2024-04-24|15/03/2024||0.72||4510000000|38.150001525879|1|2024-02-08|15/12/2023|0.54|0.51|4420000000|4440000000|39.380001068115|1
2024-02-10 19:35:55|06051|29964|ZV|1.14B|1140000000|12.84|77080|-19.55|35|2024-05-02|15/03/2024|||||12.840000152588|1|2024-03-13|15/12/2023|||||12.840000152588|1
2024-02-10 19:36:01|06052|26307|NTGNT|6.42B|6420000000|302|18217|1.51|35|2024-05-07|15/03/2024||4.22||2140000000|302|1|2024-02-29|15/12/2023||4.72||2040000000|302|1
2024-02-10 19:36:09|06053|964562|ADNGk|609.65M|609650000|93.5|7006|-36.91|31|2024-03-29|15/12/2023||1.66||309000000|93.5|1|2023-11-14|15/09/2023||2.49|287400000|286700000|94.199996948242|1
2024-02-10 19:36:14|06054|963706|CMCX|448.25M|448250000|160.6|562575|-34.58|15|2023-06-07|15/03/2023||4.30||131300000|175.19999694824|1|2022-11-16|15/09/2022|0.1||153500000|161680000|268|1
2024-02-10 19:36:19|06055|1097842|RENX|13.99M|13990000|14|105393|-88.33|15|2024-06-11|15/03/2024||-0.0422||1100000|14|1|2024-03-28|15/12/2023||-0.0451||765000|14|1
2024-02-10 19:36:25|06056|32250|MVC|1.19B|1190000000|7.88|22026|13.87|28|2024-02-29|15/12/2023|||||7.8800001144409|1|2023-10-25|15/09/2023|||137000000|132470000|7.5199999809265|1
2024-02-10 19:36:30|06057|52767|HXGCF|442.07M|442070000|23.28|3450|-38.89|0||
2024-02-10 19:36:36|06058|1115133|SPK|879.54M|879540000|26.45|3957|0|7|2021-09-01|15/06/2021|||||26.25|1|2021-06-02|15/03/2021|0.01||28400000|24450000|19|1
2024-02-10 19:36:42|06059|985180|M8G|152.4M|152400000|0.94|30569|-44.04|27|2024-02-29|15/12/2023||0.0533||81600000|0.93000000715256|1|2023-11-30|15/09/2023|0.0121|0.01|78300000|78260000|1|1
2024-02-10 19:36:49|06060|954906|ALIG|10.13B|10130000000|94.8|108602|36.98|31|2024-04-25|15/03/2024||1.29||1780000000|94.800003051758|1|2024-02-12|15/12/2023||2.48||1760000000|94.800003051758|1
2024-02-10 19:36:54|06061|28201|JDG|648.53M|648530000|9,800.0|8461|13.43|15|2023-03-21|15/12/2022|1.49||66830000||9200|1|2022-09-22|15/06/2022|0.44||46370000||7640|1
2024-02-10 19:37:01|06062|26125|KARO|16.59B|16590000000|60.70|242431|0|38|2023-02-16|15/12/2022||0.06||1192000000|60.700000762939|1|2022-10-25|15/09/2022||0.01||1046000000|60.400001525879|1
2024-02-10 19:37:07|06063|989900|0NFS|262.1M|262100000|5.305|2171|-29.73|28|2024-03-20|15/12/2023|||||5.2699999809265|1|2023-11-13|15/09/2023|||839050000||5.9200000762939|1
2024-02-10 19:37:14|06064|18938|CIRI|446.4M|446400000|0.426|617464|-3.84|30|2024-04-26|15/03/2024|||||0.42599999904633|1|2024-03-11|15/12/2023|||||0.42599999904633|1
2024-02-10 19:37:18|06065|1155961|SNL|1.5B|1500000000|43.25|26612|7.99|21|2024-02-08|15/12/2023|||214200000|219400000|42.299999237061|1|2023-11-09|15/09/2023|||237600000|237600000|37.799999237061|1
2024-02-10 19:37:24|06066|955682|MITRA|41.47M|41470000|0.6|195760|-79.24|16|2023-03-07|15/12/2022|-1.06||67000000||2.7249999046326|1|2022-09-23|15/03/2022|||||6.4099998474121|1
2024-02-10 19:37:30|06067|1155850|KFASTb|5.35B|5350000000|22.34|172527|-21.67|23|2024-04-25|15/03/2024||||154100000|22.340000152588|1|2024-02-15|15/12/2023||0.11||129500000|22.340000152588|1
2024-02-10 19:37:36|06068|948739|0MJT|804.79M|804790000|3.574|42848|1.43|31|2024-04-25|15/03/2024|||||3.5499999523163|1|2024-02-29|15/12/2023||0.1264|||3.5499999523163|1
2024-02-10 19:37:41|06069|940856|ABDP|402.5M|402500000|1,755.0|38105|-3.04|18|2024-04-24|15/02/2024|||||1755|1|2024-01-31|15/11/2023|||||1755|1
2024-02-10 19:37:47|06070|26094|FAG|11.57B|11570000000|65.7|146664|42.36|33|2024-05-02|15/03/2024|||||65.699996948242|1|2024-02-16|15/12/2023||0.82||2103000000|65.699996948242|1
2024-02-10 19:37:53|06071|26248|CBRAIN|5.14B|5140000000|263|41538|68.81|15|2023-02-23|15/12/2022|1.01||92910000||149|1|2022-08-25|15/06/2022|0.95||95010000||188.5|1
2024-02-10 19:37:58|06072|14104|IQE|237.5M|237500000|24.7|2881980|-50.6|33|2024-03-20|15/12/2023||-0.59||65000000|24.700000762939|1|2023-11-22|15/09/2023|||||19.059999465942|1
2024-02-10 19:38:04|06073|1052370|BIOAb|18.16B|18160000000|205.6|135322|-30.26|29|2024-05-17|15/03/2024||2.56||316590000|205.60000610352|1|2024-02-14|15/12/2023||-0.81||12350000|205.60000610352|1
2024-02-10 19:38:11|06074|989775|0K96|692.95M|692950000|2.858|41781|-22.85|31|2024-04-23|15/03/2024|||||2.8699998855591|1|2024-02-26|15/12/2023||-0.05||173000000|2.8699998855591|1
2024-02-10 19:38:17|06075|942332|KAPE|1.21B|1210000000|285.00|3677161|12.43|12|2023-03-20|15/12/2022||0.24||309000000|290|1|2022-09-19|15/06/2022|||||277|1
2024-02-10 19:38:22|06076|942376|SAGA|161.07M|161070000|113.6|421616|-33.53|16|2023-03-21|15/01/2023|0.03||322800000||122.09999847412|1|2022-09-20|15/07/2022|-1.89||258300000||159.89999389648|1
2024-02-10 19:38:28|06077|26385|BAS1V|579.69M|579690000|40.10|227|0|33|2023-04-20|15/03/2023|||||40.099998474121|1|2023-03-07|15/12/2022||0.00||40500000|40.099998474121|1
2024-02-10 19:38:34|06078|49841|BWLPG|17.96B|17960000000|128.8|497278|59.6|39|2024-05-16|15/03/2024||1.04||239810000|128.80000305176|1|2024-02-27|15/12/2023||1.22||263180000|128.80000305176|1
2024-02-10 19:38:41|06079|997807|CASHP|684.47M|684470000|0.463|582371|-40.34|30|2024-05-02|15/03/2024||0.02||478510000|0.46299999952316|1|2024-02-28|15/12/2023||0.02||451400000|0.46299999952316|1
2024-02-10 19:38:47|06080|989943|0G29|274.45M|274450000|13.34|1990|-40.27|30|2024-03-19|15/12/2023|||||13.199999809265|1|2023-11-24|15/09/2023|-0.11||173400000|161000000|21.60000038147|1
2024-02-10 19:38:53|06081|7284|NUM|388.63M|388630000|343.00|209891|50.11|17|2023-05-04|15/03/2023|0.04||64330000||340.5|1|2022-12-08|15/09/2022|-0.03||68200000|69980000|183.60000610352|1
2024-02-10 19:38:57|06082|989993|0N0B|47.28B|47280000000|111.9|29243|36.26|0||
2024-02-10 19:39:02|06083|1153071|CMCOM|228.83M|228830000|7.87|22240|-38.9|18|2024-02-15|15/12/2023||-0.32||162500000|7.8699998855591|1|2023-10-26|15/09/2023|||63000000|63000000|8.5050001144409|1
2024-02-10 19:39:09|06084|958918|HNSA|1.93B|1930000000|36.6|228641|-34.05|31|2024-04-18|15/03/2024||-3.54||44900000|36.599998474121|1|2024-02-02|15/12/2023|-2.4|-3.72|50400000|44060000|34|1
2024-02-10 19:39:16|06085|948747|0MKT|595.68M|595680000|7.63|14811|-28.65|31|2024-05-10|15/03/2024|||||7.6199998855591|1|2024-02-27|15/12/2023|||||7.6199998855591|1
2024-02-10 19:39:22|06086|989785|0QWN|813.02M|813020000|0.4815|342838|-25|30|2024-03-07|15/12/2023|||||0.47999998927116|1|2023-11-15|15/09/2023|||1710000000|1710000000|0.52999997138977|1
2024-02-10 19:39:28|06087|19717|ALCLS|195.74M|195740000|2.73|210240|23.75|35|2024-05-08|15/03/2024||-0.2986||3380000|2.7279999256134|1|2024-03-11|15/12/2023||-0.2625||1630000|2.7279999256134|1
2024-02-10 19:39:35|06088|1115207|LIMET|4.41B|4410000000|332|9743|37.87|27|2024-04-25|15/03/2024||1.89||169800000|332|1|2024-02-23|15/12/2023||1.77||156850000|332|1
2024-02-10 19:39:40|06089|1155593|ASA|1.38B|1380000000|1.73|1640898|-80.26|24|2024-04-18|15/12/2023||0.9416||610950000|1.7319999933243|1|2023-11-29|15/09/2023|0.2882|0.3059||469960000|1.2039999961853|1
2024-02-10 19:39:46|06090|1167070|LINK|5.13B|5130000000|17.26|1053440|87.61|18|2024-05-07|15/03/2024||0.1057||1530000000|17.260000228882|1|2024-02-15|15/12/2023||0.1005||1730000000|17.260000228882|1
2024-02-10 19:39:51|06091|28455|AVCT|284.49M|284490000|100|1254836|-45.95|23|2023-04-25|15/12/2022|-0.12||4140000||130.5|1|2023-04-04|15/07/2022|||||117|1
2024-02-10 19:39:58|06092|29858|IF|854.7M|854700000|16.29|144457|2.45|41|2024-05-09|15/03/2024|||||16.290000915527|1|2024-02-08|15/12/2023|||192000000|188600000|16.079999923706|1
2024-02-10 19:40:04|06093|33698|IBABb|295.8M|295800000|10.14|1570|-36.82|27|2024-03-21|15/12/2023|||||11.60000038147|1|2023-11-16|15/09/2023|||||11.60000038147|1
2024-02-10 19:40:10|06094|955882|GREG|892.54M|892540000|29.78|53086|-6.7|25|2024-02-26|15/12/2023|||||29.780000686646|1|2023-11-21|15/09/2023|||130600000|127830000|26.940000534058|1
2024-02-10 19:40:17|06095|25674|YNGa|525.83M|525830000|1,015.00|33558|-3.52|19|2023-05-17|15/03/2023|||||1175|1|2022-11-10|15/09/2022|0.33||186500000||1038|1
2024-02-10 19:40:22|06096|1096236|FCH|95.85M|95850000|27.1|330466|-59.19|12|2023-03-08|15/12/2022|-0.04|-1.75|76200000|65500000|52.200000762939|1|2022-09-07|15/06/2022|0.02||82000000||35.950000762939|1
2024-02-10 19:40:27|06097|992769|LUCEL|229.97M|229970000|149|200841|6.43|15|2023-03-20|15/12/2022|0.04||99900000||130|1|2022-09-05|15/06/2022|0.03||106400000||78|1
2024-02-10 19:40:33|06098|954921|TNOM|234.46M|234460000|5.16|48159|-37.68|30|2024-04-18|15/03/2024||0.0568||36260000|5.1599998474121|1|2024-02-01|15/12/2023|0.02|0.0233|29700000|30200000|6.0199999809265|1
2024-02-10 19:40:39|06099|1156935|QFUEL|1.77B|1770000000|5.83|139412|-10.31|24|2024-05-10|15/03/2024||||96000000|5.8299999237061|1|2024-02-28|15/12/2023||||29000000|5.8299999237061|1
2024-02-10 19:40:44|06100|1117820|NB2|747.88M|747880000|26.1000|66046|147.86|6|2021-11-16|15/12/2020|-3.75||14900000||102.59999847412|1|2021-11-16|15/12/2019|-0.73||8640000||102.59999847412|1
2024-02-10 19:40:50|06101|989690|0DME|477.85M|477850000|2.205|1991|-20|30|2024-03-07|15/12/2023|||||2.2000000476837|1|2023-11-09|15/09/2023|||41300000||2.6500000953674|1
2024-02-10 19:40:56|06102|100242|LRES|523.49M|523490000|6.26|69144|26.72|30|2024-02-26|15/12/2023|||||6.2600002288818|1|2023-11-24|15/09/2023|||22650000|21450000|5.7399997711182|1
2024-02-10 19:41:03|06103|989744|0GQE|9.54B|9540000000|150.6|17122|112.85|31|2024-06-05|15/04/2024||-0.085||1980000000|149.69999694824|1|2024-03-06|15/01/2024||4.64||3190000000|149.69999694824|1
2024-02-10 19:41:08|06104|1167214|SOLPW|275.99M|275990000|3.03|292854|-46.47|16|2024-05-09|15/03/2024|||||3.0299999713898|1|2024-02-22|15/12/2023|||||3.0299999713898|1
2024-02-10 19:41:14|06105|102929|CERV|1.98B|1980000000|10.21|22600|0|25|2022-05-10|15/03/2022|||||10.210000038147|1|2022-02-09|15/12/2021|||||10.210000038147|1
2024-02-10 19:41:20|06106|1161148|PEXIP|2.72B|2720000000|26.84|198873|62.18|21|2024-05-06|15/03/2024||0.2256||282000000|26.840000152588|1|2024-02-14|15/12/2023||0.3763||288780000|26.840000152588|1
2024-02-10 19:41:25|06107|978741|HOTC|526.59M|526590000|374.00|792357|65.49|16|2023-02-28|15/12/2022|0.05||129800000||210|1|2022-12-02|15/06/2022|-0.21||83200000||147|1
2024-02-10 19:41:31|06108|949751|BACTIb|2.5B|2500000000|71.20|5223|-28.66|31|2024-04-25|15/03/2024||-0.63||52000000|71.199996948242|1|2024-02-08|15/12/2023|-0.84|-0.84|50000000|50000000|78.5|1
2024-02-10 19:41:37|06109|1050740|ROVIO|706.94M|706940000|9.28|2942|8.16|29|2024-04-25|15/03/2024||0.07||80500000|9.2749996185303|1|2024-03-14|15/12/2023||0.105||82900000|9.2749996185303|1
2024-02-10 19:41:42|06110|989945|0OHK|21.78B|21780000000|407|9094|37.48|0||
2024-02-10 19:41:46|06111|1010890|REMEDY|243.84M|243840000|18.04|11701|-20.88|23|2024-04-29|15/03/2024||-0.0499||12290000|18.040000915527|1|2024-02-12|15/12/2023||-0.2464||8530000|18.040000915527|1
2024-02-10 19:41:52|06112|6894|VASN|348.19M|348190000|20.3|11889|-7.52|32|2024-02-15|15/12/2023|||||20.299999237061|1|2023-10-26|15/09/2023|||||17.200000762939|1
2024-02-10 19:42:00|06113|6988|BMPS|4.43B|4430000000|3.515|28279293|35.19|43|2024-05-06|15/03/2024||0.1781||962050000|3.5150001049042|1|2024-02-06|15/12/2023|0.2113|0.2113|992500000|956000000|3.3499999046326|1
2024-02-10 19:42:06|06114|1131555|FASTN|519.07M|519070000|27.45|15062|-28.25|18|2024-04-16|15/03/2024|||||27.450000762939|1|2024-03-28|15/12/2023||||19100000|27.450000762939|1
2024-02-10 19:42:11|06115|27797|IGRI|130.5M|130500000|137|193284|-18.69|15|2023-06-26|15/03/2023|||||135|1|2022-11-30|15/09/2022|||||114|1
2024-02-10 19:42:17|06116|964629|D6HG|455.73M|455730000|54.7|4947|-23.6|30|2024-02-20|15/12/2023||0.87||127700000|54.700000762939|1|2023-11-21|15/09/2023|0.83|0.91|122800000|123900000|53.299999237061|1
2024-02-10 19:42:22|06117|1163853|SOLG|351.01M|351010000|6.88|189098|-46.94|19|2024-02-14|15/12/2023|||||0.12999999523163|1|2023-11-14|15/09/2023|-0.0027||||0.16500000655651|1
2024-02-10 19:42:28|06118|969000|LEOV|5.95B|5950000000|60.95|163873|0|19|2022-11-10|15/09/2022||0.08||109190000|60.950000762939|1|2022-08-11|15/06/2022||0.05|98000000|98770000|60.599998474121|1
2024-02-10 19:42:33|06119|1062588|ADMCM|222.89M|222890000|44.3|8854|5.23|27|2024-04-01|15/03/2024||0.5066||8450000|44.700000762939|1|2024-01-18|15/12/2023|0.09|0.3983|8190000|8500000|43.5|1
2024-02-10 19:42:39|06120|955884|COLLE|7.49B|7490000000|36.48|175903|0|25|2022-10-21|15/09/2022||1.21||745500000|36.479999542236|1|2022-07-14|15/06/2022|1.23|1.15|751000000|730000000|32|1
2024-02-10 19:42:45|06121|49840|BWO|4.18B|4180000000|23.12|290856|-15.12|40|2024-05-23|15/03/2024||0.1536||152000000|23.120000839233|1|2024-02-28|15/12/2023||0.0806||142000000|23.120000839233|1
2024-02-10 19:42:51|06122|948950|0Q2F|702.31M|702310000|0.0121|254878|-50|30|2024-02-22|15/12/2023|||||0.00999999977648|1|2023-10-25|15/09/2023|||1710000000|1780000000|0.00999999977648|1
2024-02-10 19:42:56|06123|1014091|BONEX|12.9B|12900000000|198.3|132020|132.07|29|2024-04-25|15/03/2024||||185300000|198.30000305176|1|2024-02-15|15/12/2023||||169600000|198.30000305176|1
2024-02-10 19:43:01|06124|27861|IOMG|153.71M|153710000|137|54184|11.38|15|2023-06-12|15/03/2023|||||165|1|2022-12-06|15/09/2022|0.03||52560000|52000000|112.40000152588|1
2024-02-10 19:43:08|06125|989755|0E3C|316.85M|316850000|5.81|854|-36.08|31|2024-05-09|15/03/2024|||||5.8049998283386|1|2024-03-19|15/12/2023|||||5.8049998283386|1
2024-02-10 19:43:17|06126|1165852|VZUG|378M|378000000|58.8|1217|-37.65|7|2023-03-15|15/12/2022|0.65||333300000||88.5|1|2022-07-22|15/06/2022|0.59||303000000||85.800003051758|1
2024-02-10 19:43:23|06127|6931|BRUN|529.01M|529010000|10.46|59791|-3.51|35|2024-05-03|15/03/2024|||||10.460000038147|1|2024-02-23|15/12/2023||||361000000|10.460000038147|1
2024-02-10 19:43:29|06128|942435|XXL|1.18B|1180000000|0.71|2113165|-80.76|37|2024-04-24|15/03/2024||-0.0639|||0.70999997854233|1|2024-02-08|15/12/2023|-0.4285|-0.43|2050000000|2240000000|0.95200002193451|1
2024-02-10 19:43:34|06129|1073107|BSGR|311.04M|311040000|3.7|96093|-27.88|22|2024-04-16|15/12/2023||||639000000|3.6949999332428|1|2023-11-06|15/09/2023||||556000000|3.6349999904633|1
2024-02-10 19:43:39|06130|1168037|HPUR|2.08B|2080000000|7.5|630180|-73.09|19|2024-05-07|15/03/2024||-0.5367||424330000|7.5|1|2024-02-13|15/12/2023||-0.6979||433330000|7.5|1
2024-02-10 19:43:44|06131|1084935|CALTX|5.93B|5930000000|110.4|307532|19.03|29|2024-05-16|15/03/2024||0.3287||488430000|110.40000152588|1|2024-02-22|15/12/2023||-0.9442||360170000|110.40000152588|1
2024-02-10 19:43:48|06132|1156936|BWE|6.86B|6860000000|26.6|432495|-9.89|6|2024-05-24|15/03/2024||0.2167||213330000|26.60000038147|1|2024-02-28|15/12/2023||0.1973||240120000|26.60000038147|1
2024-02-10 19:43:54|06133|989923|0Q92|3.05B|3050000000|32.9|504|-4.08|31|2024-05-22|15/03/2024||1.27||1020000000|32.900001525879|1|2024-02-13|15/12/2023||1.92||1360000000|32.900001525879|1
2024-02-10 19:44:00|06134|1155599|SCFG|1.42B|1420000000|23.3|38834|27.46|22|2024-02-28|15/12/2023||||199100000|23.299999237061|1|2023-11-29|15/09/2023|||206200000|206200000|24.700000762939|1
2024-02-10 19:44:06|06135|989877|0P3N|8.94B|8940000000|153.00|33776|0|26|2023-02-14|15/12/2022||3.18||2050000000|153|1|2022-11-16|15/09/2022||1.77||1700000000|153|1
2024-02-10 19:44:11|06136|1096189|EG7|1.37B|1370000000|15.440|311913|-54.85|27|2024-05-14|15/03/2024||||497600000|15.439999580383|1|2024-02-13|15/12/2023||0.66||527170000|15.439999580383|1
2024-02-10 19:44:18|06137|989926|0QVR|4.21B|4210000000|64.5|1616|31.62|31|2024-05-03|15/03/2024|||||64.599998474121|1|2024-02-12|15/12/2023||1.1||2930000000|64.599998474121|1
2024-02-10 19:44:22|06138|1167500|IMPsdba|7.81B|7810000000|27.6|140773|-31.09|1|2021-02-25|15/12/2020|-0.06|-0.5698|0.00|267730|151.89999389648|1|
2024-02-10 19:44:27|06139|1170369|DSNO|63.88M|63880000|0.428|284135|-83.55|14|2024-04-25|15/03/2024||0.10||274000000|0.42849999666214|1|2024-02-15|15/12/2023||0.17||304900000|0.42849999666214|1
2024-02-10 19:44:32|06140|1161256|EXLn|86.53M|86530000|3.26|20217|-22.01|16|2024-05-07|15/03/2024|||||3.2599999904633|1|2024-02-21|15/12/2023|||||3.2599999904633|1
2024-02-10 19:44:38|06141|32191|ADXR|565.19M|565190000|1.286|213034|3.38|32|2024-02-26|15/12/2023|||||1.2860000133514|1|2023-11-13|15/09/2023|||568900000||1.1160000562668|1
2024-02-10 19:44:43|06142|14073|SLN|674.76M|674760000|535.00|913528|0|19|2022-09-14|15/06/2022||-0.0545||0.00|535|1|2022-06-01|15/03/2022||-0.0478||0.00|535|1
2024-02-10 19:44:49|06143|996543|ONCO|633.82M|633820000|6.7|167757|-33.63|30|2024-05-03|15/03/2024|||||6.6999998092651|1|2024-02-27|15/12/2023||-0.98||28960000|6.6999998092651|1
2024-02-10 19:44:54|06144|101072|601360|50.19B|50190000000|7.17|97337640|-26.08|30|2024-04-20|15/12/2023|||||7.1700000762939|1|2024-04-19|15/03/2024|||||7.1700000762939|1
2024-02-10 19:44:59|06145|101076|601288|1.34T|1340000000000|3.96|352716131|35.15|31|2024-04-26|15/03/2024||0.19||183176000000|3.960000038147|1|2024-03-28|15/12/2023||0.17||161490000000|3.960000038147|1
2024-02-10 19:45:05|06146|100727|600585|114.58B|114580000000|24.23|14729053|-15.55|31|2024-04-24|15/03/2024||0.59|||24.229999542236|1|2024-03-20|15/12/2023||0.615||18224000000|24.229999542236|1
2024-02-10 19:45:10|06147|101062|601169|105.5B|105500000000|4.99|73897592|17.14|31|2024-04-26|15/03/2024||0.49||18420000000|4.9899997711182|1|2024-04-12|15/12/2023||0.135||15780000000|4.9899997711182|1
2024-02-10 19:45:16|06148|9217|601988|1.13T|1130000000000|4.31|208308766|34.27|31|2024-04-26|15/03/2024||0.19||155845000000|4.3099999427795|1|2024-03-28|15/12/2023||0.195||140000000000|4.3099999427795|1
2024-02-10 19:45:21|06149|101079|601328|384.61B|384610000000|6.01|126131129|23.16|31|2024-04-26|15/03/2024||0.28||61464000000|6.0100002288818|1|2024-03-28|15/12/2023||0.2833||55170000000|6.0100002288818|1
2024-02-10 19:45:27|06150|100290|600019|137.25B|137250000000|6.31|77533606|3.78|31|2024-04-27|15/12/2023||0.1311||100510000000|6.3099999427795|1|2024-04-26|15/03/2024||0.1233||74840000000|6.3099999427795|1
2024-02-10 19:45:32|06151|101143|601998|259.76B|259760000000|6.1|42159737|23.48|31|2024-04-25|15/03/2024|||||6.0999999046326|1|2024-01-29|15/12/2023|0.26|0.26|||6.0300002098083|1
2024-02-10 19:45:37|06152|101119|601800|112.51B|112510000000|8.34|62961608|-6.29|31|2024-04-25|15/03/2024|||||8.3400001525879|1|2024-03-29|15/12/2023||0.31|||8.3400001525879|1
2024-02-10 19:45:42|06153|101137|601939|1.07T|1070000000000|6.8|80187469|21.21|31|2024-04-25|15/03/2024||0.36||211125000000|6.8000001907349|1|2024-03-29|15/12/2023||0.3433||182930000000|6.8000001907349|1
2024-02-10 19:45:48|06154|101122|601818|172.87B|172870000000|3.15|124655986|4.65|31|2024-04-29|15/03/2024|||||3.1500000953674|1|2024-03-29|15/12/2023||0.14|||3.1500000953674|1
2024-02-10 19:45:53|06155|101099|601628|700.52B|700520000000|30.79|15201334|-9.92|31|2024-04-25|15/03/2024||0.59|||30.790000915527|1|2024-03-28|15/12/2023||0.13||174130000000|30.790000915527|1
2024-02-10 19:45:59|06156|100303|600036|768.75B|768750000000|31.4|68896884|-18.42|31|2024-04-30|15/03/2024||1.61||91570000000|31.39999961853|1|2024-01-18|15/12/2023|1.19|1.08|78840000000|79970000000|29.190000534058|1
2024-02-10 19:46:05|06157|995189|001979|82.63B|82630000000|9.12|50107638|-38.17|31|2024-05-01|15/03/2024||0.0878||18650000000|9.1199998855591|1|2024-03-19|15/12/2023||0.3591||96710000000|9.1199998855591|1
2024-02-10 19:46:10|06158|100287|600016|159.8B|159800000000|3.95|86491314|14.49|31|2024-04-26|15/03/2024|||||3.9500000476837|1|2024-03-29|15/12/2023|||||3.9500000476837|1
2024-02-10 19:46:16|06159|101097|601601|216.46B|216460000000|26.02|32385404|-2.51|31|2024-04-25|15/03/2024||1.04|||26.020000457764|1|2024-03-29|15/12/2023||0.605||153654000000|26.020000457764|1
2024-02-10 19:46:22|06160|20245|600028|657.58B|657580000000|5.99|140533002|32.82|31|2024-04-25|15/03/2024||0.155||796965000000|5.9899997711182|1|2024-03-25|15/12/2023||0.1433||868800000000|5.9899997711182|1
2024-02-10 19:46:28|06161|101083|601390|143.64B|143640000000|6.33|108104184|7.11|31|2024-04-26|15/03/2024|||||6.3299999237061|1|2024-03-29|15/12/2023||0.375|||6.3299999237061|1
2024-02-10 19:46:34|06162|101064|601186|105.1B|105100000000|8.38|68476799|5.81|31|2024-04-26|15/03/2024|||||8.3800001144409|1|2024-03-29|15/12/2023||0.64|||8.3800001144409|1
2024-02-10 19:46:41|06163|8575|601088|716.73B|716730000000|38.07|27384724|35.82|31|2024-04-26|15/03/2024||0.6897||86080000000|38.069999694824|1|2024-03-23|15/12/2023||0.8452||93530000000|38.069999694824|1
2024-02-10 19:46:46|06164|101103|601668|214.63B|214630000000|5.12|188443067|-5.88|31|2024-04-30|15/12/2023||0.3|||5.1199998855591|1|2024-04-29|15/03/2024|||||5.1199998855591|1
2024-02-10 19:46:53|06165|100310|600050|145.03B|145030000000|4.56|206533660|-7.69|31|2024-04-18|15/03/2024|||||4.5599999427795|1|2024-03-20|15/12/2023||0.02||194072000000|4.5599999427795|1
2024-02-10 19:46:58|06166|944122|000002|108.92B|108920000000|10.06|79773744|-43.07|31|2024-04-25|15/03/2024||0.2421||65970000000|10.060000419617|1|2024-03-29|15/12/2023||0.5531||177780000000|10.060000419617|1
2024-02-10 19:47:03|06167|100989|600900|602.9B|602900000000|24.64|66608617|15.74|31|2024-04-30|15/12/2023||0.2608||25540000000|24.639999389648|1|2024-04-25|15/03/2024||0.17|||24.639999389648|1
2024-02-10 19:47:09|06168|100299|600030|293.4B|293400000000|21.25|67574505|0.38|31|2024-04-25|15/03/2024||0.5971||24290000000|21.25|1|2024-03-27|15/12/2023||0.3133||14610000000|21.25|1
2024-02-10 19:47:21|06169|101113|601766|158.21B|158210000000|5.89|66728421|7.48|31|2024-04-26|15/03/2024||0.05||33998000000|5.8899998664856|1|2024-03-29|15/12/2023||0.1486||76770000000|5.8899998664856|1
2024-02-10 19:47:31|06170|101158|603288|207.74B|207740000000|37.36|10406748|-51.99|31|2024-04-27|15/12/2023||0.2954||6710000000|37.360000610352|1|2024-04-26|15/03/2024|||||37.360000610352|1
2024-02-10 19:47:38|06171|1076874|601138|311.86B|311860000000|15.7|105345760|66.14|29|2024-04-26|15/03/2024||0.2673||117450000000|15.699999809265|1|2024-03-14|15/12/2023||0.465||153260000000|15.699999809265|1
2024-02-10 19:47:44|06172|944220|000651|189.87B|189870000000|36.14|36814623|5.21|31|2024-04-30|15/12/2023||1.28||48470000000|36.139999389648|1|2024-04-29|15/03/2024||1.28|||36.139999389648|1
2024-02-10 19:47:50|06173|1017555|300498|130.98B|130980000000|19.69|25801707|-1.65|31|2024-04-29|15/12/2023||0.0824||27070000000|19.690000534058|1|2024-04-24|15/03/2024|||||19.690000534058|1
2024-02-10 19:47:55|06174|955759|601211|121.79B|121790000000|14.86|23651113|4.28|29|2024-04-26|15/03/2024||0.5157||12940000000|14.859999656677|1|2024-03-29|15/12/2023||0.462||12280000000|14.859999656677|1
2024-02-10 19:48:00|06175|944315|002415|315.1B|315100000000|33.65|24866523|-10.81|31|2024-04-20|15/12/2023||0.5165||25730000000|33.650001525879|1|2024-04-15|15/03/2024||0.293||18330000000|33.650001525879|1
2024-02-10 19:48:06|06176|101084|601398|1.69T|1690000000000|5.16|266799147|20|31|2024-04-26|15/03/2024||0.23||216927000000|5.1599998474121|1|2024-03-29|15/12/2023||0.2333||192090000000|5.1599998474121|1
2024-02-10 19:48:11|06177|101060|601166|333.43B|333430000000|16.05|57211708|-6.63|31|2024-04-29|15/03/2024||0.962||61730000000|16.049999237061|1|2024-03-30|15/12/2023||0.8629||52270000000|16.049999237061|1
2024-02-10 19:48:18|06178|100978|600887|178.76B|178760000000|28.18|33974787|-10.54|31|2024-04-30|15/12/2023||0.1567||29790000000|28.180000305176|1|2024-04-26|15/03/2024|||||28.180000305176|1
2024-02-10 19:48:24|06179|100493|600276|266.23B|266230000000|41.87|25292104|-4.08|31|2024-04-22|15/03/2024||0.2||6010000000|41.869998931885|1|2024-04-18|15/12/2023||0.1733||6260000000|41.869998931885|1
2024-02-10 19:48:32|06180|100673|600519|2.14T|2140000000000|1,706.00|2682729|-6.16|31|2024-04-24|15/03/2024||68.20||39380000000|1706|1|2024-04-03|15/12/2023||16.31||43870000000|1706|1
2024-02-10 19:48:39|06181|944533|000333|414.67B|414670000000|60.29|23877371|17|31|2024-04-29|15/03/2024||1.25|||60.290000915527|1|2024-03-28|15/12/2023||0.8525||81260000000|60.290000915527|1
2024-02-10 19:48:47|06182|101073|601336|77.19B|77190000000|30.59|12141413|0.07|31|2024-04-25|15/03/2024||1.43|||30.590000152588|1|2024-03-28|15/12/2023||1.54||59233000000|30.590000152588|1
2024-02-10 19:48:54|06183|101123|601857|1.44T|1440000000000|8.28|148989821|60.15|31|2024-04-26|15/03/2024||0.24||836674000000|8.2799997329712|1|2024-03-27|15/12/2023||0.19||817700000000|8.2799997329712|1
2024-02-10 19:49:00|06184|944579|000001|187.66B|187660000000|9.67|109853827|-31.56|31|2024-04-24|15/03/2024||0.7639||47810000000|9.670000076294|1|2024-03-15|15/12/2023||0.4353||38850000000|9.670000076294|1
2024-02-10 19:49:05|06185|101078|601318|680.62B|680620000000|42.78|52128142|-13.26|31|2024-04-25|15/03/2024||2.32|||42.779998779297|1|2024-03-21|15/12/2023||1.52||330614000000|42.779998779297|1
2024-02-10 19:49:11|06186|100320|600048|119.35B|119350000000|9.97|94094672|-36.42|31|2024-04-30|15/12/2023||0.6194||140410000000|9.9700002670288|1|2024-04-29|15/03/2024||0.3028||59360000000|9.9700002670288|1
2024-02-10 19:49:18|06187|100276|600000|204.29B|204290000000|6.96|34286749|-4.13|33|2024-04-30|15/12/2023||0.08||215244000000|6.960000038147|1|2024-04-29|15/03/2024|||||6.960000038147|1
2024-02-10 19:49:23|06188|944524|002352|181.9B|181900000000|37.55|13765739|-35.2|29|2024-04-26|15/03/2024||0.39||65448000000|37.549999237061|1|2024-03-27|15/12/2023||0.39||71150000000|37.549999237061|1
2024-02-10 19:49:29|06189|100350|600104|165.97B|165970000000|14.58|23253003|-2.15|31|2024-04-29|15/03/2024||0.57|||14.579999923706|1|2024-03-30|15/12/2023||0.5271||200000000000|14.579999923706|1
2024-02-10 19:49:35|06190|100289|600018|123.41B|123410000000|5.3|23546143|0.38|31|2024-04-29|15/03/2024||0.1423||8320000000|5.3000001907349|1|2024-04-02|15/12/2023||0.1067||8260000000|5.3000001907349|1
2024-02-10 19:49:40|06191|1112831|300760|359.65B|359650000000|297.38|3301604|-9.06|26|2024-04-30|15/03/2024||2.57||10040000000|297.38000488281|1|2024-04-27|15/12/2023||1.47||8060000000|297.38000488281|1
2024-02-10 19:49:45|06192|944897|000858|518.54B|518540000000|133.59|16557722|-35.59|31|2024-04-29|15/12/2023||1.92||19720000000|133.58999633789|1|2024-04-26|15/03/2024|||||133.58999633789|1
2024-02-10 19:49:50|06193|944451|002304|147.43B|147430000000|98.5|4897144|-42.7|31|2024-04-27|15/12/2023||0.2727||4100000000|98.5|1|2024-04-25|15/03/2024|||||98.5|1
2024-02-10 19:49:57|06194|13679|AFLT|108.41B|108410000000|39.05|10002846|32.82|43|2024-03-07|15/12/2023|||||39.049999237061|1|2023-11-27|15/09/2023|||||38.509998321533|1
2024-02-10 19:50:03|06195|13678|AFKS|141.72B|141720000000|18.21|21157216|36.26|42|2024-04-04|15/12/2023|||||18.209999084473|1|2023-11-29|15/09/2023|||||16.39999961853|1
2024-02-10 19:50:09|06196|13720|TRNF_p|896.38B|896380000000|159,200|9304|72.95|38|2023-06-08|15/12/2022|||||131350|1|2022-11-28|15/06/2022|||||89250|1
2024-02-10 19:50:14|06197|40423|ALRS|482.09B|482090000000|69.07|13730689|11.8|30|2024-03-08|15/12/2023||3.42||78260000000|69.069999694824|1|2023-11-08|15/09/2023||3.46||78210000000|70.389999389648|1
2024-02-10 19:50:21|06198|13725|VTBR|315.51B|315510000000|0.02433|79301010048|43.16|43|2024-05-03|15/03/2024|||||0.02432999946177|1|2024-02-20|15/12/2023|||||0.02432999946177|1
2024-02-10 19:50:27|06199|996169|DSKY|43.81B|43810000000|59.58|210615|-12.77|31|2024-05-02|15/03/2024|||||59.580001831055|1|2024-03-12|15/12/2023|||||59.580001831055|1
2024-02-10 19:50:34|06200|13682|FEES|158.37B|158370000000|0.1255|2618096881|38.64|42|2024-03-01|15/12/2023|||||0.1254999935627|1|2023-11-24|15/09/2023|||||0.11863999813795|1
2024-02-10 19:50:39|06201|13684|GAZP|4.68T|4680000000000|163.23|19176273|2.54|33|2023-05-17|15/03/2023|||||177.05000305176|1|2022-11-28|15/09/2022|||||169.0299987793|1
2024-02-10 19:50:43|06202|1167212|GLTRDR|81.69B|81690000000|657.55|375820|92.49|16|2024-03-25|15/12/2023|||||657.54998779297|1|2023-11-29|15/09/2023|||||601|1
2024-02-10 19:50:48|06203|13688|LSRG|77.31B|77310000000|750.40|132199|60.96|33|2024-03-20|15/12/2023|||||750.40002441406|1|2023-10-19|15/09/2023|||||729.79998779297|1
2024-02-10 19:50:53|06204|1166764|HHRUDR|68.92B|68920000000|3,491.00|32185|160.13|21|2024-03-01|15/12/2023|||||3491|1|2023-11-14|15/09/2023|||||3505|1
2024-02-10 19:51:00|06205|13744|IRAO|249.96B|249960000000|4.0770|79143853|17.19|46|2024-02-27|15/12/2023|||||4.0770001411438|1|2023-11-23|15/09/2023|||||4.2874999046326|1
2024-02-10 19:51:05|06206|13689|LKOH|4.69T|4690000000000|7,238.5|582777|84.94|38|2024-02-28|15/12/2023||557.43||2946790000000|7238.5|1|2023-11-22|15/09/2023||589.24||2965940000000|7209|1
2024-02-10 19:51:16|06207|13693|MGNT|435.44B|435440000000|7,283.0|370856|55.09|43|2024-05-02|15/03/2024|||||7283|1|2024-02-12|15/12/2023|||||7283|1
2024-02-10 19:51:20|06208|1163363|VKCO|88.03B|88030000000|658.8|2216530|36.68|29|2023-10-26|15/09/2023|||||595.20001220703|1|2023-08-10|15/06/2023|||||782|1
2024-02-10 19:51:27|06209|13690|MAGN|351.99B|351990000000|56.15|17509207|47.22|43|2024-04-24|15/03/2024|||||56.150001525879|1|2024-02-27|15/12/2023||5.22||252550000000|56.150001525879|1
2024-02-10 19:51:32|06210|44464|MOEX|192.6B|192600000000|198.99|5779013|84.08|41|2024-03-01|15/12/2023|||||198.99000549316|1|2023-11-13|15/09/2023|||||211.10000610352|1
2024-02-10 19:51:39|06211|955694|CBOM|168.58B|168580000000|7.861|27525383|4.48|30|2024-03-20|15/12/2023|||||7.8610000610352|1|2023-11-23|15/09/2023|||||7.664999961853|1
2024-02-10 19:51:45|06212|13691|MTSS|463.57B|463570000000|277.7|2884254|8.12|38|2024-02-29|15/12/2023|||||277.70001220703|1|2023-11-14|15/09/2023|||||278.64999389648|1
2024-02-10 19:51:54|06213|13695|NLMK|371B|371000000000|199.72|7193597|63.04|43|2024-04-25|15/03/2024|||||199.7200012207|1|2024-02-12|15/12/2023||7.85||326490000000|199.7200012207|1
2024-02-10 19:51:59|06214|13683|GMKN|2.56T|2560000000000|15,728.0|82386|5.43|35|2024-05-02|15/03/2024|||||15728|1|2024-02-28|15/12/2023|||||15728|1
2024-02-10 19:52:04|06215|13697|NVTK|2.97T|2970000000000|1,425.00|869491|32.93|42|2024-05-01|15/03/2024||61.08||526840000000|1425|1|2024-02-14|15/12/2023||50.84||509980000000|1425|1
2024-02-10 19:52:09|06216|950026|RUAL|431.4B|431400000000|35.49|12574760|-14.31|30|2024-03-14|15/12/2023|||||35.490001678467|1|2023-11-13|15/09/2023|||||39.744998931885|1
2024-02-10 19:52:13|06217|1167498|OZONDR|219.23B|219230000000|2,837.00|359294|70.49|14|2024-04-04|15/12/2023|||||2837|1|2023-11-14|15/09/2023|||||2693.5|1
2024-02-10 19:52:17|06218|1163242|||||||0||
2024-02-10 19:52:22|06219|21406|PHOR|1.03T|1030000000000|6,795.0|46688|-0.44|42|2024-03-20|15/12/2023||290.36|||6795|1|2023-11-09|15/09/2023||277.01|||6821|1
2024-02-10 19:52:28|06220|13789|PIKK|532.67B|532670000000|807.80|298115|29.68|31|2024-02-28|15/12/2023|||||807.79998779297|1|2023-11-29|15/09/2023|||||709.5|1
2024-02-10 19:52:32|06221|44465|POLY|81.31B|81310000000|462.00|1813357|-10.45|31|2024-04-18|15/03/2024|||||462|1|2024-02-28|15/12/2023|||||462|1
2024-02-10 19:52:38|06222|13705|PLZL|1.13T|1130000000000|11,167.0|75374|22.18|30|2024-02-14|15/12/2023||231.73||54030000000|11167|1|2023-11-21|15/09/2023||489.29||193660000000|11209|1
2024-02-10 19:52:42|06223|960754|QIWIDR|32.32B|32320000000|451.50|628050|-5.84|30|2024-03-26|15/12/2023|||||451.5|1|2023-11-17|15/09/2023|||||578|1
2024-02-10 19:52:48|06224|13707|ROSN|3.34T|3340000000000|589.75|3184221|68.4|37|2024-05-17|15/03/2024||63.82||3859280000000|589.75|1|2024-02-12|15/12/2023||64.57||4032540000000|589.75|1
2024-02-10 19:52:54|06225|21316|RSTI|121.14B|121140000000|0.559|63696490|0.04|32|2023-03-24|15/12/2022|||||0.55879998207092|1|2022-11-25|15/09/2022|||||0.57880002260208|1
2024-02-10 19:53:01|06226|21419|RTKM|222.76B|222760000000|74.56|4027856|25.9|42|2024-03-01|15/12/2023|||||74.559997558594|1|2023-11-02|15/09/2023|||||75.300003051758|1
2024-02-10 19:53:07|06227|13754|HYDR|354.05B|354050000000|0.7626|255909438|-3.59|43|2024-04-25|15/03/2024|||||0.762600004673|1|2024-02-27|15/12/2023|||||0.762600004673|1
2024-02-10 19:53:13|06228|13711|SBER|2.99T|2990000000000|283.5|33115499|71.5|42|2024-05-01|15/03/2024|||||283.5|1|2024-02-29|15/12/2023|||||283.5|1
2024-02-10 19:53:19|06229|13712|SBER_p|2.99T|2990000000000|283.56|3020761|72.5|43|2024-05-01|15/03/2024|||||283.55999755859|1|2024-02-29|15/12/2023|||||283.55999755859|1
2024-02-10 19:53:25|06230|13713|CHMF|688.1B|688100000000|1,587.00|1120741|57.35|43|2024-04-17|15/03/2024|||||1587|1|2024-02-12|15/12/2023||56.71||226970000000|1587|1
2024-02-10 19:53:31|06231|13716|SNGS|928.7B|928700000000|30.150|33030702|30.55|26|2021-08-18|15/06/2021|4.28||855300000000||33.924999237061|1|2021-05-04|15/03/2021||||5380000|34.110000610352|1
2024-02-10 19:53:37|06232|13717|SNGS_p|928.7B|928700000000|57.000|31130366|103.61|40|2024-02-28|15/12/2023|||||57|1|2023-10-27|15/09/2023|||||55.369998931885|1
2024-02-10 19:53:44|06233|13738|TATN_p|915.43B|915430000000|711.30|463698|119.13|42|2024-03-12|15/12/2023|||||711.29998779297|1|2023-11-27|15/09/2023|||||647.90002441406|1
2024-02-10 19:53:57|06234|13718|TATN|915.43B|915430000000|712.10|1813648|119.51|42|2024-03-12|15/12/2023|||||712.09997558594|1|2023-11-27|15/09/2023|||||648|1
2024-02-10 19:54:01|06235|1153662|TCSGDR|457.9B|457900000000|3,066.00|394726|11.65|30|2024-03-12|15/12/2023|||||3066|1|2023-11-22|15/09/2023|||||3504|1
2024-02-10 19:54:07|06236|21302|UPRO|92.62B|92620000000|2.194|170637624|43.02|43|2024-04-26|15/03/2024|||||2.194000005722|1|2024-02-20|15/12/2023|||||2.194000005722|1
2024-02-10 19:54:13|06237|1061926|FIVEDR|469B|469000000000|2,434.0|336409|59.71|31|2024-04-25|15/03/2024|||||2434|1|2024-03-22|15/12/2023|||||2434|1
2024-02-10 19:54:18|06238|102063|YNDX|622.34B|622340000000|3,290.4|1831758|61.26|31|2024-04-24|15/03/2024|||||3290.3999023438|1|2024-02-16|15/12/2023|||||3290.3999023438|1
2024-02-10 19:54:25|06239|18595|ALPA4|5.92B|5920000000|8.62|4224716|-26.83|37|2024-05-09|15/03/2024||0.0482||1020000000|8.6199998855591|1|2024-02-07|15/12/2023|0.0985|0.0985|1080000000|1050000000|8.2200002670288|1
2024-02-10 19:54:31|06240|18599|ABEV3|203.96B|203960000000|12.95|21822884|-0.54|39|2024-05-08|15/03/2024||0.2101||19910000000|12.949999809265|1|2024-02-29|15/12/2023||0.2691||22200000000|12.949999809265|1
2024-02-10 19:55:35|06241|18626|AMER3|586.64M|586640000|0.65|22778008|-34.34|0||
2024-02-10 19:55:40|06242|1025085|CRFB3|24.81B|24810000000|11.77|8323221|-15.26|29|2024-05-07|15/03/2024||0.0753||26700000000|11.770000457764|1|2024-02-19|15/12/2023||0.1511||29460000000|11.770000457764|1
2024-02-10 19:55:43|06243|1008677|AZUL4|4.22B|4220000000|12.15|13722860|27.63|0||
2024-02-10 19:55:50|06244|18628|B3SA3|74.86B|74860000000|13.24|33630842|13.65|43|2024-05-09|15/03/2024||0.19||2290000000|13.239999771118|1|2024-02-22|15/12/2023||0.19||2260000000|13.239999771118|1
2024-02-10 19:55:55|06245|996550|BPAC11|196.42B|196420000000|37.57|7572239|81.67|30|2024-05-13|15/03/2024||0.7525||5860000000|37.569999694824|1|2024-02-05|15/12/2023|0.75|0.7152|5650000000|5710000000|36.669998168945|1
2024-02-10 19:56:00|06246|1075215|BIDI4|11.06B|11060000000|3.41|9275058|0|22|2022-11-10|15/09/2022||0.037||1100000000|3.4100000858307|1|2022-08-10|15/06/2022||0.0203||989260000|3.4100000858307|1
2024-02-10 19:56:05|06247|1141840|BIDI11|11.06B|11060000000|10.40|14243087|0|19|2022-11-10|15/09/2022||0.111||1100000000|10.39999961853|1|2022-08-10|15/06/2022||0.0608||989260000|10.39999961853|1
2024-02-10 19:57:09|06248|18614|BPAN4|11.31B|11310000000|8.91|2053584|77.14|0||
2024-02-10 19:57:16|06249|50509|BBSE3|64.82B|64820000000|32.79|5370489|-6.61|41|2024-05-06|15/03/2024||0.8716||1800000000|32.790000915527|1|2024-02-05|15/12/2023|1.03|1.03|2480000000|2150000000|34.090000152588|1
2024-02-10 19:57:22|06250|18621|BRML3|6.77B|6770000000|8.26|13003034|0|39|2023-05-11|15/03/2023||0.1183||350480000|8.2600002288818|1|2023-03-16|15/12/2022||0.2029||463550000|8.2600002288818|1
2024-02-10 19:57:28|06251|18605|BBDC3|137.59B|137590000000|12.4|6693068|0.49|43|2024-05-09|15/03/2024||0.3893||30740000000|12.39999961853|1|2024-02-07|15/12/2023|0.2846|0.3044|28000000000|30110000000|14.520000457764|1
2024-02-10 19:57:34|06252|18606|BBDC4|137.59B|137590000000|13.46|47069966|-2.46|39|2024-05-09|15/03/2024||0.3969||30540000000|13.460000038147|1|2024-02-07|15/12/2023|0.2846|0.3044|28000000000|30290000000|16.60000038147|1
2024-02-10 19:57:41|06253|18616|BRAP4|8.42B|8420000000|21.93|3408256|-26.01|40|2024-05-09|15/03/2024|||||21.930000305176|1|2024-03-27|15/12/2023||5.01||809210000|21.930000305176|1
2024-02-10 19:57:46|06254|18604|BBAS3|164.29B|164290000000|57.57|9131739|45.42|43|2024-05-08|15/03/2024||3.27||34360000000|57.569999694824|1|2024-02-09|15/12/2023|3.3|3.23|40750000000|35190000000|58.540000915527|1
2024-02-10 19:58:23|06255|1155784|PCAR3|1.07B|1070000000|3.96|9435323|-22.2|31|2024-05-08|15/03/2024||-0.5||4920000000|3.960000038147|1|2024-02-21|15/12/2023||-0.6174||5260000000|3.960000038147|1
2024-02-10 19:58:29|06256|18620|BRKM5|14.21B|14210000000|17.35|4341861|-21.71|32|2024-05-08|15/03/2024||-0.8534||17031000000|17.35000038147|1|2024-03-06|15/12/2023||-0.9769||17450000000|17.35000038147|1
2024-02-10 19:58:36|06257|18617|BRFS3|24.31B|24310000000|14.48|9483795|110.47|43|2024-05-15|15/03/2024||-0.0787||13230000000|14.479999542236|1|2024-02-26|15/12/2023||0.1912||14730000000|14.479999542236|1
2024-02-10 19:58:42|06258|18633|CCRO3|27.53B|27530000000|13.65|5774923|22.86|43|2024-05-02|15/03/2024||0.16||3540000000|13.64999961853|1|2024-02-08|15/12/2023|0.195|0.1558|4480000000|3790000000|13.449999809265|1
2024-02-10 19:58:48|06259|18642|CMIG4|27.71B|27710000000|11.38|15676036|4.79|32|2024-05-14|15/03/2024||0.7244||8410000000|11.380000114441|1|2024-03-21|15/12/2023||0.4617||8150000000|11.380000114441|1
2024-02-10 19:58:55|06260|18639|CIEL3|14.14B|14140000000|5.24|31456295|1.35|43|2024-04-29|15/03/2024||0.1592||2820000000|5.2399997711182|1|2024-02-05|15/12/2023|0.18|0.18|2770000000|2890000000|4.9400000572205|1
2024-02-10 19:59:01|06261|40433|COGN3|4.49B|4490000000|2.4|26146739|10.09|43|2024-05-08|15/03/2024|||||2.4000000953674|1|2024-03-20|15/12/2023||0.0573||1920000000|2.4000000953674|1
2024-02-10 19:59:08|06262|18647|CPLE6|29.04B|29040000000|10.2|18962210|38.78|42|2024-02-29|15/12/2023||0.1819||5270000000|10.199999809265|1|2023-11-10|15/09/2023|0.15|0.1708|5540000000|4850000000|8.8199996948242|1
2024-02-10 19:59:14|06263|18651|CSAN3|34.57B|34570000000|18.51|6449216|18.81|39|2024-05-10|15/03/2024||-0.005||38820000000|18.510000228882|1|2024-03-01|15/12/2023||0.3933||37090000000|18.510000228882|1
2024-02-10 19:59:21|06264|18645|CPFE3|41.32B|41320000000|35.86|1649265|19.97|39|2024-05-09|15/03/2024||1.18||9860000000|35.860000610352|1|2024-03-21|15/12/2023||0.902||9360000000|35.860000610352|1
2024-02-10 19:59:27|06265|50513|CVCB3|1.41B|1410000000|3.18|21975187|-19.08|39|2024-03-14|15/12/2023||||361490000|3.1800000667572|1|2023-11-03|15/09/2023|-0.2582||376000000|376000000|2.9900000095367|1
2024-02-10 19:59:35|06266|18657|CYRE3|8.67B|8670000000|23.13|5764998|57.03|43|2024-05-09|15/03/2024||0.7775||1540000000|23.129999160767|1|2024-03-14|15/12/2023||0.6309||1580000000|23.129999160767|1
2024-02-10 19:59:41|06267|18662|DXCO3|6.11B|6110000000|7.56|3232126|9.72|43|2024-05-08|15/03/2024||0.15||1990000000|7.5599999427795|1|2024-03-06|15/12/2023||0.15||1980000000|7.5599999427795|1
2024-02-10 19:59:47|06268|18663|ECOR3|6.3B|6300000000|9.05|3219794|129.11|43|2024-05-09|15/03/2024||0.345||1530000000|9.0500001907349|1|2024-03-13|15/12/2023||0.3601||1560000000|9.0500001907349|1
2024-02-10 19:59:54|06269|18666|ELET3|99.6B|99600000000|43.64|6352631|19.69|43|2024-05-08|15/03/2024||0.5893||9770000000|43.639999389648|1|2024-03-13|15/12/2023||0.6574||10230000000|43.639999389648|1
2024-02-10 19:59:59|06270|18667|ELET6|99.6B|99600000000|48.29|1179552|25.01|43|2024-05-08|15/03/2024||0.5893||9770000000|48.290000915527|1|2024-03-13|15/12/2023||0.7811||10370000000|48.290000915527|1
2024-02-10 20:00:10|06271|18669|EMBR3|16.57B|16570000000|22.56|6828568|38.83|43|2024-05-08|15/03/2024||-0.1598||4350000000|22.559999465942|1|2024-03-15|15/12/2023||0.9168||9960000000|22.559999465942|1
2024-02-10 20:00:18|06272|18670|ENBR3|13.64B|13640000000|24.08|3610534|22.17|41|2023-10-31|15/09/2023||0.6509||4120000000|24.079999923706|1|2023-07-26|15/06/2023||0.664||4140000000|23.840000152588|1
2024-02-10 20:00:25|06273|977700|ENGI11|25.28B|25280000000|51.43|2821255|30.53|31|2024-05-09|15/03/2024|||||51.430000305176|1|2024-03-12|15/12/2023||0.7677||7760000000|51.430000305176|1
2024-02-10 20:00:31|06274|18735|ENEV3|20.31B|20310000000|12.83|7805176|11.95|38|2024-03-14|15/12/2023||0.0688||1610000000|12.829999923706|1|2023-11-13|15/09/2023|-0.0397|0.025|2380000000|1880000000|11.840000152588|1
2024-02-10 20:00:37|06275|18790|EGIE3|32.89B|32890000000|40.31|1725495|7.69|43|2024-05-07|15/03/2024||0.94||2520000000|40.310001373291|1|2024-02-27|15/12/2023||0.9848||2610000000|40.310001373291|1
2024-02-10 20:00:42|06276|18672|||||||36|2024-03-20|15/12/2023||0.6124||8760000000|34.090000152588|1|2023-11-09|15/09/2023|0.6287|0.5355|10360000000|8330000000|33.349998474121|1
2024-02-10 20:00:48|06277|18677|EZTC3|3.36B|3360000000|15.41|2109456|17.63|36|2024-05-09|15/03/2024||0.2618||307920000|15.409999847412|1|2024-03-14|15/12/2023||0.2252||318130000|15.409999847412|1
2024-02-10 20:00:54|06278|18682|FLRY3|8.8B|8800000000|16.1|2711632|13.78|43|2024-05-09|15/03/2024||0.325||1970000000|16.10000038147|1|2024-03-07|15/12/2023||0.1698||1780000000|16.10000038147|1
2024-02-10 20:01:01|06279|18691|GOAU4|10.33B|10330000000|9.88|10729303|-21.84|39|2024-05-02|15/03/2024|||||9.8800001144409|1|2024-02-20|15/12/2023||0.51||493030000|9.8800001144409|1
2024-02-10 20:01:07|06280|18689|GGBR4|35.95B|35950000000|20.98|9712535|-22.59|39|2024-05-02|15/03/2024||1.05||17490000000|20.979999542236|1|2024-02-20|15/12/2023||0.644||15430000000|20.979999542236|1
2024-02-10 20:01:12|06281|1178707|GETT11|||4.81|268054|0}|6|2023-02-06|15/12/2022|||||4.8099999427795|1|2022-11-08|15/09/2022|||||4.8000001907349|1
2024-02-10 20:01:18|06282|18692|GOLL4|39.46B|39460000000|2.33|12724308|-64.96|39|2024-05-09|15/03/2024||0.2458||5210000000|2.329999923706|1|2024-03-07|15/12/2023||0.3114||5090000000|2.329999923706|1
2024-02-10 20:01:23|06283|1073236|HAPV3|26.31B|26310000000|3.51|72652068|-21.83|29|2024-05-09|15/03/2024||0.045||7230000000|3.5099999904633|1|2024-03-27|15/12/2023||0.031||7090000000|3.5099999904633|1
2024-02-10 20:01:28|06284|18698|||||||43|2024-05-09|15/03/2024||0.5736||1810000000|31.85000038147|1|2024-03-13|15/12/2023||0.6266||2060000000|31.85000038147|1
2024-02-10 20:01:35|06285|18701|IGTA3|5.84B|5840000000|33.13|1641100|0|35|2022-05-10|15/03/2022||0.2434||183820000|33.130001068115|1|2022-03-01|15/12/2021||0.2765||226530000|33.130001068115|1
2024-02-10 20:01:41|06286|1030995|IRBR3|3.26B|3260000000|39.8|1888047|75.95|29|2024-05-15|15/03/2024||0.73||2330000000|39.799999237061|1|2024-03-27|15/12/2023||0.7605||1410000000|39.799999237061|1
2024-02-10 20:01:47|06287|18706|ITSA4|105.84B|105840000000|10.37|21019027|33.81|39|2024-05-13|15/03/2024||0.34||3520000000|10.369999885559|1|2024-03-18|15/12/2023||0.4||4110000000|10.369999885559|1
2024-02-10 20:01:52|06288|18708|ITUB4|310.7B|310700000000|34.29|25217111|32.29|39|2024-05-06|15/03/2024||1||40270000000|34.290000915527|1|2024-02-05|15/12/2023|0.96|0.9679|40610000000|40060000000|32.740001678467|1
2024-02-10 20:01:58|06289|18709|JBSS3|49.8B|49800000000|22.45|6520319|20.7|41|2023-11-13|15/09/2023||0.6814||95730000000|21.309999465942|1|2023-08-14|15/06/2023|-0.15|0.2024|89380000000|89380000000|19.35000038147|1
2024-02-10 20:02:04|06290|18711|JHSF3|2.92B|2920000000|4.31|3163790|-9.26|36|2024-05-09|15/03/2024||0.16||461950000|4.3099999427795|1|2024-03-14|15/12/2023||0.10||418510000|4.3099999427795|1
2024-02-10 20:02:10|06291|102072|KLBN11|23.69B|23690000000|21.37|4317269|10.73|40|2024-04-25|15/03/2024||0.359||4710000000|21.370000839233|1|2024-02-07|15/12/2023|0.57|0.549|4500000000|4490000000|21.569999694824|1
2024-02-10 20:02:17|06292|18770|RENT3|55.38B|55380000000|52.5|6796769|-6.62|43|2024-05-13|15/03/2024||0.7346||8530000000|52.5|1|2024-03-11|15/12/2023||0.6759||8330000000|52.5|1
2024-02-10 20:02:22|06293|40434|||||||33|2022-11-11|15/09/2022||0.5865||2740000000|24.14999961853|1|2022-08-12|15/06/2022||0.5335||2310000000|24.14999961853|1
2024-02-10 20:02:28|06294|1156708|LWSA3|3.3B|3300000000|5.59|10071129|2.19|23|2024-05-09|15/03/2024||0.0286||353500000|5.5900001525879|1|2024-03-20|15/12/2023||0.036||348660000|5.5900001525879|1
2024-02-10 20:02:40|06295|18717|LAME4|12.38B|12380000000|6.55|24916736|0|35|2022-05-12|15/03/2022||-0.0139||5970000000|6.5500001907349|1|2022-02-24|15/12/2021||0.502||9010000000|6.5500001907349|1
2024-02-10 20:02:46|06296|18724|LREN3|14.17B|14170000000|14.83|18376526|-22.96|43|2024-05-02|15/03/2024||0.0716||2950000000|14.829999923706|1|2024-03-14|15/12/2023||0.5021||4210000000|14.829999923706|1
2024-02-10 20:02:52|06297|18729|MGLU3|13.92B|13920000000|2.08|169400642|-49.39|41|2024-05-09|15/03/2024||0.0072||10110000000|2.079999923706|1|2024-03-07|15/12/2023||0.0091||11080000000|2.079999923706|1
2024-02-10 20:02:59|06298|18736|MRFG3|8.44B|8440000000|9|8288056|33.93|43|2024-05-14|15/03/2024||-0.2533||32370000000|9|1|2024-03-27|15/12/2023||-0.0727||28580000000|9|1
2024-02-10 20:03:05|06299|1167031|CASH3|640.22M|640220000|7.39|1945469|-26.83|18|2024-05-09|15/03/2024||0.0184||129330000|7.3899998664856|1|2024-03-13|15/12/2023||-0.0009||89920000|7.3899998664856|1
2024-02-10 20:03:11|06300|18608|BEEF3|3.84B|3840000000|6.55|12202852|-50.04|43|2024-05-08|15/03/2024||0.5||6970000000|6.5500001907349|1|2024-03-06|15/12/2023||0.4904||7390000000|6.5500001907349|1
2024-02-10 20:03:16|06301|1163446|SOMA3|5.67B|5670000000|7.22|17788939|-17.95|21|2024-05-08|15/03/2024||0.0755||1340000000|7.2199997901917|1|2024-03-13|15/12/2023||0.1401||1480000000|7.2199997901917|1
2024-02-10 20:03:23|06302|18738|MRVE3|4.02B|4020000000|7.16|18899634|18.15|43|2024-05-08|15/03/2024||0.14||1930000000|7.1599998474121|1|2024-02-29|15/12/2023||0.1224||1960000000|7.1599998474121|1
2024-02-10 20:03:29|06303|18740|MULT3|15.39B|15390000000|26.43|2847619|14.27|43|2024-04-24|15/03/2024||0.4229||472060000|26.430000305176|1|2024-02-08|15/12/2023|0.611|0.5544|609340000|603570000|27.870000839233|1
2024-02-10 20:03:35|06304|18742|NTCO3|22.77B|22770000000|16.49|10255321|12.64|43|2024-05-13|15/03/2024||0.0771||6620000000|16.489999771118|1|2024-03-11|15/12/2023||0.1361||7820000000|16.489999771118|1
2024-02-10 20:03:40|06305|1073664|GNDI3|41.17B|41170000000|66.95|6348955|0|19|2022-05-10|15/03/2022||0.1168||3680000000|66.949996948242|1|2022-03-16|15/12/2021||0.26||3320000000|66.949996948242|1
2024-02-10 20:03:46|06306|18749|PETR3|548.26B|548260000000|42.74|10211900|45.97|43|2024-05-13|15/03/2024||2.21||135940000000|42.740001678467|1|2024-03-07|15/12/2023||2.71||133530000000|42.740001678467|1
2024-02-10 20:03:52|06307|18750|PETR4|548.26B|548260000000|41.3|39320461|59.27|38|2024-05-13|15/03/2024||2.21||135940000000|41.299999237061|1|2024-03-07|15/12/2023||2.71||133530000000|41.299999237061|1
2024-02-10 20:03:58|06308|18697|PRIO3|35.43B|35430000000|42.36|10164244|0.95|39|2023-05-03|15/03/2023|1.37|1.46|2810000000|2810000000|33.520000457764|1|2023-03-01|15/12/2022|0.5627|0.2154|973010000|1130000000|33.700000762939|1
2024-02-10 20:04:03|06309|1165867|PETZ3|1.59B|1590000000|3.53|14193860|-45.52|19|2024-05-09|15/03/2024||0.0305||853150000|3.5299999713898|1|2024-03-14|15/12/2023||0.0325||887020000|3.5299999713898|1
2024-02-10 20:04:09|06310|18764|QUAL3|560.34M|560340000|2.01|6783081|-62.64|40|2024-05-08|15/03/2024||0.065||427840000|2.0099999904633|1|2024-03-20|15/12/2023||0.0645||425750000|2.0099999904633|1
2024-02-10 20:04:16|06311|40436|RADL3|43.6B|43600000000|25.43|6541731|7.57|43|2024-04-30|15/03/2024||0.1652||9090000000|25.430000305176|1|2024-03-05|15/12/2023||0.1703||8970000000|25.430000305176|1
2024-02-10 20:04:21|06312|1167542|RDOR3|62.68B|62680000000|27.8|4201861|-1.07|19|2024-05-13|15/03/2024||0.24||12070000000|27.799999237061|1|2024-03-26|15/12/2023||0.2635||11930000000|27.799999237061|1
2024-02-10 20:04:27|06313|18593|RAIL3|44.66B|44660000000|24.09|12877842|41.79|41|2024-05-09|15/03/2024||0.145||2900000000|24.090000152588|1|2024-03-25|15/12/2023||0.0411||2570000000|24.090000152588|1
2024-02-10 20:04:34|06314|18776|SBSP3|54.54B|54540000000|79.79|2493406|53.21|43|2024-05-09|15/03/2024||1.27||5110000000|79.790000915527|1|2024-03-21|15/12/2023||1.5||5290000000|79.790000915527|1
2024-02-10 20:04:41|06315|18775|SANB11|106.22B|106220000000|28.53|1973713|-0.66|43|2024-04-30|15/03/2024||0.8426||19470000000|28.530000686646|1|2024-02-05|15/12/2023|0.5915|0.7669|19540000000|19250000000|28.809999465942|1
2024-02-10 20:04:46|06316|1170443|ASAI3|18.05B|18050000000|13.35|12101956|-27.92|18|2024-05-08|15/03/2024||0.0655||17730000000|13.35000038147|1|2024-02-21|15/12/2023||0.2237||18730000000|13.35000038147|1
2024-02-10 20:04:52|06317|18653|CSNA3|23.6B|23600000000|17.8|7724934|4.15|43|2024-05-08|15/03/2024||0.1494||10670000000|17.799999237061|1|2024-03-06|15/12/2023||0.4671||11650000000|17.799999237061|1
2024-02-10 20:04:58|06318|18786|SULA11|8.92B|8920000000|22.25|3928420|0|36|2023-02-28|15/12/2022||0.5609||6020000000|22.25|1|2022-11-09|15/09/2022|0.2961|0.2961|5980000000|5850000000|24.379999160767|1
2024-02-10 20:05:04|06319|1055002|SUZB3|67.95B|67950000000|52.7|4778224|13.82|31|2024-05-09|15/03/2024||0.931||9550000000|52.700000762939|1|2024-02-28|15/12/2023||1.89||10020000000|52.700000762939|1
2024-02-10 20:05:09|06320|18804|TAEE11|12.43B|12430000000|36.08|1610666|1.43|37|2024-05-09|15/03/2024||0.7197||578640000|36.080001831055|1|2024-03-07|15/12/2023||0.8322||668290000|36.080001831055|1
2024-02-10 20:05:16|06321|18817|VIVT3|88.89B|88890000000|53.66|2071760|39.52|43|2024-05-07|15/03/2024||0.7114||13430000000|53.659999847412|1|2024-02-20|15/12/2023||0.8371||13550000000|53.659999847412|1
2024-02-10 20:05:22|06322|18797|TIMS3|44.49B|44490000000|18.38|7201095|70.03|43|2024-05-07|15/03/2024||0.2433||5950000000|18.379999160767|1|2024-02-06|15/12/2023|0.3812|0.367|6280000000|6220000000|17.889999389648|1
2024-02-10 20:05:28|06323|18801|TOTS3|18.49B|18490000000|30.62|3984077|3.17|43|2024-05-08|15/03/2024||0.2921||1270000000|30.620000839233|1|2024-02-08|15/12/2023|0.2757|0.2918|1230000000|1200000000|32.849998474121|1
2024-02-10 20:05:34|06324|18807|UGPA3|32.28B|32280000000|29.63|5832016|131.3|39|2024-05-08|15/03/2024||0.3863||30150000000|29.629999160767|1|2024-02-28|15/12/2023||0.4209||32310000000|29.629999160767|1
2024-02-10 20:05:40|06325|18812|USIM5|11.18B|11180000000|9.28|11878568|24.9|43|2024-04-18|15/03/2024||0.0761||6330000000|9.2799997329712|1|2024-02-09|15/12/2023|-0.045|-0.0985|6780000000|6300000000|9.3999996185303|1
2024-02-10 20:05:46|06326|18814|VALE3|283.64B|283640000000|65.92|24391663|-25.42|43|2024-04-24|15/03/2024||2.99||44480000000|65.919998168945|1|2024-02-22|15/12/2023||4.76||64940000000|65.919998168945|1
2024-02-10 20:05:51|06327|986421|BHIA3|494.36M|494360000|7.82|4399485|-83.06|31|2024-05-08|15/03/2024||-1.97||7450000000|7.8200001716614|1|2024-03-13|15/12/2023||-7.08||7890000000|7.8200001716614|1
2024-02-10 20:05:56|06328|18820|WEGE3|139.99B|139990000000|33.37|5521681|-12.14|43|2024-05-02|15/03/2024||0.3038||8870000000|33.369998931885|1|2024-02-21|15/12/2023||0.3331||8610000000|33.369998931885|1
2024-02-10 20:06:03|06329|18673|YDUQ3|5.46B|5460000000|18.76|3714223|125.48|43|2024-05-09|15/03/2024||0.766||1410000000|18.760000228882|1|2024-03-14|15/12/2023||0.0387||1250000000|18.760000228882|1
2024-02-10 20:06:08|06330|101278|ABMM|9.36T|9360000000000|3,400|1055711|26.87|28|2024-04-02|15/12/2023|||||3400|1|2023-10-31|15/09/2023|||||3850|1
2024-02-10 20:06:14|06331|101279|ACES|14.21T|14210000000000|830|54576908|62.75|38|2024-04-30|15/03/2024|||||830|1|2024-03-28|15/12/2023||||1769000000000|830|1
2024-02-10 20:06:19|06332|1179331|KUAS|65.93B|65930000000|51|1107440|-5.56|6|2023-04-28|15/03/2023|0.89||29510000000||51|1|2023-03-29|15/12/2022|3.69||51190000000||51|1
2024-02-10 20:06:25|06333|101280|ACST|1.65T|1650000000000|130|4633684|-21.69|30|2024-04-16|15/03/2024|||||130|1|2024-02-22|15/12/2023|||||130|1
2024-02-10 20:06:32|06334|101282|ADHI|2.39T|2390000000000|284|19771313|-42.04|31|2024-04-30|15/03/2024|||||284|1|2024-02-28|15/12/2023|||||284|1
2024-02-10 20:06:37|06335|101283|ASSA|2.64T|2640000000000|715|10958589|-16.37|29|2024-03-26|15/12/2023|||||715|1|2023-10-30|15/09/2023|||||835|1
2024-02-10 20:06:43|06336|101284|ADMF|11.35T|11350000000000|11,350|73243|20.11|29|2024-04-25|15/03/2024|||||11350|1|2024-02-12|15/12/2023|||||11350|1
2024-02-10 20:06:48|06337|1159434|RONY|370B|370000000000|296|105229|-63|12|2022-11-17|15/06/2022|-1.57||404100000||800|1|2022-11-16|15/03/2022|2.43||6460000000||800|1
2024-02-10 20:06:52|06338|1156772|AYLS|42.67B|42670000000|50|1269643|-46.24|12|2023-04-01|15/12/2022|-2.42||1230000000||71|1|2022-12-01|15/09/2022|0.03||3390000000||68|1
2024-02-10 20:06:59|06339|101286|APLN|2.75T|2750000000000|121|11127224|-23.42|29|2024-04-30|15/03/2024|||||121|1|2024-03-29|15/12/2023|||||121|1
2024-02-10 20:07:04|06340|943660|TARA|90.63B|90630000000|9|288963|-82|24|2023-03-31|15/12/2022|-0.14||681800000||50|1|2022-11-29|15/09/2022|-0.02||954500000||50|1
2024-02-10 20:07:09|06341|101373|CMPP|1.31T|1310000000000|123|410778|-29.71|24|2023-05-12|15/03/2023|1.93||1373500000000||122|1|2023-05-05|15/12/2022|-15.56||1272700000000||125|1
2024-02-10 20:07:15|06342|101287|ADES|5.41T|5410000000000|9,175|167427|21.12|25|2023-05-02|15/03/2023|151.61||376700000000||8275|1|2023-03-31|15/12/2022|210.73||366800000000||7075|1
2024-02-10 20:07:21|06343|101288|AIMS|145.2B|145200000000|660|2958747|78.38|25|2023-05-08|15/03/2023|1.8||9760000000||244|1|2023-04-12|15/12/2022|-17.2||1760000000||268|1
2024-02-10 20:07:26|06344|101289|AKRA|31.97T|31970000000000|1,620|21356921|26.56|31|2024-04-25|15/03/2024|||||1620|1|2024-03-19|15/12/2023||||11300000000000|1620|1
2024-02-10 20:07:32|06345|101409|GAMA|180.2B|180200000000|18|19900|-64|23|2022-10-31|15/09/2022|-0.74||1310000000||50|1|2022-08-31|15/06/2022|-0.94||1730000000||50|1
2024-02-10 20:07:36|06346|953124|ALKA|228.45B|228450000000|450|309594|5.14|24|2023-05-05|15/03/2023|8.86||705700000000||396|1|2023-04-13|15/12/2022|79.34||1434400000000||412|1
2024-02-10 20:07:42|06347|101290|ASRI|3.08T|3080000000000|157|6560978|-3.68|41|2024-04-29|15/03/2024||10.3|||157|1|2024-04-01|15/12/2023||16.99|||157|1
2024-02-10 20:07:48|06348|1025106|FIRE|149.01B|149010000000|101|29502822|-11.4|25|2023-05-08|15/03/2023|-7.33||58430000000||77|1|2023-04-10|15/12/2022|-55.36||81430000000||85|1
2024-02-10 20:07:54|06349|101291|ALDO|877.73B|877730000000|650|218216|-16.67|24|2023-03-31|15/12/2022|3.91||301400000000||740|1|2022-10-28|15/09/2022|15.83||333300000000||800|1
2024-02-10 20:08:00|06350|101292|ALMI|663.98B|663980000000|174|386011|-34.59|16|2021-05-31|15/12/2020|-0.03||68010000||250|1|2020-11-04|15/09/2020|-51.58||284400000000||250|1
2024-02-10 20:08:05|06351|955951|ATIC|926.14B|926140000000|400|316046|8.11|25|2023-04-12|15/12/2022|-11.47||2408100000000||376|1|2022-11-30|15/09/2022|-0.94||1668600000000||392|1
2024-02-10 20:08:09|06352|101293|OKAS|232.6B|232600000000|98|11490411|-31.47|5|2018-05-22|15/03/2018|-0||29430000||300|1|2018-04-16|15/12/2017|0.01||30330000||324|1
2024-02-10 20:08:14|06353|1031278|NASA|242.11B|242110000000|22|225354|-56|26|2023-05-02|15/03/2023|0.05||3210000000||50|1|2023-04-05|15/12/2022|0.11||5080000000||50|1
2024-02-10 20:08:19|06354|1156865|ASPI|94.77B|94770000000|139|3093949|2.21|15|2023-05-03|15/03/2023|0.32||4040000000||116|1|2023-04-12|15/12/2022|-3.58||1500000000||118|1
2024-02-10 20:08:24|06355|1091190|ANDI|467.5B|467500000000|50|1835|0|22|2023-05-02|15/03/2023|-4.72||57420000000||50|1|2023-04-03|15/12/2022|-2.55||71880000000||50|1
2024-02-10 20:08:30|06356|991135|AGII|4.8T|4800000000000|1,565|259490|-23.28|31|2024-05-02|15/03/2024|||||1565|1|2024-04-09|15/12/2023|||||1565|1
2024-02-10 20:08:37|06357|101294|ANTM|33.88T|33880000000000|1,410|42761635|-36.49|41|2024-04-30|15/03/2024|||||1410|1|2024-03-11|15/12/2023||57.29||9043800000000|1410|1
2024-02-10 20:08:42|06358|998092|AKKU|322.47B|322470000000|50|4264779|0|24|2023-05-12|15/12/2022|-6.02||1730000000||50|1|2022-11-01|15/09/2022|0.56||1130000000||50|1
2024-02-10 20:08:47|06359|101295|APEX|486.76B|486760000000|172|11829461|-4.44|29|2023-10-31|15/09/2023|||||232|1|2023-08-01|15/06/2023|||||186|1
2024-02-10 20:08:51|06360|1174687|ARCI|8.64T|8640000000000|348|29507661|5.45|0||
2024-02-10 20:08:57|06361|101209|AKPI|446.94B|446940000000|730|4923|-39.67|26|2023-05-02|15/03/2023|23.64||730700000000||1195|1|2023-03-30|15/12/2022|-7.2||661800000000||1280|1
2024-02-10 20:09:02|06362|953931|ARGO|3.08T|3080000000000|970|16263|-3|13|2023-03-31|15/12/2022|-200.16||8770000000||515|1|2022-11-08|15/09/2022|-21.69||23740000000||1175|1
2024-02-10 20:09:08|06363|101296|APII|204.39B|204390000000|190|135219|-3.06|12|2023-04-18|15/03/2023|6.88||80080000000||191|1|2023-04-13|15/12/2022|-6.68||66410000000||192|1
2024-02-10 20:09:14|06364|1096062|DIGI|24.38B|24380000000|15|902202|-70|21|2023-03-31|15/12/2022|-1.44||13610000000||50|1|2022-10-31|15/09/2022|-2.93||9080000000||50|1
2024-02-10 20:09:20|06365|1141610|ARKA|100B|100000000000|50|1601749|0|15|2023-05-08|15/03/2023|1.17||48250000000||50|1|2023-04-01|15/12/2022|-2.1||67480000000||50|1
2024-02-10 20:09:25|06366|1122744|JAYA|91.03B|91030000000|114|2183914|0|18|2023-04-12|15/12/2022|0.01||20290000000||108|1|2022-11-22|15/09/2022|1.6||20790000000||103|1
2024-02-10 20:09:31|06367|1025099|ARMY|450.31B|450310000000|50|13713920|0|19|2021-12-01|15/09/2021|0.18||10210000000||50|1|2021-11-03|15/06/2021|0.11||18980000000||50|1
2024-02-10 20:09:36|06368|101297|ARTA|1.19T|1190000000000|2,670|16346|21.36|25|2023-04-27|15/03/2023|4.67||16680000000||2050|1|2023-03-29|15/12/2022|9.13||19960000000||2120|1
2024-02-10 20:09:42|06369|101298|ARNA|4.91T|4910000000000|675|2655154|-34.78|31|2024-04-15|15/03/2024|||||675|1|2024-02-13|15/12/2023|||||675|1
2024-02-10 20:09:48|06370|101302|AMFG|2.53T|2530000000000|5,825|49119|5.43|29|2024-04-26|15/03/2024|||||5825|1|2024-03-28|15/12/2023|||||5825|1
2024-02-10 20:09:53|06371|1156445|AMOR|2.82T|2820000000000|1,275|74835|11.84|21|2024-04-19|15/03/2024|||||1275|1|2024-02-12|15/12/2023|||||1275|1
2024-02-10 20:09:58|06372|101303|POLY|124.79B|124790000000|50|7058|-5.66|5|2018-04-30|15/03/2018|||118800000||113|1|2018-03-27|15/12/2017|||110400000||168|1
2024-02-10 20:10:03|06373|101208|MYTX|418.35B|418350000000|54|22309|5.88|25|2023-04-28|15/03/2023|-19.88||301200000000||69|1|2023-03-27|15/12/2022|-14.73||324100000000||76|1
2024-02-10 20:10:09|06374|1155848|AGAR|100B|100000000000|100|493|-64.54|18|2023-05-03|15/03/2023|-1.1||176000000000||248|1|2023-04-04|15/12/2022|-8.68||92650000000||250|1
2024-02-10 20:10:15|06375|101304|APLI|817.6B|817600000000|600|37075|143.9|25|2023-03-31|15/12/2022|12.06||132200000000||288|1|2022-10-31|15/09/2022|11.82||143400000000||266|1
2024-02-10 20:10:21|06376|101305|AALI|13.23T|13230000000000|6,875|557717|-15.64|40|2024-04-23|15/03/2024|||||6875|1|2024-02-21|15/12/2023||||3851000000000|6875|1
2024-02-10 20:10:26|06377|101306|ASGR|1.21T|1210000000000|900|1016110|-4.76|29|2024-04-10|15/03/2024|||||900|1|2024-02-21|15/12/2023|||||900|1
2024-02-10 20:10:32|06378|101307|ASII|215.57T|2.1557E+14|5,325|62472603|-6.17|41|2024-04-24|15/03/2024||196.67|||5325|1|2024-02-28|15/12/2023||195.61||62252000000000|5325|1
2024-02-10 20:10:38|06379|101308|AUTO|11.04T|11040000000000|2,290|3626770|69.63|29|2024-04-16|15/03/2024|||||2290|1|2024-02-20|15/12/2023|||||2290|1
2024-02-10 20:10:43|06380|101347|BIPI|6.05T|6050000000000|95|317820265|-43.79|9|2023-10-31|15/09/2023|||||120|1|2023-07-31|15/06/2023|||||132|1
2024-02-10 20:10:46|06381|102973|ABDA|3.41T|3410000000000|5,500|660|-17.29|22|2022-07-29|15/06/2022|19.19||156200000000||6375|1|2022-04-28|15/03/2022|89.3||191700000000||6275|1
2024-02-10 20:10:52|06382|102978|ASBI|249.1B|249100000000|715|50407|45.92|25|2023-05-07|15/03/2023|4.66||45050000000||535|1|2023-04-12|15/12/2022|-0.64||54990000000||525|1
2024-02-10 20:10:58|06383|101299|ASDM|181.25B|181250000000|472|78587|-49.52|25|2023-04-26|15/03/2023|17.6||42460000000||950|1|2023-04-13|15/12/2022|54.08||47450000000||930|1
2024-02-10 20:11:03|06384|943651|ASJT|162.4B|162400000000|116|357958|-7.94|25|2023-04-27|15/03/2023|0.21||32590000000||121|1|2023-03-31|15/12/2022|0.27||23480000000||127|1
2024-02-10 20:11:08|06385|1141612|LIFE|12.6T|12600000000000|6,000|11002|-4.76|19|2023-05-02|15/03/2023|32.23||493100000000||5550|1|2023-03-31|15/12/2022|60.22||690200000000||5775|1
2024-02-10 20:11:13|06386|1056518|JMAS|53B|53000000000|53|5379387|-22.06|22|2023-05-08|15/03/2023|-0.28||27520000000||52|1|2023-04-01|15/12/2022|-2.58||21590000000||57|1
2024-02-10 20:11:19|06387|101309|ASMI|447.92B|447920000000|50|1419886|-39.76|24|2023-05-02|15/03/2023|-2.12||94580000000||50|1|2023-04-04|15/12/2022|-2.96||98930000000||52|1
2024-02-10 20:11:24|06388|101301|ASRM|459.47B|459470000000|1,510|793|-7.36|24|2023-04-17|15/12/2022|112.26||464400000000||1650|1|2022-11-29|15/09/2022|31.08||465300000000||1670|1
2024-02-10 20:11:29|06389|1079934|TUGU|3.82T|3820000000000|1,075|2156521|1.42|20|2023-04-21|15/03/2023|519.4||738400000000||2370|0.5|2023-04-06|15/12/2022|63.01||786900000000||1985|0.5
2024-02-10 20:11:34|06390|962000|AMIN|167.4B|167400000000|155|206835|13.14|24|2023-04-28|15/01/2023|3.41||60430000000||116|1|2022-12-20|15/10/2022|2.02||63510000000||108|1
2024-02-10 20:11:38|06391|101310|ARII|741.1B|741100000000|216|191103|-16.92|5|2018-05-01|15/03/2018|-0||8770000||1185|1|2018-03-29|15/12/2017|-0||10930000||1150|1
2024-02-10 20:11:44|06392|101210|ANJT|2.36T|2360000000000|705|794633|-2.08|19|2024-04-29|15/03/2024|||||705|1|2024-03-22|15/12/2023|||||705|1
2024-02-10 20:11:49|06393|101312|BNBR|1.1T|1100000000000|50|6702352|-25.37|29|2024-04-25|15/03/2024|||||50|1|2024-03-28|15/12/2023|||||50|1
2024-02-10 20:11:54|06394|101313|UNSP|267.52B|267520000000|107|1205275|-14.4|28|2023-11-30|15/09/2023|||||109|1|2023-09-27|15/06/2023|||||116|1
2024-02-10 20:12:59|06395|101314|BTEL|1.84T|1840000000000|50|9900|0|12|2023-11-10|15/09/2023|||||||2023-08-02|15/06/2023||||||
2024-02-10 20:13:05|06396|101315|ELTY|2.18T|2180000000000|50|11370|0|27|2023-11-27|15/06/2023|||||50|1|2023-11-18|15/09/2023|||||50|1
2024-02-10 20:13:10|06397|1137584|BOLA|882B|882000000000|147|670337|-32.57|18|2022-11-30|15/09/2022|1.21||84200000000||276|1|2022-08-30|15/06/2022|-3.57||97890000000||384|1
2024-02-10 20:13:15|06398|102131|BALI|3.97T|3970000000000|1,010|810126|28.66|24|2023-03-02|15/12/2022|15.19||243000000000||800|1|2022-10-31|15/09/2022|12.64||245500000000||800|1
2024-02-10 20:13:21|06399|943645|AGRS|2.99T|2990000000000|80|5156005|-15.79|25|2023-05-02|15/03/2023|2.02||481900000000||86|1|2023-03-14|15/12/2022|1.06||-70580000000||84|1
2024-02-10 20:13:27|06400|1156365|AMAR|4.84T|4840000000000|266|2004187|-2.21|22|2024-05-08|15/03/2024|||||266|1|2024-04-29|15/12/2023|||||266|1
2024-02-10 20:13:32|06401|101316|INPC|1.42T|1420000000000|70|3716751|0|25|2023-05-02|15/03/2023|1.67||383200000000||63|1|2023-03-31|15/12/2022|-1.28||444700000000||67|1
2024-02-10 20:13:38|06402|962597|ARTO|42.26T|42260000000000|3,050|38427570|-7.58|29|2024-04-26|15/03/2024||3.31||433000000000|3050|1|2024-03-08|15/12/2023||2.12||451470000000|3050|1
2024-02-10 20:13:44|06403|1165985|BBSI|13.35T|13350000000000|3,670|9918|28.77|12|2023-04-11|15/12/2022|4.03||47510000000||3300|1|2022-10-31|15/09/2022|5.67||41380000000||4388|1
2024-02-10 20:13:49|06404|1076597|BRIS|108.87T|1.0887E+14|2,360|36335557|79.47|25|2024-05-01|15/03/2024|||||2360|1|2024-02-12|15/12/2023|||||2360|1
2024-02-10 20:13:54|06405|101318|BBKP|14.68T|14680000000000|79|61297433|-35.48|29|2024-04-30|15/03/2024|||||79|1|2024-03-29|15/12/2023|||||79|1
2024-02-10 20:14:00|06406|101211|BNBA|2.25T|2250000000000|670|657217|-35.58|25|2023-05-02|15/03/2023|2.36||139300000000||605|1|2023-03-10|15/12/2022|-1.83||137600000000||845|1
2024-02-10 20:14:22|06407|101319|BACA|2.59T|2590000000000|131|7391757|0.77|25|2023-05-02|15/03/2023|0.32||396700000000||130|1|2023-04-03|15/12/2022|0.7||441300000000||134|1
2024-02-10 20:14:28|06408|101354|BBCA|1,195.77T|1.19577E+15|9,700|75872219|8.99|41|2024-04-25|15/03/2024||107||26061350000000|9700|1|2024-01-24|15/12/2023|99.12|100.65|25102000000000|25293050000000|9600|1
2024-02-10 20:14:33|06409|943652|BNGA|44.39T|44390000000000|1,780|6865837|43.55|31|2024-04-25|15/03/2024|||||1780|1|2024-02-16|15/12/2023|||||1780|1
2024-02-10 20:14:40|06410|101320|BDMN|27.17T|27170000000000|2,780|1112078|-2.8|40|2024-04-24|15/03/2024|||||2780|1|2024-02-19|15/12/2023|||||2780|1
2024-02-10 20:14:46|06411|943661|DNAR|2.02T|2020000000000|120|886487|-24.05|24|2023-03-21|15/12/2022|0.2||224500000000||121|1|2022-10-31|15/09/2022|0.37||198800000000||165|1
2024-02-10 20:14:51|06412|978769|BGTG|1.71T|1710000000000|72|14349943|-19.1|25|2023-05-02|15/03/2023|0.37||160700000000||67|1|2023-04-05|15/12/2022|0.86||139900000000||69|1
2024-02-10 20:14:57|06413|958362|BBHI|25.53T|25530000000000|1,175|2374363|-31.09|28|2024-04-30|15/03/2024|||||1175|1|2024-03-28|15/12/2023|||||1175|1
2024-02-10 20:15:02|06414|101323|BINA|25.63T|25630000000000|4,220|295106|7.11|26|2023-05-02|15/03/2023|9.59||404400000000||3970|1|2023-03-31|15/12/2022|10.48||375300000000||3990|1
2024-02-10 20:15:06|06415|1177004|BCIC|2.12T|2120000000000|117|912144|-6.4|11|2023-03-28|15/12/2022|0.09||541100000000||106|1|2022-10-28|15/09/2022|2.88||471500000000||131|1
2024-02-10 20:15:14|06416|101325|BMRI|648.67T|6.4867E+14|6,950|78342423|35.61|41|2024-04-23|15/03/2024||150.62||36368860000000|6950|1|2024-02-12|15/12/2023||144.38||36674390000000|6950|1
2024-02-10 20:15:20|06417|101213|BMAS|9.68T|9680000000000|540|112100|-53.25|25|2023-05-02|15/03/2023|2.47||259800000000||1225|1|2023-03-31|15/12/2022|4||257300000000||1415|1
2024-02-10 20:15:26|06418|101326|MAYA|3.22T|3220000000000|176|34767698|-66.15|25|2023-04-28|15/03/2023|3||2229500000000||496|1|2023-04-11|15/12/2022|-7.08||2062600000000||488|1
2024-02-10 20:15:31|06419|101324|BNII|18.6T|18600000000000|244|1139910|1.67|29|2024-04-25|15/03/2024|||||244|1|2024-02-16|15/12/2023|||||244|1
2024-02-10 20:15:37|06420|101327|MEGA|58T|58000000000000|4,990|116908|-13.22|25|2023-05-02|15/03/2023|83.93||3178600000000||4990|1|2023-02-02|15/12/2022|120.26||3657300000000||5575|1
2024-02-10 20:15:42|06421|101328|BBMD|7.85T|7850000000000|1,950|15404|-3.94|24|2023-04-11|15/12/2022|32.91||349900000000||1945|1|2022-10-28|15/09/2022|36.33||350900000000||2010|1
2024-02-10 20:15:47|06422|101322|BABP|1.74T|1740000000000|52|24809049|-48.51|24|2023-03-31|15/12/2022|-0.22||374300000000||85|1|2022-11-09|15/09/2022|0.65||323400000000||103|1
2024-02-10 20:15:52|06423|1174794|MASB|4.79T|4790000000000|3,450|50512|0|12|2023-04-28|15/03/2023|47.82||347000000000||3330|1|2023-03-31|15/12/2022|44.91||336000000000||3420|1
2024-02-10 20:15:59|06424|101329|NOBU|6.52T|6520000000000|880|2599710|67.62|25|2023-04-27|15/03/2023|6.03||362800000000||486|1|2023-03-09|15/12/2022|6.17||350100000000||520|1
2024-02-10 20:16:04|06425|101317|BBNI|214.23T|2.1423E+14|5,750|48407291|-39.79|41|2024-04-23|15/03/2024||155.91||16360130000000|5750|1|2024-01-29|15/12/2023|138.28|138.72|16962000000000|16680400000000|5425|1
2024-02-10 20:16:09|06426|1169504|BANK|15.5T|15500000000000|1,060|13240762|-19.39|13|2023-07-28|15/06/2023|||||1295|1|2023-05-08|15/03/2023|-3.15||72040000000||1380|1
2024-02-10 20:16:14|06427|101216|NISP|28.34T|28340000000000|1,235|8783427|56.33|29|2024-04-25|15/03/2024|||||1235|1|2024-02-12|15/12/2023|||||1235|1
2024-02-10 20:16:19|06428|101217|BSWD|5.84T|5840000000000|1,600|471|-8.57|24|2023-04-05|15/12/2022|2.29||66310000000||1750|1|2022-10-31|15/09/2022|-7.52||65020000000||1750|1
2024-02-10 20:16:25|06429|101331|PNBN|26.25T|26250000000000|1,090|1919844|-27.33|31|2024-04-23|15/03/2024|||||1090|1|2024-03-26|15/12/2023|||||1090|1
2024-02-10 20:16:30|06430|101332|PNBS|2.1T|2100000000000|54|9698219|-18.18|6|2023-03-10|15/12/2022|2.1||270500000000||64|1|2022-10-28|15/09/2022|1.47||258500000000||87|1
2024-02-10 20:16:35|06431|101330|BJBR|12.19T|12190000000000|1,170|1526998|-15.83|38|2024-04-23|15/03/2024|||||1170|1|2024-03-26|15/12/2023|||||1170|1
2024-02-10 20:16:41|06432|101335|BEKS|2.59T|2590000000000|50|224692|0|25|2023-04-27|15/03/2023|-0.55||123500000000||50|1|2023-03-30|15/12/2022|-2.18||177300000000||50|1
2024-02-10 20:16:46|06433|101333|BJTM|9.99T|9990000000000|665|4933479|-10.74|31|2024-04-29|15/03/2024|||||665|1|2024-03-15|15/12/2023|||||665|1
2024-02-10 20:16:53|06434|101334|BNLI|33.11T|33110000000000|915|66881|-12.44|29|2024-04-29|15/03/2024|||||915|1|2024-03-04|15/12/2023|||||915|1
2024-02-10 20:16:59|06435|101218|BKSW|2.71T|2710000000000|77|1658951|-23.76|24|2023-04-13|15/12/2022|-3.06||262400000000||88|1|2022-10-31|15/09/2022|-24.39||241600000000||108|1
2024-02-10 20:17:05|06436|101356|AGRO|6.81T|6810000000000|278|62835356|-30.85|25|2023-04-19|15/03/2023|0.18||302000000000||404|1|2023-03-03|15/12/2022|-0.92||411400000000||408|1
2024-02-10 20:17:09|06437|101336|BBRI|882.13T|8.8213E+14|5,850|126169669|21.62|40|2024-04-24|15/03/2024||111.22||47610380000000|5850|1|2024-01-30|15/12/2023|106.7|92.13|48436000000000|45876650000000|5575|1
2024-02-10 20:17:15|06438|101337|BSIM|17.45T|17450000000000|885|36759|2.91|25|2023-04-28|15/03/2023|3.64||968300000000||890|1|2023-04-01|15/12/2022|1.94||1049100000000||890|1
2024-02-10 20:17:20|06439|101339|BTPN|20.95T|20950000000000|2,600|25148|4.84|40|2024-04-29|15/03/2024|||||2600|1|2024-02-23|15/12/2023|||||2600|1
2024-02-10 20:17:25|06440|101338|||||||41|2024-04-19|15/03/2024|||||1255|1|2024-02-12|15/12/2023||||4128000000000|1255|1
2024-02-10 20:17:31|06441|1084855|BTPS|12.71T|12710000000000|1,650|7427549|-36.29|26|2024-04-25|15/03/2024|||||1650|1|2024-02-12|15/12/2023|||||1650|1
2024-02-10 20:17:36|06442|101340|BVIC|1.4T|1400000000000|89|3853602|-18.35|25|2023-05-02|15/03/2023|2.91||506600000000||91|1|2023-04-26|15/12/2022|6.87||632200000000||87|1
2024-02-10 20:17:41|06443|101341|MCOR|2.96T|2960000000000|78|3533273|-2.5|25|2023-04-29|15/03/2023|1.57||397100000000||69|1|2023-02-20|15/12/2022|1.18||422200000000||80|1
2024-02-10 20:17:47|06444|101321|SDRA|5.01T|5010000000000|585|146479|0|25|2023-04-29|15/03/2023|23.25||964200000000||570|1|2023-03-02|15/12/2022|27.55||939300000000||580|1
2024-02-10 20:18:52|06445|945176|BBYB|3.74T|3740000000000|314|158638099|-53.48|6|2024-05-02|15/03/2024|||||314|1|2024-03-05|15/12/2023|||||314|1
2024-02-10 20:18:55|06446|101342|BSSR|9.47T|9470000000000|3,620|563637|-8.12|5|2018-04-30|15/03/2018|0.01||90210000||2770|1|2018-03-16|15/12/2017|0.01||102400000||2400|1
2024-02-10 20:19:02|06447|101343|BRPT|98.24T|98240000000000|1,050|252700037|25|21|2024-05-08|15/03/2024|||||1050|1|2024-03-29|15/12/2023|||||1050|1
2024-02-10 20:19:08|06448|102974|BPFI|1.05T|1050000000000|392|14792|-23.14|25|2023-05-09|15/03/2023|9.03||84990000000||328|1|2023-03-24|15/12/2022|-0.21||56960000000||344|1
2024-02-10 20:19:14|06449|943658|BPII|5.12T|5120000000000|10,350|1500|-3.27|25|2023-05-02|15/03/2023|44.64||245700000000||10850|1|2023-04-14|15/12/2022|-994.58||34770000000||10700|1
2024-02-10 20:19:20|06450|1088203|BPTR|243.85B|243850000000|69|5547721|-48.12|20|2023-03-31|15/12/2022|-0.94||94690000000||138|1|2022-10-28|15/09/2022|5.57||89420000000||135.60000610352|1
2024-02-10 20:19:26|06451|1158984|BESS|677.77B|677770000000|197|6508425|10.06|15|2023-05-03|15/03/2023|5.19||82290000000||158|1|2023-04-12|15/12/2022|5.07||99180000000||161|1
2024-02-10 20:19:33|06452|101344|BYAN|655.83T|6.5583E+14|19,675|80859|2.34|29|2024-04-24|15/03/2024|||||19675|1|2024-03-27|15/12/2023|||||19675|1
2024-02-10 20:19:39|06453|101219|BAYU|483.91B|483910000000|1,370|357398|41.97|25|2023-05-02|15/03/2023|45.83||590700000000||915|1|2023-04-03|15/12/2022|61.36||620000000000||945|1
2024-02-10 20:19:45|06454|101345|BAPA|38.38B|38380000000|58|9167100|-38.3|24|2023-05-02|15/03/2023|-1.34||906000000||73|1|2023-04-18|15/12/2022|-0.83||1060000000||75|1
2024-02-10 20:19:51|06455|101346|BEST|1.27T|1270000000000|132|7841529|-8.97|41|2024-04-26|15/03/2024|||||132|1|2024-03-28|15/12/2023|||||132|1
2024-02-10 20:19:56|06456|101220|RMBA|11.14T|11140000000000|306|694900|0|28|2024-04-09|15/12/2023|||||306|1|2023-10-31|15/09/2023|||||306|1
2024-02-10 20:20:06|06457|1171376|BEBS|2.25T|2250000000000|50|25327|-91.6|12|2023-05-02|15/03/2023|1||188600000000||595|1|2023-04-03|15/12/2022|-0.61||15310000000||595|1
2024-02-10 20:20:12|06458|1141290|BLUE|150.48B|150480000000|360|112581|25|18|2023-04-06|15/12/2022|-0.76||32620000000||286|1|2022-12-02|15/09/2022|15.85||41670000000||294|1
2024-02-10 20:20:17|06459|1164039|BLTA|1.3T|1300000000000|50|69281|0|16|2023-11-01|15/09/2023|||||50|1|2023-08-01|15/06/2023|||||50|1
2024-02-10 20:20:31|06460|101349|BRNA|881.2B|881200000000|900|10323|1.12|24|2023-04-06|15/12/2022|-60.23||250800000000||1050|1|2022-11-01|15/09/2022|-29.47||257100000000||1260|1
2024-02-10 20:20:37|06461|101350|BTON|286.56B|286560000000|398|11171|-6.57|25|2023-05-04|15/03/2023|-8.59||36420000000||406|1|2023-04-03|15/12/2022|19.76||40540000000||404|1
2024-02-10 20:20:43|06462|101351|BFIN|19.33T|19330000000000|1,285|15938421|1.58|31|2024-04-24|15/03/2024|||||1285|1|2024-02-14|15/12/2023|||||1285|1
2024-02-10 20:20:48|06463|1152820|BAPI|279.6B|279600000000|50|1400|0|16|2022-11-30|15/09/2022|0.01||499000000||50|1|2022-08-31|15/06/2022|0.06||9500000000||50|1
2024-02-10 20:20:52|06464|1159527|BHAT|1.93T|1930000000000|386|71726135|-52.35|15|2023-04-28|15/03/2023|0.31||26490000000||765|1|2023-03-31|15/12/2022|0.35||37080000000||780|1
2024-02-10 20:20:59|06465|101352|BIPP|251.43B|251430000000|50|2030|0|25|2023-05-04|15/03/2023|-0.62||69470000000||50|1|2023-04-11|15/12/2022|0.73||53550000000||50|1
2024-02-10 20:21:03|06466|1141285|PAMG|231.25B|231250000000|74|46201437|21.31|19|2023-04-26|15/03/2023|0.09||13610000000||55|1|2023-03-28|15/12/2022|-0.41||13960000000||56|1
2024-02-10 20:21:09|06467|955952|BIKA|31.39B|31390000000|53|72527|-38.37|25|2023-05-05|15/03/2023|30.21||17790000000||83|1|2023-04-18|15/12/2022|-175.77||427400000000||89|1
2024-02-10 20:21:15|06468|945724|BMSR|384.85B|384850000000|332|149516|-53.57|25|2023-04-28|15/03/2023|19.04||1221600000000||428|1|2023-04-13|15/12/2022|23||1127200000000||460|1
2024-02-10 20:21:21|06469|994431|BOGA|4.18T|4180000000000|1,100|136514997|-12.35|25|2023-04-28|15/03/2023|1.98||222900000000||1230|1|2023-03-31|15/12/2022|-0.4||241100000000||1235|1
2024-02-10 20:21:26|06470|101353|BISI|4.62T|4620000000000|1,540|392505|-9.14|30|2024-04-30|15/03/2024|||||1540|1|2024-04-08|15/12/2023|||||1540|1
2024-02-10 20:21:31|06471|1130941|POSA|419.44B|419440000000|50|0|0|16|2023-05-02|15/03/2023|-2.85||13770000000||50|1|2023-04-13|15/12/2022|-13.16||15310000000||50|1
2024-02-10 20:21:37|06472|943663|BIRD|4.32T|4320000000000|1,725|2882351|-7.01|31|2024-04-23|15/03/2024|||||1725|1|2024-03-26|15/12/2023|||||1725|1
2024-02-10 20:21:43|06473|1062863|BOSS|70B|70000000000|50|1342849|-45.05|23|2022-11-30|15/09/2022|52.72||210800000000||67|1|2022-08-31|15/06/2022|11.78||136500000000||64|1
2024-02-10 20:21:47|06474|1163263|SOFA|26.46B|26460000000|16|226519|-36|6|2023-03-31|15/12/2022|0.51||47030000000||23|1|2022-08-01|15/06/2022|-1.37||18540000000||39|1
2024-02-10 20:21:53|06475|101221|BBLD|872.27B|872270000000|530|127198|-3.64|26|2023-05-02|15/03/2023|14.8||162700000000||530|1|2023-03-30|15/12/2022|21.97||156100000000||505|1
2024-02-10 20:21:59|06476|101357|BULL|1.85T|1850000000000|131|142417993|-8.39|20|2023-11-02|15/09/2023|||||77|1|2023-07-27|15/06/2023|||||98|1
2024-02-10 20:22:04|06477|101358|BUDI|1.3T|1300000000000|288|531511|35.85|29|2024-04-26|15/03/2024|||||288|1|2024-03-19|15/12/2023|||||288|1
2024-02-10 20:22:09|06478|955767|BUKK|2.73T|2730000000000|1,035|12161|-10.39|24|2023-03-24|15/12/2022|44.6||1742800000000||960|1|2022-10-28|15/09/2022|58.88||637100000000||1095|1
2024-02-10 20:22:14|06479|1175886|BUKA|18.25T|18250000000000|177|98275722|-38.54|17|2024-04-26|15/03/2024|||||177|1|2024-04-10|15/12/2023||-4.74|||177|1
2024-02-10 20:22:19|06480|101599|PTBA|29.98T|29980000000000|2,610|9691765|-25|41|2024-04-25|15/03/2024||224.91||12916480000000|2610|1|2024-03-07|15/12/2023||108.86||9855800000000|2610|1
2024-02-10 20:22:24|06481|101359|BKDP|390.73B|390730000000|52|8981127|-29.73|24|2023-04-13|15/12/2022|-0.78||-682900000||64|1|2022-11-30|15/09/2022|-0.68||7630000000||82|1
2024-02-10 20:22:30|06482|101360|BUVA|1.15T|1150000000000|56|7595887|-6.67|22|2023-05-11|15/06/2022|-2.32||44480000000||60|1|2023-04-17|15/12/2022|-26.03||225900000000||60|1
2024-02-10 20:22:35|06483|1159526|BBSS|350.4B|350400000000|73|6890511|15.87|17|2023-04-18|15/03/2023|-0.13||73060000||66|1|2023-04-11|15/12/2022|-0.12||30000000||69|1
2024-02-10 20:22:41|06484|101361|BCIP|78.65B|78650000000|55|4152829|-17.91|24|2023-05-08|15/03/2023|3.38||22870000000||60|1|2023-04-24|15/12/2022|-3.3||6550000000||58|1
2024-02-10 20:22:47|06485|101363|BUMI|31.56T|31560000000000|85|450227912|-38.85|31|2024-04-30|15/03/2024|||||85|1|2024-04-01|15/12/2023|||||85|1
2024-02-10 20:22:55|06486|101362|BRMS|20.42T|20420000000000|144|178839559|-18.64|28|2024-04-26|15/12/2023|||||144|1|2023-10-30|15/09/2023|||||190|1
2024-02-10 20:23:02|06487|101364|BSDE|21.75T|21750000000000|1,040|11575489|8.33|0||
2024-02-10 20:23:07|06488|101365|BTEK|2.31T|2310000000000|50|1255|0|25|2023-05-02|15/03/2023|-0.14||31100000000||50|1|2023-04-06|15/12/2022|-0.62||33480000000||50|1
2024-02-10 20:23:12|06489|1174873|BMHS|2.72T|2720000000000|316|659197|-25.12|15|2024-04-08|15/12/2023|||||316|1|2023-10-31|15/09/2023|||377000000000||392|1
2024-02-10 20:23:19|06490|1025102|HOKI|1.57T|1570000000000|162|53163489|37.29|28|2024-05-07|15/12/2023|||||162|1|2023-10-30|15/09/2023|||||143|1
2024-02-10 20:23:24|06491|1159432|CBMF|93.75B|93750000000|50|12033|0|18|2023-05-02|15/03/2023|-2.17||1820000000||50|1|2023-04-11|15/12/2022|-1.16||5560000000||50|1
2024-02-10 20:23:29|06492|1097641|CAKK|158.84B|158840000000|132|5018887|-28.65|19|2023-03-29|15/12/2022|3.75||52310000000||184|1|2022-10-28|15/09/2022|1.87||62180000000||248|1
2024-02-10 20:23:36|06493|1056519|CAMP|2.02T|2020000000000|344|515298|4.88|24|2023-05-02|15/03/2023|5.81||270100000000||340|1|2023-03-31|15/12/2022|2.81||270600000000||324|1
2024-02-10 20:23:42|06494|986048|CASA|40.04T|40040000000000|735|97439879|-1.34|25|2023-05-05|15/03/2023|0.08||1709700000000||685|1|2023-04-06|15/12/2022|-0.22||2443200000000||705|1
2024-02-10 20:23:47|06495|101367|MTFN|1.59T|1590000000000|50|100|0|25|2022-12-01|15/09/2022|-0.14||116400000000||50|1|2022-08-26|15/06/2022|-0.01||98510000000||50|1
2024-02-10 20:23:52|06496|101368|CANI|41.67B|41670000000|50|40509|-38.27|5|2018-06-27|15/03/2018|-0||346400||232|1|2018-03-02|15/12/2017|-0||706200||244|1
2024-02-10 20:23:56|06497|1128658|CPRI|121.67B|121670000000|50|100|0|18|2022-11-30|15/09/2022|-0.04||1120000000||50|1|2022-11-30|15/06/2022|-0.01||976700000||50|1
2024-02-10 20:24:02|06498|101369|CASS|1.81T|1810000000000|865|2152210|103.05|27|2023-10-25|15/09/2023|||||635|1|2023-07-28|15/06/2023|||||590|1
2024-02-10 20:24:07|06499|1161015|CASH|188.91B|188910000000|132|1091111|60.98|10|2023-05-05|15/03/2023|-3.61||29650000000||90|1|2023-05-05|15/03/2022|-3.5||18890000000||90|1
2024-02-10 20:24:12|06500|101370|CSAP|3.44T|3440000000000|605|93703|-14.79|28|2024-05-06|15/12/2023|||||605|1|2023-10-30|15/09/2023|||||530|1
2024-02-10 20:24:16|06501|1177103|CMNT|19.87T|19870000000000|1,160|46414187|28.89|10|2023-04-03|15/12/2022|-10.79||2775400000000||915|1|2022-11-09|15/09/2022|-2.6||2447600000000||905|1
2024-02-10 20:24:23|06502|998093|DKFT|562.38B|562380000000|102|10337749|-18.4|25|2023-05-02|15/03/2023|-5.31||||108|1|2023-04-01|15/12/2022|0.35||242100000000||110|1
2024-02-10 20:24:29|06503|101371|CPRO|3.1T|3100000000000|52|46958698|1.96|28|2024-04-29|15/12/2023|||||52|1|2023-10-31|15/09/2023|||||54|1
2024-02-10 20:24:38|06504|101372|CENT|1.62T|1620000000000|52|1921506|-54.39|25|2023-05-07|15/03/2023|1.3||601300000000||79|1|2023-04-18|15/12/2022|-36.26||583700000000||83|1
2024-02-10 20:24:44|06505|101374|IGAR|422.15B|422150000000|436|91830|-6.44|25|2023-05-03|15/03/2023|16.56||261500000000||420|1|2023-03-22|15/12/2022|9.02||242500000000||418|1
2024-02-10 20:24:50|06506|101375|TPIA|449.86T|4.4986E+14|5,200|46768918|123.18|19|2024-04-25|15/03/2024|||||5200|1|2024-02-28|15/12/2023|||||5200|1
2024-02-10 20:24:56|06507|1084856|NICK|170.6B|170600000000|262|52326|41.62|20|2023-04-28|15/03/2023|-133.88||-85410000000||169|1|2023-03-10|15/12/2022|-71.17||-46540000000||176|1
2024-02-10 20:25:01|06508|101376|CPIN|77.23T|77230000000000|4,710|7524524|-18.79|41|2024-04-30|15/03/2024|||||4710|1|2024-03-29|15/12/2023||56.3|||4710|1
2024-02-10 20:25:08|06509|102979|CINT|192B|192000000000|192|253584|-9.43|25|2023-05-08|15/03/2023|1.2||92320000000||208|1|2023-03-24|15/12/2022|-10.24||176100000000||210|1
2024-02-10 20:25:14|06510|985288|POWR|11.05T|11050000000000|700|3910448|4.48|20|2024-04-26|15/03/2024|||||700|1|2024-04-24|15/12/2023|||||700|1
2024-02-10 20:25:19|06511|1159433|CSMI|2.28T|2280000000000|2,790|908|-11.43|18|2023-05-02|15/03/2023|-1.18||1790000000||3150|1|2023-03-31|15/12/2022|-2.84||7640000000||3150|1
2024-02-10 20:25:24|06512|101378|CTRA|23.08T|23080000000000|1,245|17108568|25.13|41|2024-04-30|15/03/2024||26.78||2600930000000|1245|1|2024-03-29|15/12/2023||25.18||2671500000000|1245|1
2024-02-10 20:25:29|06513|1156364|CSRA|967.6B|967600000000|472|66067|-21.33|18|2023-05-02|15/03/2023|11.5||184200000000||525|1|2023-03-30|15/12/2022|2.29||205400000000||620|1
2024-02-10 20:25:34|06514|1059849|CITA|8.51T|8510000000000|2,150|23705|-41.58|23|2023-03-31|15/12/2022|188.07||5694000000000||3630|1|2022-08-31|15/06/2022|76.7||1444200000000||3000|1
2024-02-10 20:25:40|06515|101381|CTTH|18.46B|18460000000|15|584742|-70|24|2023-05-03|15/12/2022|-18.35||28960000000||50|1|2022-10-31|15/09/2022|-2.36||31270000000||50|1
2024-02-10 20:25:46|06516|101382|CMNP|8.26T|8260000000000|1,520|51486|-18.28|28|2024-04-26|15/12/2023|||||1520|1|2023-10-31|15/09/2023|||||1535|1
2024-02-10 20:25:55|06517|1118028|CLAY|318.68B|318680000000|124|11060|-72.32|19|2023-05-03|15/03/2023|-1.54||42500000000||348|1|2023-04-04|15/12/2022|-3.43||51030000000||482|1
2024-02-10 20:25:59|06518|945180|CTBN|864.4B|864400000000|1,080|1323|-40.98|6|2018-07-30|15/06/2018|||19010000||4400|1|2018-04-27|15/03/2018|-0||17630000||4400|1
2024-02-10 20:26:04|06519|101526|NIRO|3.11T|3110000000000|140|723548|-4.76|26|2023-10-31|15/09/2023|||||140|1|2023-08-01|15/06/2023|||||142|1
2024-02-10 20:26:09|06520|101383|CFIN|1.9T|1900000000000|476|8467989|40.83|29|2024-03-26|15/12/2023|||||476|1|2023-10-25|15/09/2023|||||476|1
2024-02-10 20:26:15|06521|101384|CLPI|300.21B|300210000000|980|86395|3.16|25|2023-04-29|15/03/2023|40.49||195400000000||930|1|2023-04-12|15/12/2022|10.5||198100000000||935|1
2024-02-10 20:26:20|06522|1137585|CCSI|535.2B|535200000000|446|32272|-34.41|15|2023-03-02|15/12/2022|8.24||146600000000||665|1|2022-10-28|15/09/2022|11.02||160900000000||685|1
2024-02-10 20:26:25|06523|1096524|KPAS|47.62B|47620000000|62|392700|0|15|2021-12-06|15/09/2021|-15.17||783600000||62|1|2021-08-16|15/06/2021|-18.06||7210000000||64|1
2024-02-10 20:26:29|06524|101385|COWL|243.56B|243560000000|50|519672|0|12|2022-06-28|15/12/2019|-191.72||224100000000||50|1|2019-11-29|15/09/2019|-3.33||75800000000||50|1
2024-02-10 20:26:33|06525|1179332|UFOE|507.83B|507830000000|222|2076021|3.74|13|2023-05-02|15/03/2023|1.07||212400000000||208|1|2023-03-31|15/12/2022|1.09||228400000000||208|1
2024-02-10 20:26:39|06526|1155552|TEBE|976.6B|976600000000|760|197641|0|18|2023-05-02|15/03/2023|51.94||168700000000||970|1|2023-03-28|15/12/2022|78.49||255800000000||800|1
2024-02-10 20:26:44|06527|945182|DEFI|983.58B|983580000000|1,455|46000|0|25|2023-05-02|15/03/2023|-1.01||448300000||1455|1|2023-03-30|15/12/2022|-15.93||404100000||1455|1
2024-02-10 20:26:49|06528|101386|DEWA|1.22T|1220000000000|56|291099704|1.82|28|2024-04-24|15/03/2024|||||56|1|2023-11-24|15/09/2023|||||73|1
2024-02-10 20:26:54|06529|1141286|KAYU|34.58B|34580000000|52|29186432|4|17|2023-05-02|15/03/2023|0.01||1970000000||68|1|2023-04-12|15/12/2022|0.58||3000000000||51|1
2024-02-10 20:27:00|06530|101387|DVLA|1.85T|1850000000000|1,650|53354|-22.54|28|2024-04-24|15/12/2023|||||1650|1|2023-10-27|15/09/2023|||||1955|1
2024-02-10 20:27:05|06531|1175870|DCII|87.13T|87130000000000|36,550|9675|-2.92|11|2023-04-27|15/03/2023|50.94||315200000000||38000|1|2023-03-14|15/12/2022|47.76||296900000000||37875|1
2024-02-10 20:27:10|06532|101224|DLTA|2.71T|2710000000000|3,390|44427|-10.55|25|2023-05-03|15/03/2023|73.51||196500000000||3900|1|2023-05-02|15/12/2022|60.51||191200000000||4000|1
2024-02-10 20:27:15|06533|101388|DOID|2.63T|2630000000000|358|19071933|28.78|18|2023-11-13|15/09/2023|||||384|1|2023-09-29|15/06/2023|||||486|1
2024-02-10 20:27:20|06534|101225|PDES|155.87B|155870000000|218|93849|-26.85|25|2023-04-27|15/03/2023|3.28||105700000000||300|1|2023-03-03|15/12/2022|4.43||72550000000||300|1
2024-02-10 20:27:24|06535|1097838|DEAL|3.44B|3440000000|3|6296262|-94|17|2023-05-02|15/03/2023|1||16040000000||50|1|2023-04-15|15/12/2022|-7.39||24640000000||50|1
2024-02-10 20:27:30|06536|101389|DSFI|111.43B|111430000000|60|2373854|-31.82|25|2023-04-19|15/03/2023|2.7||148700000000||78|1|2023-03-30|15/12/2022|1.23||110300000000||79|1
2024-02-10 20:27:36|06537|101390|DSNG|5.56T|5560000000000|525|47780202|-21.05|29|2024-04-03|15/03/2024|||||525|1|2024-03-04|15/12/2023|||||525|1
2024-02-10 20:27:42|06538|1170439|DGNS|320B|320000000000|256|986303|4.92|12|2023-04-06|15/12/2022|0.4||49060000000||222|1|2022-11-21|15/09/2022|1.39||46970000000||264|1
2024-02-10 20:27:47|06539|1156799|DADA|52.02B|52020000000|7|20386733|-86|14|2023-01-18|15/09/2022|-0.78||3610000000||50|1|2022-08-31|15/06/2022|-0.01||3550000000||50|1
2024-02-10 20:27:52|06540|1156578|DMND|7.62T|7620000000000|805|13363|0|17|2023-05-02|15/03/2023|9.18||2264700000000||805|1|2023-04-03|15/12/2022|11.09||2300300000000||815|1
2024-02-10 20:27:57|06541|102977|DSSA|73.97T|73970000000000|120,000|3698|215.79|5|2018-05-31|15/03/2018|0.04||410000000||14700|1|2018-03-28|15/12/2017|0.02||465300000||13000|1
2024-02-10 20:28:03|06542|1153258|DMMX|1.86T|1860000000000|256|10932694|-77.84|17|2023-11-01|15/09/2023|||482000000000||294|1|2023-05-02|15/03/2023|1.38||532600000000||765|1
2024-02-10 20:28:13|06543|1167988|PTDU|75B|75000000000|50|647876|-10.71|15|2023-05-08|15/03/2023|0.56||27180000000||50|1|2023-04-12|15/12/2022|-50.89||40450000000||50|1
2024-02-10 20:28:18|06544|1141614|KOTA|527.31B|527310000000|50|13220|0|18|2023-04-20|15/12/2022|0.05||7000000000||50|1|2022-11-30|15/09/2022|-0.48||5050000000||50|1
2024-02-10 20:28:23|06545|962002|DPUM|99.95B|99950000000|24|340538|-52|27|2023-10-28|15/09/2023|||||25|1|2023-08-01|15/03/2023|||||20|1
2024-02-10 20:28:29|06546|101392|DART|424.09B|424090000000|135|353310|-19.16|25|2023-05-05|15/03/2023|-32.19||86640000000||127|1|2023-05-02|15/12/2022|-30.04||98500000000||122|1
2024-02-10 20:28:34|06547|985737|DAYA|750.37B|750370000000|310|124021|53.47|25|2023-05-02|15/03/2023|-2.57||304200000000||188|1|2023-04-11|15/12/2022|-11.06||309400000000||199|1
2024-02-10 20:28:39|06548|101393|DUTI|8.58T|8580000000000|4,640|1322|-1.28|24|2023-03-13|15/12/2022|146.11||896200000000||4260|1|2022-10-31|15/09/2022|118.63||864900000000||4040|1
2024-02-10 20:28:45|06549|101391|DPNS|131.13B|131130000000|396|34546|2.06|25|2023-05-02|15/03/2023|14.84||39660000000||396|1|2023-03-24|15/12/2022|9.9||39980000000||394|1
2024-02-10 20:28:50|06550|1057061|DWGL|1.02T|1020000000000|110|192641|-33.73|26|2023-04-28|15/03/2023|3.64||695300000000||127|1|2023-04-26|15/12/2022|-5.09||475300000000||129|1
2024-02-10 20:28:55|06551|101394|DYAN|324.75B|324750000000|76|3453790|-19.15|28|2024-04-18|15/12/2023|||||76|1|2023-10-26|15/09/2023|||||111|1
2024-02-10 20:29:01|06552|101366|BWPT|1.59T|1590000000000|51|8264032|-22.73|41|2024-04-26|15/03/2024|||||51|1|2024-03-27|15/12/2023|||||51|1
2024-02-10 20:29:06|06553|1141611|EAST|594.2B|594200000000|144|1498659|38.46|19|2023-04-14|15/03/2023|1.95||24390000000||111|1|2023-02-06|15/12/2022|2.37||26050000000||103|1
2024-02-10 20:29:12|06554|102133|LRNA|63.35B|63350000000|181|156898|1.12|26|2023-05-02|15/03/2023|-6.03||18490000000||167|1|2023-03-31|15/12/2022|-30.56||25120000000||172|1
2024-02-10 20:29:17|06555|101395|EKAD|880.46B|880460000000|252|170873|-10.64|25|2023-05-02|15/03/2023|6.49||141000000000||272|1|2023-03-29|15/12/2022|3.18||146200000000||274|1
2024-02-10 20:29:22|06556|101226|EMTK|28.83T|28830000000000|472|35806165|-56.7|29|2024-04-26|15/03/2024|||||472|1|2024-03-27|15/12/2023|||||472|1
2024-02-10 20:29:28|06557|101396|ECII|323.16B|323160000000|266|110781|-38.43|28|2023-10-30|15/09/2023|||||342|1|2023-07-31|15/06/2023|||||404|1
2024-02-10 20:29:33|06558|101397|ELSA|2.9T|2900000000000|398|21475727|25.95|30|2024-04-26|15/03/2024|||||398|1|2024-02-16|15/12/2023|||||398|1
2024-02-10 20:29:40|06559|1050170|MDKI|511.09B|511090000000|202|483362|8.02|26|2023-04-28|15/03/2023|5.22||106800000000||188|1|2023-03-31|15/12/2022|6.68||141000000000||188|1
2024-02-10 20:29:46|06560|101398|ENRG|4.94T|4940000000000|199|28674384|-21.65|29|2024-04-05|15/12/2023|||||199|1|2023-11-06|15/09/2023|||||242|1
2024-02-10 20:29:51|06561|101227|EPMT|7.04T|7040000000000|2,600|12267|-4.76|29|2024-04-26|15/03/2024|||||2600|1|2024-03-28|15/12/2023|||||2600|1
2024-02-10 20:29:54|06562|1141289|ENVY|90B|90000000000|50|0|0|6|2020-12-01|15/09/2020|-3.8||-6200000000||50|1|2020-08-05|15/06/2020|-3.26||6270000000||97|1
2024-02-10 20:30:00|06563|101228|GSMF|853.82B|853820000000|60|187876|-17.81|25|2023-04-28|15/03/2023|-1.52||220400000000||66|1|2023-04-12|15/12/2022|0.28||361100000000||67|1
2024-02-10 20:30:05|06564|1174795|IPAC|87.39B|87390000000|92|16103|-20.69|12|2023-04-14|15/03/2023|-0.5||6050000000||131|1|2023-03-13|15/12/2022|2.75||8550000000||138|1
2024-02-10 20:30:11|06565|1156771|IKAN|41.67B|41670000000|50|1529141|-23.08|17|2023-05-09|15/03/2023|0.2||28390000000||58|1|2023-04-12|15/12/2022|1.19||31220000000||58|1
2024-02-10 20:30:17|06566|101399|ERAA|7.23T|7230000000000|458|39810197|-9.31|30|2024-04-30|15/03/2024|||||458|1|2024-04-02|15/12/2023||||12757000000000|458|1
2024-02-10 20:30:23|06567|101229|ERTX|321.63B|321630000000|250|3440025|-6.72|5|2018-04-30|15/03/2018|||21860000||136|1|2018-04-02|15/12/2017|-0||18520000||144|1
2024-02-10 20:30:28|06568|1158985|ESTA|177.05B|177050000000|73|15884035|-23.96|13|2023-04-11|15/12/2022|1.27||14490000000||84|1|2022-12-02|15/09/2022|-2.07||23150000000||117|1
2024-02-10 20:30:33|06569|1117906|BEEF|1.7T|1700000000000|242|7505038|374.51|23|2023-05-05|15/03/2023|-3.64||24660000000||82|1|2023-04-13|15/12/2022|-17.87||17360000000||84|1
2024-02-10 20:30:40|06570|101400|ETWA|326.81B|326810000000|70|25675|-67.29|24|2023-03-28|15/09/2022|-38.04||16150000000||346|1|2022-08-03|15/06/2022|-7.99||11490000000||62|1
2024-02-10 20:30:45|06571|101401|LCGP|641.82B|641820000000|114|12959884|0|19|2021-10-27|15/09/2021|-0.03||727300000||114|1|2021-08-27|15/06/2021|-0.13||545500000||114|1
2024-02-10 20:30:50|06572|101230|ESTI|100.76B|100760000000|50|448861|-1.96|5|2018-05-02|15/03/2018|||10330000||105|1|2018-04-03|15/12/2017|-0||8910000||91|1
2024-02-10 20:30:55|06573|101403|CNKO|447.82B|447820000000|50|29204|0|25|2023-04-27|15/03/2023|1.07||348000000000||50|1|2023-03-17|15/12/2022|-19.34||282200000000||50|1
2024-02-10 20:31:01|06574|101404|TAXI|511.18B|511180000000|50|1252|0|29|2024-05-01|15/03/2024|||||50|1|2024-03-08|15/12/2023|||||50|1
2024-02-10 20:31:08|06575|101405|FASW|14.37T|14370000000000|5,800|100|-3.33|25|2023-04-25|15/03/2023|-33.58||2229700000000||6000|1|2023-02-14|15/12/2022|-93.59||2063900000000||6000|1
2024-02-10 20:31:13|06576|1174972|FLMC|26.56B|26560000000|34|62426|-56.96|3|2023-03-07|15/12/2021|-79.32||49210000000||79|1|2021-10-01|15/06/2021|-16.54||22870000000||340|1
2024-02-10 20:31:18|06577|1168850|FAPA|19.24T|19240000000000|5,300|11082|23.83|13|2023-05-15|15/03/2023|14.14||1316700000000||4990|1|2023-04-11|15/12/2022|44.93||1390600000000||4970|1
2024-02-10 20:31:25|06578|101231|FAST|2.85T|2850000000000|715|12315|-14.37|28|2024-04-29|15/12/2023|||||715|1|2023-10-31|15/09/2023|||||765|1
2024-02-10 20:31:30|06579|1172380|FIMP|27.6B|27600000000|69|637616|-12.66|9|2023-04-12|15/12/2022|1.37||6550000000||74|1|2022-09-27|15/06/2022|-5.35||545500000||59|1
2024-02-10 20:31:37|06580|101406|KBLV|123.69B|123690000000|71|125454|-17.44|25|2023-05-02|15/03/2023|-12.83||18990000000||74|1|2023-03-31|15/12/2022|-8.55||49070000000||69|1
2024-02-10 20:31:43|06581|101604|AISA|1.21T|1210000000000|130|35498105|-17.72|28|2024-04-25|15/03/2024|||||130|1|2024-03-26|15/12/2023|||||130|1
2024-02-10 20:31:48|06582|101232|FISH|2.66T|2660000000000|5,550|150|-19.57|5|2018-06-19|15/03/2018|0.01||240500000||2900|1|2018-04-02|15/12/2017|0.01||249700000||2100|1
2024-02-10 20:31:53|06583|1179151|BOBA|187.23B|187230000000|162|277773|-12.9|11|2023-05-02|15/03/2023|1.43||30380000000||153|1|2023-04-03|15/12/2022|1.19||39960000000||177|1
2024-02-10 20:31:58|06584|101407|FORU|170.27B|170270000000|366|2388695|48.78|25|2023-05-02|15/03/2023|-0.16||12990000000||179|1|2023-04-03|15/12/2022|-2.25||16360000000||179|1
2024-02-10 20:32:04|06585|101408|FMII|1.54T|1540000000000|240|750198|-17.24|18|2023-04-26|15/12/2022|2.2||20060000000||720|1|2022-11-29|15/09/2022|4.26||21160000000||292|1
2024-02-10 20:32:09|06586|1009373|FORZ|99.2B|99200000000|50|2300|0|15|2020-11-30|15/09/2020|-0.19||2000000000||50|1|2020-08-03|15/06/2020|0.48||5000000000||50|1
2024-02-10 20:32:14|06587|1141613|FUJI|314.6B|314600000000|242|4226573|35.2|15|2023-03-10|15/12/2022|0.42||33260000||216|1|2022-10-27|15/09/2022|0.69||865400000||610|1
2024-02-10 20:32:20|06588|101410|GJTL|3.59T|3590000000000|1,030|46385755|71.67|29|2024-04-26|15/03/2024|||||1030|1|2024-03-05|15/12/2023|||||1030|1
2024-02-10 20:32:25|06589|1156094|GLVA|642B|642000000000|428|204263|-41.37|15|2023-05-02|15/03/2023|10.7||423100000000||765|1|2023-04-05|15/12/2022|18.48||594400000000||795|1
2024-02-10 20:32:31|06590|101411|GTBO|1.02T|1020000000000|408|4217156|166.67|28|2024-02-28|15/12/2023|||||408|1|2023-10-24|15/09/2023|||||900|1
2024-02-10 20:32:36|06591|101412|GIAA|6.13T|6130000000000|67|78615334|-32.32|18|2023-11-02|15/09/2023|||||86|1|2023-08-03|15/06/2023|||||62|1
2024-02-10 20:32:42|06592|1052356|GMFI|2.17T|2170000000000|77|1840979|30.51|26|2023-10-31|15/09/2023|||||81|1|2023-08-01|15/06/2023|||||58|1
2024-02-10 20:32:47|06593|955953|BOLT|1.73T|1730000000000|740|103989|-3.9|24|2023-04-02|15/12/2022|23.27||382200000000||745|1|2022-10-21|15/09/2022|8.08||374100000000||720|1
2024-02-10 20:32:53|06594|1097268|GOOD|15.64T|15640000000000|424|1251302|-13.11|21|2023-04-28|15/03/2023|4.28||3080500000000||462|1|2023-03-01|15/12/2022|4.02||2686700000000||478|1
2024-02-10 20:33:02|06595|1153099|SLIS|147.8B|147800000000|60|15330502|-69.54|18|2023-05-08|15/03/2023|3.57||104800000000||169.507|0.99700897308076|2023-04-11|15/12/2022|8.51||130200000000||177.531|0.99700897308076
2024-02-10 20:33:08|06596|101413|GEMA|396.8B|396800000000|248|37318|4.2|25|2023-04-27|15/03/2023|0.99||272500000000||224|1|2023-03-28|15/12/2022|19.85||318200000000||182|1
2024-02-10 20:33:13|06597|1177036|GPSO|81.34B|81340000000|122|11150987|-3.17|10|2023-05-03|15/03/2023|-8.03||2720000000||114|1|2023-04-19|15/12/2022|0.53||7630000000||111|1
2024-02-10 20:33:19|06598|1073263|GHON|1T|1000000000000|1,825|5689|0.27|22|2023-05-02|15/03/2023|42.74||48350000000||1755|1|2023-03-31|15/12/2022|52.6||48200000000||1770|1
2024-02-10 20:33:25|06599|1155107|WOWS|123.79B|123790000000|50|15549|0|15|2023-05-02|15/12/2022|-1.77||26200000000||50|1|2022-11-23|15/09/2022|0.59||33070000000||50|1
2024-02-10 20:33:31|06600|101414|BMTR|4.15T|4150000000000|254|48041018|-10.56|40|2024-04-30|15/03/2024|||||254|1|2023-11-01|15/09/2023|||||272|1
2024-02-10 20:33:36|06601|1177101|RUNS|54.83B|54830000000|56|131248|-64.33|6|2023-03-22|15/12/2022|4.05||31290000000||156|1|2022-07-26|15/06/2022|0.11||8820000000||169|1
2024-02-10 20:33:42|06602|101415|GLOB|101.11B|101110000000|91|4571|-23.53|25|2023-05-02|15/03/2023|0.5||21180000000||102|1|2023-04-26|15/12/2022|-63.77||18660000000||105|1
2024-02-10 20:33:46|06603|101416|||||||25|2023-05-05|15/03/2023|22.03||272100000000||670|1|2023-03-31|15/12/2022|25.41||335500000000||755|1
2024-02-10 20:33:51|06604|101233|GEMS|34.12T|34120000000000|5,800|226657|-13.75|11|2024-03-08|15/12/2023|||||5800|1|2023-11-28|15/09/2023|||||5950|1
2024-02-10 20:33:56|06605|1138474|POLU|585B|585000000000|780|103567|168.97|16|2022-11-29|15/09/2022|5.58||31330000000||422|1|2022-08-22|15/06/2022|9.33||39920000000||494|1
2024-02-10 20:34:02|06606|943646|GOLL|183.25B|183250000000|50|769385|0|19|2023-01-31|15/09/2021|-0.39||969000000||50|1|2023-01-31|15/06/2021|-0.36||1390000000||50|1
2024-02-10 20:34:07|06607|943650|GDYR|512.5B|512500000000|1,250|9680|-2.34|5|2018-05-25|15/03/2018|||44390000||1980|1|2018-04-03|15/12/2017|||43680000||2380|1
2024-02-10 20:34:13|06608|101418|GMTD|3.72T|3720000000000|3,660|5654|-74.76|25|2023-04-21|15/03/2023|264.46||96460000000||148500|0.1|2023-03-24|15/12/2022|27.66||175400000000||148500|0.1
2024-02-10 20:34:19|06609|101419|GZCO|636B|636000000000|106|136041353|0.95|28|2024-05-06|15/12/2023|||||106|1|2023-10-31|15/09/2023|||||83|1
2024-02-10 20:34:25|06610|985853|JGLE|1.13T|1130000000000|50|17258|0|24|2023-03-24|15/12/2022|-31.26||47730000000||50|1|2022-11-04|15/09/2022|-0.72||40420000000||50|1
2024-02-10 20:34:31|06611|101420|BLTZ|1.67T|1670000000000|1,910|7732|-41.95|25|2023-05-02|15/03/2023|-23.68||205900000000||1940|1|2023-04-05|15/12/2022|-50.39||264300000000||2380|1
2024-02-10 20:34:37|06612|1166028|HOMI|340.2B|340200000000|216|2000749|-31.65|12|2023-04-06|15/12/2022|0.2||22390000000||234|1|2022-10-31|15/09/2022|4.25||51930000000||710|1
2024-02-10 20:34:42|06613|101421|KRAH|423.44B|423440000000|436|79026|0|11|2019-11-01|15/09/2019|-7.23||53650000000||845|1|2019-07-31|15/06/2019|0.1||74830000000||2370|1
2024-02-10 20:34:48|06614|101422|GWSA|1.14T|1140000000000|146|364314|-5.19|25|2023-04-27|15/03/2023|2.47||11990000000||148|1|2023-04-12|15/12/2022|-4.42||13380000000||148|1
2024-02-10 20:34:52|06615|1177104|GTSI|790.96B|790960000000|50|14352066|-1.96|0||
2024-02-10 20:34:59|06616|101423|GGRM|38.29T|38290000000000|19,900|1058451|-26.16|41|2024-04-26|15/03/2024|||||19900|1|2024-03-28|15/12/2023||491.46||25600000000000|19900|1
2024-02-10 20:35:04|06617|1078225|TRUK|39.15B|39150000000|90|1042773|-13.46|20|2023-05-08|15/03/2023|-2.47||10490000000||90|1|2022-10-31|15/09/2022|-1.55||9970000000||117|1
2024-02-10 20:35:11|06618|101424|GDST|1.03T|1030000000000|121|1682229|-21.94|25|2023-05-02|15/03/2023|5.75||552700000000||164|1|2023-04-03|15/12/2022|6.66||636000000000||123|1
2024-02-10 20:35:16|06619|1152962|GGRP|5.11T|5110000000000|422|215975|-16.44|0||
2024-02-10 20:35:21|06620|943648|HMSP|102.36T|1.0236E+14|880|21431176|-18.89|36|2024-04-25|15/03/2024|||||880|1|2024-03-21|15/12/2023||17.18||31394000000000|880|1
2024-02-10 20:35:27|06621|101425|MYRX|4.34T|4340000000000|50|650212031|0|12|2019-10-30|15/09/2019|0.61||394200000000||92|1|2019-07-31|15/06/2019|0.12||238900000000||103|1
2024-02-10 20:35:34|06622|1173515|HOPE|115.04B|115040000000|54|5463805|8|12|2023-05-03|15/03/2023|-1.85||4890000000||50|1|2023-04-21|15/12/2022|-0.18||35350000000||50|1
2024-02-10 20:35:40|06623|101207|AHAP|367.5B|367500000000|75|14461925|1.35|25|2023-04-28|15/03/2023|0.53||55010000000||54|1|2023-03-31|15/12/2022|-0.57||67630000000||54|1
2024-02-10 20:35:46|06624|1025104|HRTA|1.68T|1680000000000|364|12147308|71.7|27|2023-10-31|15/09/2023|||||442|1|2023-08-01|15/06/2023|||4057030000000||484|1
2024-02-10 20:35:53|06625|101427|HRUM|14.71T|14710000000000|1,105|11497160|-34.03|31|2024-04-30|15/03/2024|||||1105|1|2024-04-02|15/12/2023||||181810000|1105|1
2024-02-10 20:35:58|06626|1176963|HAIS|572.52B|572520000000|218|3968035|-0.91|9|2023-04-27|15/03/2023|19.21||230400000000||214|1|2023-03-31|15/12/2022|14.33||239700000000||190|1
2024-02-10 20:36:04|06627|1141607|HDIT|76.23B|76230000000|50|7393|-1.96|18|2023-05-04|15/12/2022|-15.19||859800000000||50|1|2022-12-01|15/09/2022|-1.12||1404200000000||78|1
2024-02-10 20:36:10|06628|101428|HERO|3.81T|3810000000000|910|20748|-39.33|29|2024-04-26|15/03/2024|||||910|1|2024-02-29|15/12/2023|||||910|1
2024-02-10 20:36:16|06629|101429|HEXA|4.81T|4810000000000|5,725|321478|9.05|18|2024-02-12|15/12/2023|||||5725|1|2023-11-29|15/09/2023|||||5400|1
2024-02-10 20:36:23|06630|943655|HADE|8.48B|8480000000|4|2125235|-92|25|2023-04-26|15/03/2023|-0.05||999300000||50|1|2023-03-30|15/12/2022|0.02||988200000||50|1
2024-02-10 20:36:28|06631|1096523|HKMU|161.09B|161090000000|50|500|0|19|2022-11-30|15/09/2022|-6.55||53720000000||50|1|2022-08-31|15/06/2022|-8.33||53430000000||50|1
2024-02-10 20:36:33|06632|1137430|FITT|417.52B|417520000000|575|601830|39.56|17|2022-10-25|15/09/2022|-2.52||2390000000||204|1|2022-07-26|15/06/2022|-3.28||2340000000||208|1
2024-02-10 20:36:38|06633|101431|HOME|1.11T|1110000000000|50|793944|0|17|2020-11-04|15/09/2020|-0.21||2880000000||50|1|2020-07-29|15/06/2020|-0.09||3190000000||50|1
2024-02-10 20:36:44|06634|101432|SHID|2.17T|2170000000000|1,940|429433|-24.81|25|2023-05-02|15/03/2023|-5.11||24440000000||2330|1|2023-04-01|15/12/2022|3.18||36680000000||2480|1
2024-02-10 20:36:50|06635|943656|HITS|2.94T|2940000000000|414|1872419|32.69|28|2024-04-25|15/12/2023|||||414|1|2023-10-27|15/09/2023|||||350|1
2024-02-10 20:36:55|06636|101433|KARW|54.02B|54020000000|92|284126|21.05|5|2018-04-30|15/03/2018|||1810000||146|1|2018-04-02|15/12/2017|||2050000||149|1
2024-02-10 20:37:01|06637|1177229|IDEA|60.56B|60560000000|57|16411102|-6.56|4|2023-04-13|15/12/2022|0.57||18270000000||57|1|2022-08-31|15/06/2022|0.4||7350000000||59|1
2024-02-10 20:37:08|06638|1155911|IFSH|1.98T|1980000000000|930|9700|-15.07|15|2022-12-01|15/09/2022|14.1||222400000000||995|1|2022-08-31|15/06/2022|3.6||178800000000||1210|1
2024-02-10 20:37:14|06639|1172375|LFLO|69.31B|69310000000|53|692265|-10.17|9|2023-04-13|15/12/2022|2.67||64670000000||54|1|2022-07-29|15/06/2022|0.73||22640000000||78|1
2024-02-10 20:37:20|06640|943664|IMPC|20.62T|20620000000000|380|9783433|-89.81|29|2024-04-25|15/03/2024|||||380|1|2024-04-03|15/12/2023|||||380|1
2024-02-10 20:37:25|06641|101435|INKP|43.49T|43490000000000|7,950|5890675|-7.02|20|2024-04-03|15/12/2023|||||7950|1|2023-11-15|15/09/2023|||756000000|756000000|8625|1
2024-02-10 20:37:31|06642|1073264|INPS|100.75B|100750000000|155|1707498|-55.2|24|2023-05-08|15/03/2023|-1.26||72640000000||179|1|2023-05-02|15/12/2022|-111.54||74220000000||167|1
2024-02-10 20:37:37|06643|101436|INAI|130.52B|130520000000|206|40874|-19.53|25|2023-05-04|15/03/2023|-29.03||347400000000||240|1|2023-03-31|15/12/2022|-114.72||266000000000||262|1
2024-02-10 20:37:43|06644|101437|INDY|6.87T|6870000000000|1,320|8250619|-42.36|29|2024-04-26|15/03/2024|||||1320|1|2024-04-02|15/12/2023||||14296880000000|1320|1
2024-02-10 20:37:49|06645|101438|SRSN|361.2B|361200000000|60|7803722|20|25|2023-05-02|15/03/2023|0.89||225100000000||50|1|2023-04-05|15/12/2022|4.87||293400000000||50|1
2024-02-10 20:37:55|06646|987137|INCF|84.18B|84180000000|50|6402|-1.96|27|2023-05-03|15/03/2023|1.02||63330000000||50|1|2023-04-03|15/12/2022|-1.55||72350000000||50|1
2024-02-10 20:37:59|06647|101234|BRAM|2.58T|2580000000000|5,725|3478|-30.82|6|2018-07-26|15/06/2018|0.01||64500000||5825|1|2018-04-27|15/03/2018|0.01||62150000||7000|1
2024-02-10 20:38:05|06648|1177035|OILS|53.58B|53580000000|118|5968743|-39.49|10|2023-04-27|15/03/2023|4.83||133700000000||146|1|2023-03-30|15/12/2022|-11.97||131800000000||181|1
2024-02-10 20:38:11|06649|101235|PTIS|171.65B|171650000000|312|527825|17.29|5|2018-04-27|15/03/2018|-0||2960000||328|1|2018-03-28|15/12/2017|-0||3150000||346|1
2024-02-10 20:38:17|06650|101439|ITMG|30.17T|30170000000000|26,700|998130|-24.52|32|2024-05-08|15/03/2024||0.1357||543100000|26700|1|2024-02-22|15/12/2023||0.1084||569690000|26700|1
2024-02-10 20:38:24|06651|101440|INTP|30.19T|30190000000000|8,800|1503302|-19.82|41|2024-04-29|15/03/2024|||||8800|1|2024-03-20|15/12/2023||149.29||4826270000000|8800|1
2024-02-10 20:38:30|06652|101441|INAF|1.31T|1310000000000|424|1037795|-49.22|26|2023-05-02|15/03/2023|-19.94||169800000000||690|1|2023-04-03|15/12/2022|-79.17||239200000000||715|1
2024-02-10 20:38:36|06653|101443|INDF|55.76T|55760000000000|6,350|6825590|-6.27|41|2024-04-30|15/03/2024||180.09|||6350|1|2024-03-19|15/12/2023||461.75|||6350|1
2024-02-10 20:38:42|06654|101442|ICBP|133.24T|1.3324E+14|11,425|4460876|10.92|41|2024-04-30|15/03/2024||204.16|||11425|1|2024-03-19|15/12/2023||184.57||16720000000000|11425|1
2024-02-10 20:38:47|06655|1179330|EDGE|10.4T|10400000000000|5,150|777390|30.05|11|2023-04-21|15/03/2023|142.09||225400000000||19050|0.2|2023-03-30|15/12/2022|164.66||213100000000||19000|0.2
2024-02-10 20:38:53|06656|101444|IMJS|2.35T|2350000000000|272|9140571|-9.33|25|2023-04-28|15/03/2023|8.78||1273800000000||436|1|2023-03-31|15/12/2022|2.19||1227500000000||284|1
2024-02-10 20:39:00|06657|101445|IMAS|5.51T|5510000000000|1,380|3802163|46.03|41|2024-04-30|15/03/2024|||||1380|1|2024-03-21|15/12/2023|||||1380|1
2024-02-10 20:39:05|06658|1155954|IFII|1.51T|1510000000000|160|196339|-1.84|18|2023-04-27|15/03/2023|2.11||187000000000||185|1|2023-04-27|15/12/2022|2.29||225700000000||185|1
2024-02-10 20:39:11|06659|962003|IDPR|294.44B|294440000000|147|263585|-19.23|29|2024-04-25|15/12/2023|||||147|1|2024-04-24|15/03/2024|||||147|1
2024-02-10 20:39:17|06660|943994|OMRE|1.5T|1500000000000|510|3902|-36.65|25|2023-04-27|15/03/2023|-11.71||16620000000||595|1|2023-04-04|15/12/2022|-55.14||24210000000||580|1
2024-02-10 20:39:22|06661|101434|IATA|1.26T|1260000000000|50|3920369|-50.98|5|2018-05-07|15/03/2018|-0||4630000||50|1|2018-04-19|15/12/2017|-0||4640000||50|1
2024-02-10 20:39:28|06662|102970|INPP|10.12T|10120000000000|905|1548352|99.34|25|2023-05-02|15/03/2023|0.76||262700000000||464|1|2023-04-27|15/12/2022|2.2||415000000000||466|1
2024-02-10 20:39:33|06663|1141287|ITIC|284.1B|284100000000|302|670332|4.14|17|2023-04-14|15/03/2023|4.41||68070000000||286|1|2023-03-27|15/12/2022|4.93||71580000000||306|1
2024-02-10 20:39:39|06664|101446|IPOL|869.86B|869860000000|135|418840|-12.34|5|2018-05-02|15/03/2018|||50300000||124|1|2018-03-30|15/12/2017|||52600000||130|1
2024-02-10 20:39:43|06665|101236|INDR|1.92T|1920000000000|2,930|25875|-49.04|5|2018-05-02|15/03/2018|0.02||220100000||1205|1|2018-03-23|15/12/2017|||203400000||1400|1
2024-02-10 20:39:49|06666|101447|DNET|64.4T|64400000000000|4,540|129863|13.5|25|2023-05-02|15/03/2023|14.94||331700000000||4000|1|2023-03-31|15/12/2022|24.79||382500000000||4000|1
2024-02-10 20:39:55|06667|101448|ISAT|76.6T|76600000000000|9,500|2916659|61.7|41|2024-04-26|15/03/2024||142.63|||9500|1|2024-02-05|15/12/2023|188.86|118.46|13766000000000|13136000000000|9625|1
2024-02-10 20:40:03|06668|101449|INDS|1.56T|1560000000000|2,380|21517|21.43|28|2024-03-22|15/12/2023|||||2380|1|2023-10-30|15/09/2023|||||2410|1
2024-02-10 20:40:08|06669|1161552|TECH|62.82B|62820000000|50|13900|-95.65|14|2023-05-08|15/03/2023|-0.95||370800000||165|1|2023-04-11|15/12/2022|1.1||2580000000||346|1
2024-02-10 20:40:15|06670|1008687|CARS|1.49T|1490000000000|99|17803465|7.61|25|2023-04-28|15/03/2023|3.03||1452600000000||84|1|2023-03-13|15/12/2022|1.62||1515200000000||84|1
2024-02-10 20:40:20|06671|1141609|INOV|235.07B|235070000000|130|327084|-1.52|15|2023-05-02|15/03/2023|8.27||145200000000||121|1|2023-04-03|15/12/2022|-15.26||157500000000||120|1
2024-02-10 20:40:26|06672|943644|IBFN|22.76B|22760000000|15|5949|-84.54|25|2023-05-02|15/03/2023|-8.46||5310000000||97|1|2023-03-21|15/12/2022|-13.41||13930000000||97|1
2024-02-10 20:40:33|06673|101452|INCI|113.17B|113170000000|545|26537|-19.26|25|2023-05-02|15/03/2023|3.34||92720000000||635|1|2023-03-31|15/12/2022|10.5||84400000000||680|1
2024-02-10 20:40:39|06674|1025105|WOOD|1.83T|1830000000000|292|4627776|-23.96|28|2024-04-24|15/12/2023|||||292|1|2023-10-30|15/09/2023|||||328|1
2024-02-10 20:40:45|06675|946578|INTD|84.63B|84630000000|143|322518|-33.8|25|2023-04-27|15/03/2023|2.3||15320000000||190|1|2023-03-30|15/12/2022|0.47||11080000000||192|1
2024-02-10 20:40:49|06676|101453|MDIA|1.96T|1960000000000|50|12300|0|24|2023-04-28|15/12/2022|-1.48||273400000000||50|1|2022-11-30|15/09/2022|0.39||298900000000||52|1
2024-02-10 20:40:55|06677|101454|IBST|6.48T|6480000000000|4,800|275|-21.31|25|2023-05-03|15/03/2023|6.61||260400000000||5725|1|2023-04-27|15/12/2022|-6.91||282500000000||5725|1
2024-02-10 20:41:00|06678|945183|IIKP|1.68T|1680000000000|50|333468936|0|25|2023-04-28|15/03/2023|-0.06||3790000000||50|1|2023-04-03|15/12/2022|-1.06||3610000000||50|1
2024-02-10 20:41:06|06679|101455|IKAI|665.29B|665290000000|50|19995|0|25|2023-05-02|15/03/2023|-0.67||53770000000||50|1|2023-04-05|15/12/2022|0.06||64080000000||50|1
2024-02-10 20:41:12|06680|101456|DILD|1.98T|1980000000000|191|16023075|15.06|30|2024-04-30|15/03/2024|||||191|1|2024-04-25|15/12/2023|||||191|1
2024-02-10 20:41:18|06681|101457|INTA|167.2B|167200000000|50|14770|-32.43|27|2023-10-31|15/09/2023|||||50|1|2023-08-02|15/06/2023|||||50|1
2024-02-10 20:41:23|06682|101458|ICON|54.49B|54490000000|50|927063|-12.28|23|2022-12-01|15/09/2022|0.12||52640000000||69|1|2022-08-31|15/06/2022|0.04||34400000000||72|1
2024-02-10 20:41:29|06683|1153173|IRRA|796.82B|796820000000|510|17966816|-49.75|18|2023-05-02|15/03/2023|4.14||97050000000||825|1|2023-04-06|15/12/2022|4.81||199000000000||860|1
2024-02-10 20:41:35|06684|101459|PSAB|3.86T|3860000000000|146|33703938|19.67|19|2024-04-30|15/03/2024|||||146|1|2024-02-28|15/12/2023|||||146|1
2024-02-10 20:41:41|06685|101468|JIHD|908.33B|908330000000|390|41757|12.72|25|2023-05-02|15/03/2023|10.58||352800000000||330|1|2023-03-31|15/12/2022|5.63||364800000000||322|1
2024-02-10 20:41:47|06686|101237|JKSW|9.00B|9000000000|60|1928900|0|25|2023-05-02|15/03/2023|-0.54||||60|1|2023-04-12|15/12/2022|4.14||||60|1
2024-02-10 20:41:52|06687|945179|JSPT|3.11T|3110000000000|1,340|13825|67.5|25|2023-04-29|15/03/2023|16.34||360500000000||845|1|2023-04-14|15/12/2022|-7.15||419100000000||805|1
2024-02-10 20:41:58|06688|101450|SIDO|15T|15000000000000|500|24026930|-37.5|31|2024-04-19|15/03/2024|||||500|1|2024-02-12|15/12/2023||10.49||994620000000|500|1
2024-02-10 20:42:04|06689|101461|JPFA|12.67T|12670000000000|1,090|10947751|-18.96|31|2024-04-25|15/03/2024|||||1090|1|2024-02-29|15/12/2023||||12550000000000|1090|1
2024-02-10 20:42:09|06690|1057069|IPCM|1.46T|1460000000000|276|841456|0.73|27|2024-04-04|15/12/2023|||||276|1|2023-10-31|15/09/2023|||||280|1
2024-02-10 20:42:16|06691|101462|JSMR|35.56T|35560000000000|4,900|6173808|46.71|41|2024-04-30|15/03/2024|||||4900|1|2024-03-26|15/12/2023||88.59||5137240000000|4900|1
2024-02-10 20:42:21|06692|1131181|JAST|54.13B|54130000000|50|1160195|-40.48|18|2023-05-02|15/03/2023|5.99||33120000000||63|1|2023-05-02|15/12/2022|2.55||29840000000||63|1
2024-02-10 20:42:26|06693|101463|JTPE|1.9T|1900000000000|278|28517725|7.75|12|2023-05-04|15/03/2023|5.84||491800000000||248|1|2022-10-31|15/09/2022|4.68||390300000000||276|1
2024-02-10 20:42:32|06694|101460|JAWA|1.9T|1900000000000|117|8785795|-4.1|28|2024-05-01|15/03/2024|||||117|1|2023-10-31|15/09/2023|||||224|1
2024-02-10 20:42:37|06695|101464|JKON|1.4T|1400000000000|86|10005156|-39.86|25|2023-05-05|15/03/2023|0.56||832100000000||120|1|2023-04-04|15/12/2022|5.84||1761900000000||119|1
2024-02-10 20:42:43|06696|101466|JRPT|8.94T|8940000000000|690|1290848|40.82|30|2024-04-29|15/03/2024|||||690|1|2024-04-03|15/12/2023|||||690|1
2024-02-10 20:42:48|06697|1088205|RISE|10.73T|10730000000000|980|49885|-0.51|23|2023-04-29|15/03/2023|0.14||64230000000||820|1|2023-04-01|15/12/2022|1.45||104500000000||890|1
2024-02-10 20:42:53|06698|1073106|HELI|416.43B|416430000000|500|6483675|110.08|23|2023-05-12|15/12/2022|-101.08||14000000000||190|1|2022-11-24|15/09/2022|1.36||15030000000||306|1
2024-02-10 20:42:59|06699|101467|JECC|302.4B|302400000000|2,000|2147|-58.93|25|2023-05-02|15/03/2023|9.96||682100000000||4710|1|2023-04-12|15/12/2022|325.95||830700000000||4350|1
2024-02-10 20:43:04|06700|101238|KBLM|280B|280000000000|250|64849|-14.38|25|2023-04-20|15/03/2023|7||391900000000||266|1|2023-03-31|15/12/2022|14.62||364800000000||242|1
2024-02-10 20:43:10|06701|101470|KLBF|69.38T|69380000000000|1,500|39940902|-33.33|41|2024-04-25|15/03/2024||20.19|||1500|1|2024-03-28|15/12/2023||18||7960000000000|1500|1
2024-02-10 20:43:16|06702|1052430|ZINC|1.26T|1260000000000|50|75874|0|27|2024-02-28|15/12/2023|||||50|1|2023-10-31|15/09/2023|||||50|1
2024-02-10 20:43:20|06703|1159436|KBAG|357.5B|357500000000|50|75015|0|17|2023-05-02|15/03/2023|0.03||7760000000||50|1|2023-03-30|15/12/2022|0.07||22360000000||50|1
2024-02-10 20:43:25|06704|101469|KIJA|2.46T|2460000000000|120|68633841|-12.41|29|2024-05-01|15/03/2024|||||120|1|2024-03-27|15/12/2023|||||120|1
2024-02-10 20:43:31|06705|101239|KICI|30.08B|30080000000|109|68454|-43.81|25|2023-04-26|15/03/2023|-0.85||21940000000||175|1|2023-03-31|15/12/2022|0.11||19840000000||178|1
2024-02-10 20:43:37|06706|101471|KDSI|720.9B|720900000000|1,780|21262|61.82|23|2022-10-28|15/09/2022|64.8||594700000000||945|1|2022-07-29|15/06/2022|41.33||555300000000||1030|1
2024-02-10 20:43:41|06707|1177100|RSGK|1.15T|1150000000000|1,240|4515|19.81|0||
2024-02-10 20:43:46|06708|1152348|KEEN|3.04T|3040000000000|830|5088800|50.91|0||
2024-02-10 20:43:50|06709|101472|KIAS|223.94B|223940000000|15|415261|-70|24|2023-04-03|15/12/2022|0.48||169200000000||50|1|2022-11-30|15/09/2022|0.52||180400000000||50|1
2024-02-10 20:43:55|06710|101473|KBRI|434.40B|434400000000|50|1294823|0|10|2019-10-27|15/09/2019|-2||||50|1|2019-08-23|15/06/2019|-1.88||382900000||50|1
2024-02-10 20:44:01|06711|101474|KAEF|4.93T|4930000000000|885|16412757|-16.51|30|2024-05-01|15/03/2024|||||885|1|2024-03-29|15/12/2023|||||885|1
2024-02-10 20:44:06|06712|962004|KINO|1.54T|1540000000000|1,115|36014|-34.8|30|2024-05-06|15/03/2024|||||1115|1|2024-04-17|15/12/2023|||||1115|1
2024-02-10 20:44:12|06713|1052236|KIOS|53.79B|53790000000|50|3573657|-50.5|25|2023-04-03|15/12/2022|-2.55||116300000000||80|1|2022-12-01|15/09/2022|0.78||101200000000||370|1
2024-02-10 20:44:17|06714|1025103|KMTR|2.25T|2250000000000|274|24418|4.58|25|2023-04-27|15/03/2023|5.16||2450900000000||250|1|2023-04-13|15/12/2022|-3.98||1733700000000||244|1
2024-02-10 20:44:23|06715|101475|KBLI|1.28T|1280000000000|320|552827|5.96|28|2024-05-03|15/12/2023|||||320|1|2023-11-22|15/09/2023|||||322|1
2024-02-10 20:44:27|06716|101476|KOBX|365.87B|365870000000|161|2428027|-51.21|5|2018-04-25|15/03/2018|||23900000||189|1|2018-03-21|15/12/2017|||30170000||162|1
2024-02-10 20:44:34|06717|101240|KOIN|73.56B|73560000000|75|101474|-41.41|25|2023-05-04|15/03/2023|-36.93||719700000000||118|1|2023-04-01|15/12/2022|-35.28||825700000000||118|1
2024-02-10 20:44:39|06718|1097709|SATU|187B|187000000000|136|17038470|100|16|2023-04-17|15/12/2022|-5.71||14070000000||51|1|2022-10-27|15/09/2022|-0.32||7290000000||77|1
2024-02-10 20:44:44|06719|101477|KRAS|2.67T|2670000000000|138|6998943|-55.48|18|2023-10-31|15/09/2023|||||171|1|2023-08-01|15/06/2023|||||218|1
2024-02-10 20:44:50|06720|101478|KREN|910.27B|910270000000|50|49876|0|25|2023-05-08|15/03/2023|-1.64||3534200000000||50|1|2023-04-07|15/09/2022|-0.71||2946800000000||50|1
2024-02-10 20:44:56|06721|1141288|KJEN|42B|42000000000|84|8549635|-28.21|13|2022-11-21|15/09/2022|0.94||1030000000||180|1|2022-07-30|15/06/2022|-0.35||2310000000||137|1
2024-02-10 20:45:01|06722|1165986|KMDS|339.2B|339200000000|424|81460|-27.52|12|2023-05-02|15/03/2023|15||78100000000||595|1|2023-04-06|15/09/2022|11.86||66710000000||640|1
2024-02-10 20:45:05|06723|1174268|LABA|50.57B|50570000000|50|509725|-44.44|12|2023-04-13|15/12/2022|-2.34||5450000000||71|1|2023-01-17|15/09/2022|-0.65||3970000000||92|1
2024-02-10 20:45:11|06724|1156770|TAMA|19.2B|19200000000|16|64696|-68|16|2023-05-02|15/03/2023|-2.61||5400000000||50|1|2023-03-31|15/12/2022|-2.61||5400000000||50|1
2024-02-10 20:45:17|06725|101480|LMPI|104.89B|104890000000|104|54425|-17.46|25|2023-04-28|15/03/2023|-5.19||129400000000||125|1|2023-03-30|15/12/2022|-15.25||141500000000||120|1
2024-02-10 20:45:23|06726|101481|LTLS|1.82T|1820000000000|1,170|421235|-15.83|29|2024-04-25|15/03/2024|||||1170|1|2024-04-11|15/12/2023|||||1170|1
2024-02-10 20:45:29|06727|1057991|LCKM|300B|300000000000|300|15613|-3.23|24|2023-05-02|15/03/2023|0.14||12360000000||308|1|2023-04-12|15/12/2022|-1.06||12360000000||260|1
2024-02-10 20:45:34|06728|101486|LPPS|176B|176000000000|68|509846|-10.53|25|2023-05-02|15/03/2023|-7.47||80000000||67|1|2023-04-12|15/12/2022|1.96||60000000||67|1
2024-02-10 20:45:39|06729|101482|LAPD|27.76B|27760000000|7|1616884|-86|24|2023-03-31|15/12/2022|62.26||||50|1|2022-11-08|15/09/2022|-1.3||||50|1
2024-02-10 20:45:42|06730|1173015|LUCY|206.44B|206440000000|148|242706|-23.32|0||
2024-02-10 20:45:48|06731|101241|LMAS|39.39B|39390000000|50|26600|0|19|2021-11-30|15/09/2021|2.59||8640000000||82|1|2021-09-19|15/06/2021|-4.12||7830000000||111|1
2024-02-10 20:45:53|06732|102980|LINK|2.99T|2990000000000|1,085|30844|-49.06|35|2024-04-30|15/03/2024|||||1085|1|2024-03-28|15/12/2023|||||1085|1
2024-02-10 20:45:58|06733|102975|LION|262.68B|262680000000|505|26944|-42.61|24|2023-03-31|15/12/2022|-30.86||110700000000||635|1|2022-11-24|15/09/2022|14.21||111800000000||404|1
2024-02-10 20:46:02|06734|101242|LMSH|39.36B|39360000000|410|1188|-27.43|24|2023-04-03|15/12/2022|-17.52||38060000000||515|1|2022-11-29|15/09/2022|-40.86||50090000000||705|1
2024-02-10 20:46:08|06735|101483|LPCK|1.73T|1730000000000|645|232997|-35.18|29|2024-04-25|15/03/2024|||||645|1|2024-03-27|15/12/2023|||||645|1
2024-02-10 20:46:14|06736|101484|LPGI|912B|912000000000|3,040|854|-48.47|25|2023-05-03|15/03/2023|71.33||973600000000||6200|1|2023-03-07|15/12/2022|-212.98||499200000000||6000|1
2024-02-10 20:46:19|06737|101485|LPKR|5.81T|5810000000000|82|14712530|-3.53|41|2024-04-25|15/03/2024||1.58|||82|1|2024-03-07|15/12/2023||-13.22|||82|1
2024-02-10 20:46:24|06738|101487|LEAD|254.13B|254130000000|63|10625879|-4.55|19|2024-04-25|15/03/2024|||||63|1|2024-04-22|15/12/2023|||||63|1
2024-02-10 20:46:28|06739|101243|FPNI|1.07T|1070000000000|193|3174438|-9.81|5|2018-04-27|15/03/2018|||101900000||181|1|2018-03-31|15/12/2017|-0||89580000||200|1
2024-02-10 20:46:34|06740|1056016|MCAS|3.34T|3340000000000|3,850|197397|-50|27|2023-10-31|15/09/2023|||2677000000000||6650|1|2023-05-02|15/03/2023|2.37||3556300000000||9100|1
2024-02-10 20:46:39|06741|1095932|MOLI|915.28B|915280000000|336|1695059|68|21|2023-04-28|15/03/2023|1.77||374000000000||127|1|2023-03-27|15/12/2022|2.51||369200000000||158|1
2024-02-10 20:46:44|06742|943659|MGNA|30.69B|30690000000|9|121851|-82|23|2022-12-01|15/09/2022|-1.86||3300000000||50|1|2022-08-31|15/06/2022|-0.79||3300000000||50|1
2024-02-10 20:46:50|06743|1096528|MPRO|19.84T|19840000000000|1,995|43227|12.71|23|2023-05-02|15/03/2023|-0.99||744900000||1755|1|2023-04-13|15/12/2022|-0.62||958900000||1685|1
2024-02-10 20:46:56|06744|101489|ABBA|200.73B|200730000000|51|11417467|-61.36|25|2023-05-02|15/03/2023|-2.26||30190000000||108|1|2023-04-01|15/12/2022|-1.06||63300000000||115|1
2024-02-10 20:47:02|06745|963746|MARI|262.63B|262630000000|50|33036433|-60.63|28|2024-04-24|15/12/2023|||||50|1|2023-10-23|15/09/2023|||||128|1
2024-02-10 20:47:08|06746|1088700|MGRO|1.99T|1990000000000|565|5602817|-32.34|21|2023-04-28|15/03/2023|-19.86||1434300000000||730|1|2023-03-31|15/12/2022|7.94||1887300000000||760|1
2024-02-10 20:47:14|06747|1158997|AMAN|445.45B|445450000000|115|2444313|-86.06|15|2023-05-08|15/03/2023|1.17||26740000000||314|1|2023-04-02|15/12/2022|6||60200000000||302|1
2024-02-10 20:47:19|06748|1052365|MTWI|222.26B|222260000000|76|2487640|-24|26|2023-04-27|15/03/2023|2.76||55450000000||88|1|2023-03-31|15/12/2022|0.03||33710000000||83|1
2024-02-10 20:47:25|06749|101490|MAIN|1.1T|1100000000000|490|1902113|0.82|31|2024-04-29|15/03/2024|||||490|1|2024-03-28|15/12/2023|||||490|1
2024-02-10 20:47:32|06750|1052879|AKSI|132.48B|132480000000|184|868075|-33.33|24|2023-05-08|15/03/2023|1.1||106400000000||232|1|2023-04-12|15/12/2022|-16.58||123300000000||244|1
2024-02-10 20:47:37|06751|101244|MFIN|8.29T|8290000000000|3,130|1478510|90.27|29|2024-04-30|15/03/2024|||||3130|1|2024-03-28|15/12/2023|||||3130|1
2024-02-10 20:47:44|06752|101491|TCID|1.1T|1100000000000|2,730|21662|-20|31|2024-04-25|15/03/2024|||||2730|1|2024-04-05|15/12/2023|||||2730|1
2024-02-10 20:47:50|06753|1088206|MAPA|27.65T|27650000000000|970|18641065|-78.82|25|2024-04-30|15/03/2024|||||970|1|2024-04-10|15/12/2023||15.74|||970|1
2024-02-10 20:47:56|06754|1025107|MAPB|4.55T|4550000000000|1,905|23860|-23.8|25|2023-05-05|15/03/2023|9.44||956800000000||2190|1|2023-03-29|15/12/2022|18.19||979100000000||2310|1
2024-02-10 20:48:02|06755|1025108|MABA|768.26B|768260000000|50|2576954|0|12|2020-06-03|15/12/2019|-7.02||10570000000||50|1|2019-12-04|15/09/2019|-3.12||14270000000||50|1
2024-02-10 20:48:07|06756|1025109|MARK|2.81T|2810000000000|740|23441451|21.31|29|2024-04-25|15/03/2024|||||740|1|2024-03-26|15/12/2023|||||740|1
2024-02-10 20:48:13|06757|101492|MBTO|98.44B|98440000000|92|7871892|-19.3|25|2023-05-05|15/03/2023|-0.41||112400000000||100|1|2023-04-10|15/12/2022|-23.18||101900000000||92|1
2024-02-10 20:48:25|06758|943649|MAMI|615.26B|615260000000|50|3300|0|23|2022-11-30|15/09/2022|-0.84||9800000000||50|1|2022-10-04|15/03/2022|-0.87||9200000000||50|1
2024-02-10 20:48:31|06759|101245|MREI|867.3B|867300000000|1,675|16255|-66.83|25|2023-04-28|15/03/2023|54.95||385700000000||4000|1|2023-03-31|15/12/2022|0.57||459200000000||3840|1
2024-02-10 20:48:38|06760|101493|LPPF|4.52T|4520000000000|2,000|3742421|-57.89|37|2024-04-29|15/03/2024|||||2000|1|2024-02-27|15/12/2023|||||2000|1
2024-02-10 20:48:45|06761|101494|MPPA|674.27B|674270000000|52|48184435|-62.86|32|2024-05-07|15/03/2024|||||52|1|2024-05-07|15/12/2023|||||52|1
2024-02-10 20:48:50|06762|101495|MYOR|53.66T|53660000000000|2,400|5445898|-0.83|31|2024-04-26|15/03/2024|||||2400|1|2024-03-29|15/12/2023||||9221000000000|2400|1
2024-02-10 20:48:57|06763|1089909|FILM|51.36T|51360000000000|5,400|14014222|558.54|19|2023-04-03|15/12/2022|0.63||54490000000||1020|1|2022-10-28|15/09/2022|3.17||108000000000||2710|1
2024-02-10 20:49:03|06764|101496|MEDC|28.78T|28780000000000|1,150|81700433|-10.85|19|2024-04-08|15/12/2023||0.00|||1150|1|2023-11-01|15/09/2023|0.0049||553800000||1275|1
2024-02-10 20:49:10|06765|101497|MNCN|4.71T|4710000000000|356|71639760|-48.78|41|2024-05-23|15/12/2023||||1558000000000|356|1|2024-04-30|15/03/2024|||||356|1
2024-02-10 20:49:16|06766|1076873|HEAL|19.88T|19880000000000|1,345|6446162|-11.51|25|2023-10-18|15/09/2023|||1538000000000|1538080000000|1325|1|2023-08-03|15/06/2023|||1339000000000|1339000000000|1450|1
2024-02-10 20:49:23|06767|954961|MMLP|2.33T|2330000000000|338|1198046|-28.09|29|2024-04-25|15/12/2023|||||338|1|2023-10-27|15/09/2023|||||348|1
2024-02-10 20:49:28|06768|1115772|ZONE|948.49B|948490000000|1,090|125235|-12.1|21|2023-05-02|15/03/2023|21.08||152800000000||1150|1|2023-04-03|15/12/2022|12.03||175300000000||1200|1
2024-02-10 20:49:32|06769|1163148|EPAC|23.12B|23120000000|7|595392|-86|12|2023-04-01|15/12/2022|-7.03||23220000000||50|1|2022-11-30|15/09/2022|-1185.07||21720000000||50|1
2024-02-10 20:49:38|06770|101498|EMDE|422.1B|422100000000|126|188405|5.88|25|2023-05-04|15/03/2023|-5.37||24880000000||117|1|2023-04-06|15/12/2022|-3.69||64900000000||124|1
2024-02-10 20:49:46|06771|1024518|MPOW|46.57B|46570000000|57|2844195|-31.33|25|2023-04-28|15/03/2023|2.97||8220000000||56|1|2023-04-06|15/12/2022|-8.88||9320000000||62|1
2024-02-10 20:49:52|06772|1128812|HRME|297.94B|297940000000|50|14385|0|18|2023-04-01|15/12/2022|-0.75||27250000000||51|1|2022-10-31|15/09/2022|-0.58||24640000000||54|1
2024-02-10 20:49:58|06773|945178|MERK|1.8T|1800000000000|4,020|29619|-16.77|25|2023-05-02|15/03/2023|103||261100000000||4990|1|2023-04-13|15/12/2022|67.17||255400000000||4830|1
2024-02-10 20:50:04|06774|954960|MDKA|57.95T|57950000000000|2,410|55406845|-47.38|19|2024-04-26|15/03/2024|||||2410|1|2024-03-19|15/12/2023||||518100000|2410|1
2024-02-10 20:50:12|06775|1128657|MTPS|16.68B|16680000000|8|467771|-89.74|21|2023-04-29|15/03/2023|-1.31||||50|1|2023-04-05|15/12/2022|-10.9||||50|1
2024-02-10 20:50:15|06776|1158998|||||||13|2023-05-05|15/03/2023|-0.97||46330000000||472|1|2023-03-31|15/12/2022|-0.41||61440000000||488|1
2024-02-10 20:50:22|06777|101246|MTSM|33.3B|33300000000|143|553052|-38.36|24|2023-05-03|15/12/2022|-2.41||5560000000||350|1|2022-10-31|15/09/2022|-7.58||5500000000||158|1
2024-02-10 20:50:27|06778|101499|MTDL|6.51T|6510000000000|530|4311121|-10.17|29|2024-04-29|15/03/2024|||||530|1|2024-04-05|15/12/2023||||6378000000000|530|1
2024-02-10 20:50:33|06779|101247|MKPI|26.31T|26310000000000|27,750|95289|-0.89|25|2023-05-05|15/03/2023|184.26||515800000000||26800|1|2023-04-05|15/12/2022|236.65||568800000000||27100|1
2024-02-10 20:50:39|06780|101500|MTLA|3.08T|3080000000000|402|1317265|5.79|30|2024-04-30|15/03/2024|||||402|1|2024-03-28|15/12/2023|||||402|1
2024-02-10 20:50:45|06781|101501|MIDI|14.11T|14110000000000|422|39507743|-0.47|25|2023-04-29|15/03/2023|4.08||4040100000000||346|1|2023-03-07|15/12/2022|3.13||4065700000000||4220|0.1
2024-02-10 20:50:50|06782|101502|SDPC|188.55B|188550000000|148|7983945|-53.16|24|2023-04-29|15/12/2022|0.49||807400000000||165|1|2022-10-31|15/09/2022|6.72||845500000000||126|1
2024-02-10 20:50:56|06783|101503|PADI|90.46B|90460000000|8|599545|-84|25|2023-05-02|15/03/2023|-0.24||2060000000||50|1|2023-04-12|15/12/2022|-2.48||-4310000000||50|1
2024-02-10 20:51:02|06784|101504|MAPI|32.67T|32670000000000|1,975|25693429|37.15|41|2024-04-30|15/03/2024||36.17|||1975|1|2024-04-10|15/12/2023||34.34||8983000000000|1975|1
2024-02-10 20:51:09|06785|951639|KOPI|216.15B|216150000000|310|143098|-38|24|2023-04-04|15/12/2022|-0.1||45520000000||448|1|2022-11-29|15/09/2022|3.93||48100000000||685|1
2024-02-10 20:51:14|06786|101505|MIRA|27.73B|27730000000|7|490042|-86|29|2024-03-28|15/12/2023|||||7|1|2023-10-31|15/09/2023|||||8|1
2024-02-10 20:51:22|06787|101506|MITI|619.63B|619630000000|175|3482840|2.34|25|2023-05-02|15/03/2023|3.15||84250000000||160|1|2023-04-01|15/12/2022|2.6||71830000000||162|1
2024-02-10 20:51:29|06788|948393|MIKA|38.66T|38660000000000|2,780|12398108|-6.08|31|2024-04-30|15/03/2024||20.37|||2780|1|2024-04-02|15/12/2023||19.72||1072500000000|2780|1
2024-02-10 20:51:34|06789|960819|MKNT|11B|11000000000|2|13506161|-96|25|2023-05-08|15/03/2023|-0.61||429500000000||50|1|2023-05-05|15/12/2022|-2.4||461300000000||50|1
2024-02-10 20:51:39|06790|963747|MTRA|187.88B|187880000000|244|569021|0|20|2023-05-12|15/03/2022|-105.1||16540000000||244|1|2023-03-20|15/12/2021|-97.33||2160000000||244|1
2024-02-10 20:51:45|06791|101507|MPMX|4.39T|4390000000000|1,005|15856365|-15.19|38|2024-04-26|15/03/2024|||||1005|1|2024-04-05|15/12/2023|||||1005|1
2024-02-10 20:51:52|06792|101508|MBSS|1.84T|1840000000000|1,050|131125|-9.09|29|2024-05-01|15/03/2024|||||1050|1|2024-03-20|15/12/2023|||||1050|1
2024-02-10 20:51:56|06793|943662|MBAP|5.23T|5230000000000|4,260|61084|-33.95|6|2018-07-30|15/06/2018|0.01||52230000||3550|1|2018-04-30|15/03/2018|0.02||75870000||3070|1
2024-02-10 20:52:02|06794|101509|BHIT|4.18T|4180000000000|50|1087870|-15.25|25|2023-05-03|15/03/2023|2.92||4698700000000||52|1|2023-04-03|15/12/2022|4.66||6183400000000||55|1
2024-02-10 20:52:08|06795|101510|BCAP|2.13T|2130000000000|50|12394390|-38.27|25|2023-05-03|15/03/2023|0.79||726600000000||58|1|2023-03-31|15/12/2022|1.55||771100000000||63|1
2024-02-10 20:52:14|06796|101511|KPIG|6.05T|6050000000000|62|54896103|-18.42|25|2023-05-02|15/03/2023|3.17||328400000000||70|1|2023-04-04|15/12/2022|1.16||373000000000||70|1
2024-02-10 20:52:20|06797|101512|MSKY|1.5T|1500000000000|150|31984908|-28.57|37|2024-04-30|15/03/2024|||||150|1|2023-10-31|15/09/2023|||||134|1
2024-02-10 20:52:26|06798|1081669|MSIN|36.28T|36280000000000|2,990|127654|-35|20|2023-05-02|15/03/2023|8.88||823900000000||4030|1|2023-03-24|15/12/2022|-4||605600000000||3990|1
2024-02-10 20:52:31|06799|1141298|IPTV|2.11T|2110000000000|50|31382829|-18.03|17|2023-05-02|15/03/2023|1.04||637600000000||50|1|2023-03-24|15/12/2022|-3.86||568000000000||50|1
2024-02-10 20:52:37|06800|101513|MDRN|38.16B|38160000000|5|475679|-90|28|2024-04-29|15/03/2024|||||5|1|2023-10-30|15/09/2023|||||6|1
2024-02-10 20:52:44|06801|101514|MDLN|676.79B|676790000000|54|6521360|-34.94|29|2024-04-10|15/12/2023|||||54|1|2023-10-30|15/09/2023|||||69|1
2024-02-10 20:52:49|06802|1166257|ENZO|108.13B|108130000000|50|1332|0|10|2022-10-27|15/09/2022|0.66||59890000000||61|1|2022-08-22|15/06/2022|0.05||129100000000||54|1
2024-02-10 20:52:55|06803|1155743|KEJU|1.76T|1760000000000|1,175|12461|-14.55|18|2023-04-27|15/03/2023|19.85||264400000000||1340|1|2023-03-01|15/12/2022|2.11||231200000000||1370|1
2024-02-10 20:53:02|06804|101515|MLIA|2.71T|2710000000000|410|5217349|-30.51|30|2024-04-26|15/03/2024|||||410|1|2024-03-27|15/12/2023|||||410|1
2024-02-10 20:53:07|06805|101516|MAGP|450B|450000000000|50|700|0|20|2022-05-31|15/03/2022|-1.17||32270000000||50|1|2022-05-13|15/12/2021|-8.19||163200000000||50|1
2024-02-10 20:53:13|06806|101300|AMAG|1.42T|1420000000000|284|893252|-28.28|25|2023-04-19|15/03/2023|3.07||165900000000||384|1|2023-03-28|15/12/2022|7.44||194400000000||386|1
2024-02-10 20:53:18|06807|101517|MLBI|15.07T|15070000000000|7,150|75321|-20.56|25|2023-05-02|15/03/2023|96.77||740000000000||9000|1|2023-03-06|15/12/2022|151||996000000000||9300|1
2024-02-10 20:53:23|06808|101518|MICE|290.03B|290030000000|490|53129|-9.26|24|2023-05-02|15/03/2023|13.61||252800000000||615|1|2023-03-30|15/12/2022|12.67||260400000000||810|1
2024-02-10 20:53:29|06809|101519|LPIN|147.9B|147900000000|348|27951|-9.38|23|2022-11-30|15/09/2022|17.36||48630000000||408|1|2022-08-29|15/06/2022|9.82||42760000000||444|1
2024-02-10 20:53:34|06810|101248|MFMI|386.37B|386370000000|510|2852|-33.77|25|2023-05-02|15/03/2023|6.89||38990000000||725|1|2023-04-12|15/12/2022|9.49||40890000000||745|1
2024-02-10 20:53:40|06811|101520|MLPL|972.3B|972300000000|62|20153179|-45.13|28|2024-05-07|15/12/2023|||||62|1|2023-10-31|15/09/2023|||||76|1
2024-02-10 20:53:46|06812|101521|MLPT|2.89T|2890000000000|1,540|16232|-21.23|26|2023-04-28|15/03/2023|18.55||623400000000||1960|1|2023-03-03|15/12/2022|107.68||919300000000||1945|1
2024-02-10 20:53:51|06813|101522|MASA|32.69T|32690000000000|3,560|55478|58.22|28|2024-04-25|15/12/2023|||||3560|1|2023-10-31|15/09/2023|||||2390|1
2024-02-10 20:53:57|06814|101523|MRAT|151.51B|151510000000|354|1851556|-55.75|24|2023-05-02|15/12/2022|200.2||67240000000||635|1|2022-11-30|15/09/2022|-18.57||51040000000||860|1
2024-02-10 20:54:02|06815|1096519|CITY|281.07B|281070000000|52|12282316|-47.47|22|2023-04-18|15/03/2023|-0.93||10840000000||69|1|2023-03-30|15/12/2022|-0.44||21190000000||109|1
2024-02-10 20:54:07|06816|1088701|NFCX|2.36T|2360000000000|3,570|62895|-44.22|20|2023-03-31|15/12/2022|-19.18||2473900000000||6675|1|2022-11-25|15/09/2022|8.15||2304400000000||9300|1
2024-02-10 20:54:15|06817|101524|ROTI|6.47T|6470000000000|1,135|450402|-18.35|31|2024-04-25|15/03/2024|||||1135|1|2024-03-26|15/12/2023||15.64||1073000000000|1135|1
2024-02-10 20:54:21|06818|101525|NIPS|461.16B|461160000000|282|685805|0|29|2024-02-28|15/12/2023|||||282|1|2023-11-29|15/09/2023|||||282|1
2024-02-10 20:54:26|06819|1084858|SKYB|29.84B|29840000000|51|0|0|11|2019-11-04|15/09/2019|1.62||2080000000||67|1|2019-07-31|15/06/2019|0.19||1110000000||188|1
2024-02-10 20:54:31|06820|101527|DGIK|457.54B|457540000000|89|17491903|-32.06|25|2023-05-05|15/03/2023|-0.98||88150000000||135|1|2023-04-05|15/12/2022|3.24||97570000000||117|1
2024-02-10 20:54:36|06821|1172506|NPGF|162.01B|162010000000|50|604618|0|13|2023-05-02|15/03/2023|7.56||7200000000||58|1|2023-04-11|15/12/2022|-8.45||9390000000||50|1
2024-02-10 20:54:41|06822|101528|NRCA|797.64B|797640000000|330|480763|4.43|29|2024-04-30|15/03/2024|||||330|1|2024-03-22|15/12/2023|||||330|1
2024-02-10 20:54:47|06823|1153026|NZIA|162.62B|162620000000|74|5208162|-74.31|17|2023-04-18|15/03/2023|0.13||19850000000||160|1|2023-03-24|15/12/2022|-0.28||18000000000||197|1
2024-02-10 20:54:52|06824|101529|META|4.12T|4120000000000|238|241032608|87.4|24|2023-04-06|15/12/2022|0.39||787700000000||113|1|2022-11-29|15/09/2022|1.7||216700000000||130|1
2024-02-10 20:54:58|06825|102971|UNIT|23.83B|23830000000|316|34698|0|14|2020-07-30|15/06/2020|0.79||13000000000||154|1|2020-06-30|15/03/2020|2.13||39800000000||147|1
2024-02-10 20:55:03|06826|997895|PORT|1.96T|1960000000000|695|82990|-15.76|25|2023-04-26|15/03/2023|8.5||298400000000||995|1|2023-03-28|15/12/2022|14.04||310700000000||815|1
2024-02-10 20:55:08|06827|1114107|DIVA|261.8B|261800000000|187|724886|-76.03|19|2023-04-01|15/12/2022|-25.56||1270700000000||890|1|2022-11-25|15/09/2022|-36.13||1277800000000||985|1
2024-02-10 20:55:13|06828|101249|OCAP|43.44B|43440000000|159|200|0|25|2023-05-05|15/03/2023|20.51||||159|1|2023-03-27|15/12/2022|-76.03||||159|1
2024-02-10 20:55:18|06829|1153000|OPMS|42.49B|42490000000|53|1803525|-36.14|18|2023-04-27|15/03/2023|-2.05||181000000||58|1|2023-03-29|15/12/2022|0.35||7340000000||52|1
2024-02-10 20:55:23|06830|101608|TKIM|19.85T|19850000000000|6,375|1691290|-12.07|18|2024-04-05|15/12/2023|||||6375|1|2023-10-31|15/09/2023|||||7375|1
2024-02-10 20:55:29|06831|101532|APIC|14.3T|14300000000000|1,215|71136210|7.05|25|2023-05-03|15/03/2023|9||595100000000||1265|1|2023-04-05|15/12/2022|4.39||575700000000||1225|1
2024-02-10 20:55:35|06832|1163264|UANG|750.2B|750200000000|620|243137|-6.06|13|2023-05-09|15/03/2023|218.33||365300000000||434|1|2023-04-13|15/12/2022|-48.85||365300000000||490|1
2024-02-10 20:55:41|06833|101533|PWON|20.03T|20030000000000|416|27047233|-11.49|31|2024-04-30|15/03/2024||10.61||1599780000000|416|1|2024-04-04|15/12/2023||8.71||1325000000000|416|1
2024-02-10 20:55:46|06834|1155744|PSGO|2.9T|2900000000000|154|56830|3.36|17|2023-05-02|15/03/2023|0.87||521800000000||141|1|2023-03-30|15/12/2022|6.22||492100000000||142|1
2024-02-10 20:55:50|06835|1174977|NICL|2.06T|2060000000000|194|22868327|-31.21|11|2023-05-02|15/03/2023|5.97||254900000000||288|1|2023-03-31|15/12/2022|6.71||393300000000||348|1
2024-02-10 20:55:56|06836|101534|PBRX|1.07T|1070000000000|50|145343|-23.08|19|2024-05-07|15/12/2023|||||50|1|2024-05-01|15/03/2024|||||50|1
2024-02-10 20:56:01|06837|101252|HDTX|432.18B|432180000000|120|15057|0|24|2023-03-30|15/12/2022|0.22||103600000||120|1|2022-10-28|15/09/2022|-9.78||18840000||120|1
2024-02-10 20:56:05|06838|1174310|MGLV|108.58B|108580000000|57|170344|23.91|8|2023-05-02|15/12/2022|0.21||31910000000||41|1|2022-10-31|15/09/2022|2.61||40760000000||140|1
2024-02-10 20:56:10|06839|1057073|PBID|2.62T|2620000000000|1,395|101914|-12.26|24|2023-04-28|15/03/2023|53.46||1220500000000||1580|1|2023-03-09|15/12/2022|43.75||1216600000000||1580|1
2024-02-10 20:56:17|06840|943654|PEGE|436.35B|436350000000|154|795154|-67.23|24|2023-03-30|15/12/2022|-12.02||-29390000000||480|1|2022-10-31|15/09/2022|-9.08||-23880000000||680|1
2024-02-10 20:56:22|06841|1168365|PMMP|1T|1000000000000|388|16810445|8.38|14|2024-04-04|15/12/2023|||||388|1|2023-11-29|15/09/2023|||||272|1
2024-02-10 20:56:26|06842|101535|PNLF|8.26T|8260000000000|258|25068052|-33.85|25|2023-04-29|15/03/2023|11.27||455400000000||286|1|2023-03-31|15/12/2022|13.12||566300000000||354|1
2024-02-10 20:56:32|06843|101537|PANS|1.17T|1170000000000|1,650|127625|-12.93|25|2023-04-28|15/03/2023|46.8||90930000000||1795|1|2023-03-13|15/12/2022|24.28||86970000000||1890|1
2024-02-10 20:56:38|06844|101536|PNIN|3.48T|3480000000000|855|1662768|-37.36|25|2023-04-28|15/03/2023|51.62||452200000000||1000|1|2023-04-28|15/12/2022|27.31||568900000000||1000|1
2024-02-10 20:56:44|06845|101538|PANR|553.61B|553610000000|400|6339678|-20|25|2023-04-27|15/03/2023|13.24||832100000000||570|1|2023-03-10|15/12/2022|17.93||679900000000||605|1
2024-02-10 20:56:50|06846|991136|PBSA|900B|900000000000|300|2224552|-1.32|25|2023-04-28|15/03/2023|5.84||139200000000||376|1|2023-03-30|15/12/2022|10.72||103400000000||310|1
2024-02-10 20:56:57|06847|101540|PICO|64.23B|64230000000|113|988314|-51.71|25|2023-04-02|15/12/2022|1.08||133500000000||175|1|2022-11-18|15/09/2022|4.55||147200000000||408|1
2024-02-10 20:57:02|06848|101541|NIKL|640.93B|640930000000|254|171902|-60|29|2024-04-22|15/03/2024|||||254|1|2024-03-14|15/12/2023|||||254|1
2024-02-10 20:57:07|06849|101542|BBRM|559.65B|559650000000|66|3657740|13.79|5|2018-05-25|15/03/2018|-0||5080000||49.333333333333|1.5|2018-03-29|15/12/2017|-0.15||4600000||49.333333333333|1.5
2024-02-10 20:57:13|06850|101253|NELY|1.15T|1150000000000|490|1904970|64.43|25|2023-04-28|15/03/2023|22.52||119100000000||314|1|2023-03-28|15/12/2022|21.62||105100000000||298|1
2024-02-10 20:57:18|06851|1056131|PSSI|2.57T|2570000000000|492|444948|-21.9|2|2018-04-26|15/03/2018|||16160000||163|1|2017-05-04|15/03/2017|-0.36||10120000|||
2024-02-10 20:57:25|06852|101250|PGLI|74.18B|74180000000|152|84290|-50|25|2023-05-05|15/03/2023|-5.4||4740000000||238|1|2023-04-14|15/12/2022|-22.35||5710000000||250|1
2024-02-10 20:57:31|06853|101531|PJAA|1.53T|1530000000000|955|521941|35.46|28|2024-04-25|15/03/2024|||||955|1|2023-10-10|15/09/2023|||||825|1
2024-02-10 20:57:37|06854|101549|PTPP|2.54T|2540000000000|410|25233338|-43.45|31|2024-04-30|15/03/2024|||||410|1|2024-03-08|15/12/2023|||||410|1
2024-02-10 20:57:43|06855|998095|KONI|315.12B|315120000000|1,010|5166|-50.73|25|2023-05-05|15/03/2023|10.7||41590000000||1315|1|2023-04-10|15/12/2022|15.19||57790000000||1485|1
2024-02-10 20:57:49|06856|101543|GPRA|393.45B|393450000000|92|3429908|-9.8|29|2024-04-30|15/03/2024|||||92|1|2024-04-29|15/12/2023|||||92|1
2024-02-10 20:57:54|06857|101544|PKPK|420B|420000000000|350|385138|13.64|24|2023-04-28|15/03/2023|-3.06||22680000000||324|1|2023-02-11|15/12/2022|-7.38||4240000000||302|1
2024-02-10 20:57:59|06858|1156527|TRIN|632.65B|632650000000|139|15408510|-45.7|18|2023-05-02|15/03/2023|-2.67||56840000000||238|1|2023-04-12|15/12/2022|3.03||145700000000||244|1
2024-02-10 20:58:05|06859|101530|PGAS|28T|28000000000000|1,155|37258257|-28.04|40|2024-05-01|15/03/2024||||951380000|1155|1|2024-02-22|15/12/2023||0.0022||862980000|1155|1
2024-02-10 20:58:11|06860|101488|LSIP|5.66T|5660000000000|830|3562040|-19.81|41|2024-04-30|15/03/2024|||||830|1|2024-02-28|15/12/2023||||1132000000000|830|1
2024-02-10 20:58:15|06861|101546|PTRO|5.13T|5130000000000|5,175|7450452|-6.33|5|2018-04-26|15/03/2018|||89520000||2200|1|2018-03-19|15/12/2017|||78990000||1930|1
2024-02-10 20:58:21|06862|1116267|PEHA|441B|441000000000|525|2325981|-25|22|2024-04-26|15/03/2024|||||525|1|2023-10-31|15/09/2023|||||610|1
2024-02-10 20:58:27|06863|101254|RODA|679.61B|679610000000|50|998944|-15.25|25|2023-04-28|15/03/2023|-1.22||16870000000||50|1|2023-03-31|15/12/2022|-0.95||18890000000||55|1
2024-02-10 20:58:32|06864|1165603|PNGO|1.11T|1110000000000|1,415|9051|6.79|12|2023-04-28|15/03/2023|91.33||591300000000||1310|1|2023-03-31|15/12/2022|68.03||513800000000||1330|1
2024-02-10 20:58:38|06865|101255|PTSP|346.67B|346670000000|1,570|31530|-30.84|25|2023-04-28|15/03/2023|-15.48||134700000000||1965|1|2023-03-31|15/12/2022|15.58||142000000000||1965|1
2024-02-10 20:58:42|06866|1166256|PLAN|22.42B|22420000000|25|311398|-7.41|5|2023-04-11|15/12/2022|-2.44||10890000000||25|1|2022-09-08|15/06/2022|-0.79||3950000000||36|1
2024-02-10 20:58:49|06867|101256|PLIN|9.33T|9330000000000|2,640|4062|28.16|25|2023-04-28|15/03/2023|39.9||313400000000||2190|1|2023-03-24|15/12/2022|77.77||314200000000||1980|1
2024-02-10 20:58:54|06868|101547|PLAS|59.21B|59210000000|50|15059|0|14|2020-08-07|15/03/2020|-0.47||1400000000||50|1|2020-08-05|15/06/2020|-0.79||580400000||50|1
2024-02-10 20:59:00|06869|1117907|POLI|1.54T|1540000000000|765|29193|-5.56|22|2023-05-02|15/03/2023|9.44||83540000000||820|1|2023-04-04|15/12/2022|-26.52||94070000000||845|1
2024-02-10 20:59:06|06870|1088678|POLL|1.19T|1190000000000|143|574506|-28.5|20|2023-04-13|15/12/2022|4.69||40000000000||164|1|2022-12-29|15/09/2022|2.95||57450000000||238|1
2024-02-10 20:59:12|06871|101548|ADMG|521.15B|521150000000|134|495057|-9.46|5|2018-04-27|15/03/2018|||108100000||310|1|2018-04-02|15/12/2017|-0||82050000||290|1
2024-02-10 20:59:17|06872|1097904|POLA|167.55B|167550000000|50|9763|-27.54|18|2023-05-02|15/03/2023|-3.25||3410000000||52|1|2023-04-06|15/12/2022|-2.34||2390000000||55|1
2024-02-10 20:59:22|06873|101257|POOL|167.55B|167550000000|50|23697093|0|23|2022-11-28|15/09/2022|3.07||-7200000000||50|1|2022-08-31|15/06/2022|-1.75||19720000000||50|1
2024-02-10 20:59:28|06874|1055263|PPRE|789.06B|789060000000|78|4390433|-30.97|24|2023-05-05|15/03/2023|2.48||790700000000||113|1|2023-04-29|15/12/2022|2.16||991700000000||118|1
2024-02-10 20:59:33|06875|953597|PPRO|3.08T|3080000000000|50|49966|0|30|2024-03-12|15/12/2023|||||50|1|2023-10-31|15/09/2023|||||50|1
2024-02-10 20:59:38|06876|1163262|PGUN|2.5T|2500000000000|436|14410|-55.96|13|2023-04-28|15/03/2023|1.55||181100000000||640|1|2023-03-27|15/12/2022|7.76||270700000000||790|1
2024-02-10 20:59:44|06877|101258|PSDN|201.6B|201600000000|140|31905475|129.51|25|2023-04-12|15/12/2022|-6.39||114500000000||60|1|2022-11-10|15/09/2022|-14.25||139300000000||103|1
2024-02-10 20:59:49|06878|1096064|PANI|76.42T|76420000000000|4,890|12111086|316.17|14|2023-03-31|15/12/2022|9.51||507900000000||1220|1|2023-02-06|15/09/2022|-8.99||189900000000||1190|1
2024-02-10 20:59:54|06879|1156724|PTPW|825.5B|825500000000|940|36176|0|15|2023-05-03|15/03/2023|18.07||100400000000||965|1|2023-04-06|15/12/2022|11.48||56310000000||960|1
2024-02-10 21:00:00|06880|101550|PRAS|68B|68000000000|97|333307|-27.07|24|2023-05-02|15/12/2022|-46.92||18110000000||154|1|2022-11-30|15/09/2022|-36.89||13760000000||148|1
2024-02-10 21:00:11|06881|1177038|MCOL|21.07T|21070000000000|5,925|141771|-9.54|0||
2024-02-10 21:00:21|06882|1057208|PCAR|58.33B|58330000000|50|9320090|-28.57|23|2022-11-30|15/09/2022|0.65||47200000000||140|1|2022-09-01|15/06/2022|1.17||61490000000||127|1
2024-02-10 21:00:26|06883|1163501|PPGL|75.58B|75580000000|98|214717|-24.62|11|2023-04-13|15/12/2022|3.38||75140000000||119|1|2022-11-28|15/09/2022|6.78||74140000000||121|1
2024-02-10 21:00:31|06884|962001|BIMA|54.13B|54130000000|89|4092556|-2.2|24|2023-04-29|15/03/2023|2.76||15600000000||69|1|2023-04-03|15/12/2022|-3.9||113900000000||70|1
2024-02-10 21:00:37|06885|994054|PRDA|4.58T|4580000000000|4,880|1701697|-17.98|29|2024-04-30|15/03/2024|||||4880|1|2024-03-13|15/12/2023|||||4880|1
2024-02-10 21:00:42|06886|986049|OASA|894.96B|894960000000|141|145307617|17.5|25|2023-05-03|15/12/2022|5.5||40000000000||159|1|2023-05-02|15/03/2023|0.42||10280000000||170|1
2024-02-10 21:00:48|06887|101259|PALM|3.36T|3360000000000|474|1196240|-32.29|25|2023-04-28|15/03/2023|6.77||55280000000||590|1|2023-03-24|15/12/2022|30.93||246900000000||630|1
2024-02-10 21:00:53|06888|101588|STAR|456B|456000000000|95|161681|-30.66|25|2023-04-28|15/03/2023|0.22||1180000000||135|1|2023-03-30|15/12/2022|0.09||1240000000||136|1
2024-02-10 21:01:00|06889|1010638|CSIS|65.35B|65350000000|50|519646|-23.08|26|2023-05-02|15/03/2023|0.79||9390000000||54|1|2023-03-30|15/12/2022|4.08||21710000000||55|1
2024-02-10 21:01:06|06890|1075239|DFAM|100.69B|100690000000|53|3790429|-40.45|20|2023-03-31|15/12/2022|-1.51||19350000000||79|1|2022-11-09|15/09/2022|-2.83||20580000000||133|1
2024-02-10 21:01:12|06891|1097269|DUCK|225.87B|225870000000|176|31739700|0|11|2020-11-30|15/09/2020|-4.82||26980000000||336|1|2020-07-30|15/06/2020|-3.04||10760000000||390|1
2024-02-10 21:01:17|06892|1088204|IPCC|1.28T|1280000000000|705|1314030|17.5|24|2024-05-02|15/12/2023|||||705|1|2023-10-20|15/09/2023|||||695|1
2024-02-10 21:01:22|06893|1010639|TAMU|262.5B|262500000000|7|777984|-86|7|2018-07-30|15/03/2017|-0||3730000||4220|0.1|2018-07-30|15/03/2018|-0||3900000||4220|0.1
2024-02-10 21:01:28|06894|1078226|PZZA|1.03T|1030000000000|344|211544|-35.7|26|2024-04-02|15/12/2023|||||344|1|2023-10-31|15/09/2023|||||412|1
2024-02-10 21:01:34|06895|101578|SIPD|1.8T|1800000000000|980|18370|-8.84|29|2024-03-18|15/12/2023|||||980|1|2023-11-01|15/09/2023|||||1060|1
2024-02-10 21:01:39|06896|1076784|SPTO|1.5T|1500000000000|555|550324|-1.77|27|2024-04-24|15/12/2023|||||555|1|2023-10-30|15/09/2023|||||560|1
2024-02-10 21:01:46|06897|101251|TMAS|9.27T|9270000000000|163|46215274|-37.79|29|2023-10-26|15/09/2023|||||156|1|2023-07-25|15/06/2023|||||292|1
2024-02-10 21:01:52|06898|1084863|TNCA|70.84B|70840000000|168|2621648|-40.43|20|2023-05-04|15/03/2023|5.98||18340000000||193|1|2023-04-06|15/12/2022|-0.46||22230000000||208|1
2024-02-10 21:01:58|06899|1123886|COCO|143.27B|143270000000|161|216446|-30.6|19|2023-05-03|15/12/2022|2.25||78230000000||240|1|2023-05-02|15/03/2023|-0.55||55220000000||244|1
2024-02-10 21:02:03|06900|101260|PNSE|359.02B|359020000000|450|263129|14.21|23|2023-04-05|15/12/2022|-3.58||52710000000||420|1|2022-11-30|15/09/2022|3.56||41160000000||418|1
2024-02-10 21:02:09|06901|101551|PUDP|181.26B|181260000000|550|105406|46.28|25|2023-04-18|15/03/2023|-7.25||8750000000||625|1|2023-04-05|15/12/2022|873.19||434600000000||472|1
2024-02-10 21:02:15|06902|953932|DMAS|7.81T|7810000000000|162|20468979|-4.14|31|2024-04-25|15/03/2024|||||162|1|2024-03-27|15/12/2023|||||162|1
2024-02-10 21:02:19|06903|1165982|PURI|164B|164000000000|164|27605650|-41.43|11|2023-04-28|15/03/2023|-2.69||808100000||248|1|2023-03-06|15/12/2022|0.18||8480000000||282|1
2024-02-10 21:02:24|06904|1156089|PMJS|1.91T|1910000000000|139|114967|-10.32|18|2023-04-29|15/12/2022|5.36||3079600000000||160|1|2023-04-28|15/03/2023|4.52||2938700000000||167|1
2024-02-10 21:02:29|06905|1156644|PURA|315.1B|315100000000|50|5882|0|17|2023-05-02|15/03/2023|0.82||55000000000||50|1|2023-03-31|15/12/2022|-0.67||21500000000||50|1
2024-02-10 21:02:34|06906|101552|PYFA|465.52B|465520000000|870|3263070|0|25|2023-05-02|15/03/2023|-23.01||164900000000||835|1|2023-04-06|15/12/2022|-25.26||164500000000||805|1
2024-02-10 21:02:41|06907|953933|HDFA|654.24B|654240000000|100|53837|-41.18|25|2023-04-29|15/03/2023|1.64||63120000000||152|1|2023-03-31|15/12/2022|2.19||59820000000||154|1
2024-02-10 21:02:47|06908|101553|RUIS|148.61B|148610000000|193|5903948|-8.1|28|2024-04-02|15/12/2023|||||193|1|2023-11-01|15/09/2023|||||252|1
2024-02-10 21:02:54|06909|101554|RALS|2.97T|2970000000000|494|2703651|-28.41|38|2024-04-25|15/03/2024|||||494|1|2024-03-29|15/12/2023|||||494|1
2024-02-10 21:03:00|06910|101555|ARTI|31.36B|31360000000|4|5535357|-92|22|2022-11-30|15/06/2022|-4.37||2130000000||50|1|2022-06-01|15/03/2022|-0.87||1520000000||50|1
2024-02-10 21:03:05|06911|950067|PSKT|517.56B|517560000000|50|363406|-27.54|25|2023-04-28|15/03/2023|-0.27||13150000000||53|1|2023-03-08|15/12/2022|-0.21||17130000000||60|1
2024-02-10 21:03:11|06912|101261|RELI|856.8B|856800000000|476|19189|-10.19|28|2023-05-11|15/03/2023|5.86||12610000000||486|1|2023-04-29|15/12/2022|5.81||26500000000||482|1
2024-02-10 21:03:15|06913|1155912|REAL|46.44B|46440000000|7|3064505|-86|17|2023-04-28|15/03/2023|0.01||2370000000||50|1|2023-03-31|15/12/2022|-0.01||1810000000||50|1
2024-02-10 21:03:22|06914|101557|KKGI|1.65T|1650000000000|354|1780297|-13.24|31|2024-04-24|15/03/2024|||||354|1|2024-03-27|15/12/2023|||||354|1
2024-02-10 21:03:28|06915|101262|RICY|73.8B|73800000000|115|16679611|43.75|30|2024-04-29|15/03/2024|||||115|1|2024-04-11|15/12/2023|||||115|1
2024-02-10 21:03:33|06916|101263|RIGS|338.07B|338070000000|555|163457|11.9|12|2023-04-28|15/03/2023|33.51||90610000000||448|1|2023-01-31|15/12/2022|10.96||78930000000||490|1
2024-02-10 21:03:37|06917|101558|RIMO|2.25T|2250000000000|50|525530480|0|11|2019-11-01|15/09/2019|1.15||320800000000||126|1|2019-07-31|15/06/2019|0.34||114700000000||132|1
2024-02-10 21:03:42|06918|101559|RBMS|132.81B|132810000000|50|1272198|0|25|2023-04-18|15/03/2023|-6.21||20690000000||50|1|2023-03-24|15/12/2022|-4.24||53180000000||50|1
2024-02-10 21:03:48|06919|1166029|ROCK|545.37B|545370000000|380|100|21.79|13|2023-05-04|15/12/2022|4.71||29070000000||334|1|2023-05-02|15/03/2023|3.09||26220000000||300|1
2024-02-10 21:03:54|06920|945177|RDTX|3.76T|3760000000000|14,000|6018|39.65|25|2023-04-29|15/03/2023|235.43||123300000000||10525|1|2023-04-04|15/12/2022|284.3||134100000000||10225|1
2024-02-10 21:04:00|06921|1084857|PRIM|246.62B|246620000000|73|65229694|-56.55|18|2023-04-02|15/12/2022|2.72||63290000000||145|1|2022-11-29|15/09/2022|0.55||51310000000||200|1
2024-02-10 21:04:06|06922|1156446|INDO|416.37B|416370000000|95|1785237|-9.52|16|2023-05-02|15/03/2023|9.06||2370000000||91|1|2023-04-03|15/12/2022|2.05||2750000000||88|1
2024-02-10 21:04:11|06923|101560|RAJA|5.45T|5450000000000|1,290|18476171|35.79|18|2024-04-25|15/12/2023|||||1290|1|2023-10-30|15/09/2023|||||980|1
2024-02-10 21:04:17|06924|101561|SIMP|5.58T|5580000000000|360|888498|-14.69|30|2024-03-01|15/12/2023|||||360|1|2023-11-29|15/09/2023|||||386|1
2024-02-10 21:04:22|06925|101562|MYOH|4.02T|4020000000000|1,820|80097|17.8|5|2018-04-30|15/03/2018|||52840000||780|1|2018-03-26|15/12/2017|||54770000||790|1
2024-02-10 21:04:27|06926|101563|SGRO|3.64T|3640000000000|2,000|18351|-5.21|30|2024-04-25|15/03/2024|||||2000|1|2024-03-26|15/12/2023|||||2000|1
2024-02-10 21:04:33|06927|101264|SMDR|5.5T|5500000000000|336|41295795|-20.75|29|2024-04-29|15/03/2024|||||336|1|2024-03-28|15/12/2023|||||336|1
2024-02-10 21:04:39|06928|1009374|MINA|328.13B|328130000000|50|341509|-13.79|25|2023-04-26|15/03/2023|-0.14||2370000000||50|1|2023-03-30|15/12/2022|-0.15||3140000000||53|1
2024-02-10 21:04:45|06929|1031326|603580|1.03B|1030000000|7.92|1690544|-52.46|25|2023-04-28|15/03/2023|||31920000||14.590000152588|1|2023-04-28|15/12/2022|-0.04||34000000||14.590000152588|1
2024-02-10 21:04:52|06930|996071|603089|1.57B|1570000000|7.00|5285036|-27.54|25|2023-04-27|15/03/2023|-0.04||296800000||7.8800001144409|1|2023-04-20|15/12/2022|-0.05||383700000||9.1400003433228|1
2024-02-10 21:04:58|06931|1141900|688012|76.03B|76030000000|122.77|6154890|12.83|24|2024-04-25|15/03/2024||0.6368||1680000000|122.76999664307|1|2024-03-29|15/12/2023||0.8278||2110000000|122.76999664307|1
2024-02-10 21:05:05|06932|100586|600391|5.26B|5260000000|15.92|4411142|-24.51|31|2024-04-29|15/03/2024|||||15.920000076294|1|2024-03-30|15/12/2023|||||15.920000076294|1
2024-02-10 21:05:11|06933|100983|600893|88.44B|88440000000|33.18|10404812|-26.77|31|2024-04-29|15/03/2024|||||33.180000305176|1|2024-03-30|15/12/2023|||||33.180000305176|1
2024-02-10 21:05:18|06934|100643|600469|3.43B|3430000000|4.70|10887456|-16.07|30|2024-04-29|15/03/2024|||||4.6999998092651|1|2024-04-25|15/12/2023|||||4.6999998092651|1
2024-02-10 21:05:23|06935|100415|600151|6.86B|6860000000|4.78|15364756|-50.57|29|2024-04-26|15/03/2024|||||4.7800002098083|1|2024-04-19|15/12/2023|||||4.7800002098083|1
2024-02-10 21:05:30|06936|100950|600855|3.64B|3640000000|7.67|4158273|-42.59|25|2023-04-28|15/03/2023|-0.1||207300000||12.109999656677|1|2023-03-20|15/12/2022|0.07||736200000||13.189999580383|1
2024-02-10 21:05:36|06937|100659|600501|4.61B|4610000000|10.68|7428575|-25.94|30|2024-04-30|15/12/2023|||||10.680000305176|1|2024-04-29|15/03/2024|||||10.680000305176|1
2024-02-10 21:05:43|06938|101047|601111|104.63B|104630000000|7.37|48451250|-28.17|31|2024-04-26|15/03/2024||0.8495||42440000000|7.3699998855591|1|2024-03-29|15/12/2023||0.0804||39250000000|7.3699998855591|1
2024-02-10 21:05:50|06939|100489|600271|17.79B|17790000000|9.6|12498218|-21.44|31|2024-04-29|15/03/2024||0.0888||4070000000|9.6000003814697|1|2024-04-16|15/12/2023||0.1984||8860000000|9.6000003814697|1
2024-02-10 21:05:57|06940|101096|601600|88.25B|88250000000|5.7|106495697|6.94|31|2024-04-23|15/03/2024||0.1227||74420000000|5.6999998092651|1|2024-03-28|15/12/2023||0.0515||72800000000|5.6999998092651|1
2024-02-10 21:06:03|06941|100512|600298|29.47B|29470000000|33.92|4676191|-17.83|30|2024-04-25|15/03/2024||||16741000000|33.919998168945|1|2024-03-09|15/12/2023||0.58||3730000000|33.919998168945|1
2024-02-10 21:06:09|06942|994536|603031|5.94B|5940000000|40.83|500247|-19.58|30|2024-04-26|15/03/2024|||||40.830001831055|1|2024-03-12|15/12/2023|||||40.830001831055|1
2024-02-10 21:06:16|06943|100285|600012|18.69B|18690000000|13.07|6317020|67.99|31|2024-04-25|15/03/2024|||||13.069999694824|1|2024-03-29|15/12/2023|||||13.069999694824|1
2024-02-10 21:06:24|06944|996081|603429|2.87B|2870000000|5.48|4809506|-51.29|29|2024-04-23|15/03/2024|||||5.4800000190735|1|2024-04-20|15/12/2023|||||5.4800000190735|1
2024-02-10 21:06:29|06945|1162062|603815|3.87B|3870000000|6.26|7533024|-24.03|15|2022-10-24|15/09/2022|0.06||1490000000||8.2299995422363|1|2022-08-25|15/06/2022|0.09||1830000000||7.2399997711182|1
2024-02-10 21:06:35|06946|1091243|601606|7.15B|7150000000|9.87|7683328|-18.77|24|2023-04-18|15/03/2023|-0.04||214400000||12.439999580383|1|2023-04-18|15/12/2022|0.13||753700000||12.439999580383|1
2024-02-10 21:15:09|06946|1091243|601606|7.15B|7150000000|9.87|7683328|-18.77|24|2023-04-18|15/03/2023|-0.04||214400000||12.439999580383|1|2023-04-18|15/12/2022|0.13||753700000||12.439999580383|1
2024-02-10 21:15:16|06947|953123|603599|12.99B|12990000000|14.34|5798007|-54.39|30|2024-04-26|15/12/2023|||||14.340000152588|1|2024-04-24|15/03/2024|||||14.340000152588|1
2024-02-10 21:15:22|06948|100872|600761|14.4B|14400000000|19.45|7498792|19.84|31|2024-04-23|15/03/2024|||||19.450000762939|1|2024-04-09|15/12/2023||0.41|||19.450000762939|1
2024-02-10 21:15:30|06949|100999|600971|13.44B|13440000000|11.2|17870356|33.17|30|2024-04-26|15/03/2024|||||11.199999809265|1|2024-03-30|15/12/2023||0.45|||11.199999809265|1
2024-02-10 21:15:40|06950|942800|600418|29.16B|29160000000|13.35|90601141|-20.63|31|2024-04-26|15/12/2023||-0.8687||7110000000|13.35000038147|1|2024-04-26|15/03/2024|||||13.35000038147|1
2024-02-10 21:15:47|06951|950055|603199|3.54B|3540000000|32.00|4458183|26.33|30|2024-04-24|15/03/2024|||||32|1|2024-04-19|15/12/2023|||||32|1
2024-02-10 21:15:56|06952|955764|603589|25.57B|25570000000|42.84|5053642|-28.02|31|2024-04-30|15/12/2023||0.76|||42.840000152588|1|2024-04-25|15/03/2024|||||42.840000152588|1
2024-02-10 21:16:02|06953|996090|603689|3.48B|3480000000|7.28|6678025|-11.44|25|2023-04-28|15/03/2023|0.22||1800000000||7.6900000572205|1|2023-04-07|15/12/2022|0.09||1650000000||7.8299999237061|1
2024-02-10 21:16:10|06954|100450|600218|2.75B|2750000000|6.31|17934158|-33.16|25|2023-04-28|15/03/2023|0.07||1630000000||8.3000001907349|1|2023-03-30|15/12/2022|0.06||961300000||9.170000076294|1
2024-02-10 21:16:17|06955|100712|600567|7.43B|7430000000|1.72|27520525|-33.85|30|2024-04-30|15/12/2023|||||1.7200000286102|1|2024-04-29|15/03/2024|||||1.7200000286102|1
2024-02-10 21:16:23|06956|101017|600990|3.41B|3410000000|12.37|3946285|-62.31|31|2024-04-29|15/03/2024|||||12.369999885559|1|2024-04-20|15/12/2023|||||12.369999885559|1
2024-02-10 21:16:30|06957|100475|600237|2.98B|2980000000|4.72|14267621|-38.54|30|2024-04-26|15/03/2024|||||4.7199997901917|1|2024-03-19|15/12/2023|||||4.7199997901917|1
2024-02-10 21:16:37|06958|1031220|603357|4.53B|4530000000|8.08|6952707|-17.97|29|2024-05-01|15/03/2024|||||8.079999923706|1|2024-03-29|15/12/2023||0.23|||8.079999923706|1
2024-02-10 21:16:44|06959|100660|600502|7.95B|7950000000|4.63|20210762|-11.81|30|2024-04-26|15/03/2024|||||4.6300001144409|1|2024-03-27|15/12/2023||0.31|||4.6300001144409|1
2024-02-10 21:16:51|06960|101120|601801|12.79B|12790000000|6.43|32136447|13.6|31|2024-04-29|15/03/2024|||||6.4299998283386|1|2024-04-18|15/12/2023|||||6.4299998283386|1
2024-02-10 21:16:58|06961|100529|600318|3.37B|3370000000|6.57|56183180|-10.61|29|2024-04-29|15/03/2024|||||6.5700001716614|1|2024-03-22|15/12/2023|||||6.5700001716614|1
2024-02-10 21:17:04|06962|953916|603198|44.55B|44550000000|55.69|3594750|-20.7|30|2024-04-26|15/12/2023||0.77||6591000000|55.689998626709|1|2024-04-25|15/03/2024|||||55.689998626709|1
2024-02-10 21:17:10|06963|1052665|603527|2.3B|2300000000|7.27|3456469|-55.81|29|2024-04-26|15/12/2023|||||7.2699999809265|1|2024-04-24|15/03/2024|||||7.2699999809265|1
2024-02-10 21:17:17|06964|994587|603696|1.55B|1550000000|6.60|11439996|-34.2|26|2023-04-27|15/03/2023|0.06||145200000||8.579999923706|1|2023-04-20|15/12/2022|-0.01||154300000||8.9499998092651|1
2024-02-10 21:17:23|06965|1141904|688019|14.81B|14810000000|149.51|1075020|-26.33|23|2024-04-26|15/03/2024||1.01||360080000|149.50999450684|1|2024-04-16|15/12/2023||0.72||351600000|149.50999450684|1
2024-02-10 21:17:29|06966|100714|600569|4.88B|4880000000|1.700|20511882|-22.73|30|2024-04-30|15/12/2023|||||1.7000000476837|1|2024-04-26|15/03/2024|||||1.7000000476837|1
2024-02-10 21:17:36|06967|100591|600397|2.06B|2060000000|2.080|35197789|-34.59|30|2024-04-25|15/12/2023|||||2.079999923706|1|2024-04-24|15/03/2024|||||2.079999923706|1
2024-02-10 21:17:43|06968|996184|603839|1.72B|1720000000|4.41|7024157|-38.66|29|2024-04-27|15/12/2023|||||4.4099998474121|1|2024-04-26|15/03/2024|||||4.4099998474121|1
2024-02-10 21:17:48|06969|950054|603020|2.41B|2410000000|6.41|3027588|-38.42|24|2022-10-30|15/09/2022|0.06||748000000||9.7600002288818|1|2022-08-29|15/06/2022|0.12||804300000||11.550000190735|1
2024-02-10 21:17:55|06970|1141895|688007|8.77B|8770000000|19.02|7275458|-32.31|23|2024-04-27|15/12/2023||0.08||782480000|19.020000457764|1|2024-04-25|15/03/2024||||825700000|19.020000457764|1
2024-02-10 21:18:02|06971|942805|600629|4.45B|4450000000|4.58|35925090|-5.37|30|2024-04-29|15/03/2024|||||4.5799999237061|1|2024-03-30|15/12/2023|||||4.5799999237061|1
2024-02-10 21:18:08|06972|1141911|688088|10.47B|10470000000|26.09|5077508|-9.19|24|2024-04-27|15/12/2023||0.055||172970000|26.090000152588|1|2024-04-24|15/03/2024||0.12||195910000|26.090000152588|1
2024-02-10 21:18:15|06973|1162068|603790|1.54B|1540000000|8.05|1834074|-31.84|17|2023-04-27|15/03/2023|0.09||191500000||10.739999771118|1|2023-04-27|15/12/2022|-0.1||142800000||10.739999771118|1
2024-02-10 21:18:21|06974|994531|603017|1.87B|1870000000|6.87|2682648|-31.78|30|2024-04-25|15/03/2024|||||6.8699998855591|1|2024-04-23|15/12/2023|||||6.8699998855591|1
2024-02-10 21:18:28|06975|1052663|603378|2.33B|2330000000|5.45|5843600|-56.57|29|2024-04-30|15/12/2023|||||5.4499998092651|1|2024-04-29|15/03/2024|||||5.4499998092651|1
2024-02-10 21:18:34|06976|101131|601890|7.64B|7640000000|7.96|16039523|-27.64|30|2024-04-23|15/03/2024|||||7.960000038147|1|2024-04-23|15/12/2023|||||7.960000038147|1
2024-02-10 21:18:41|06977|100704|600558|2.97B|2970000000|3.31|15986299|-3.22|25|2023-04-27|15/03/2023|0.03||891500000||3.460000038147|1|2023-04-06|15/12/2022|0.02||819000000||3.3599998950958|1
2024-02-10 21:18:47|06978|100545|600336|3.32B|3320000000|4.16|18513301|-33.44|26|2023-04-28|15/03/2023|0.04||2480000000||5.7800002098083|1|2023-04-21|15/12/2022|-0.01||2300000000||6.1500000953674|1
2024-02-10 21:18:53|06979|1162077|603551|3.5B|3500000000|9.08|2886137|-20.07|21|2024-04-25|15/03/2024|||||9.079999923706|1|2024-04-24|15/12/2023|||||9.079999923706|1
2024-02-10 21:19:00|06980|994583|603658|31.61B|31610000000|54.4|3546354|-22.74|30|2024-05-01|15/03/2024||0.47||1220000000|54.400001525879|1|2024-04-19|15/12/2023||0.54||1360000000|54.400001525879|1
2024-02-10 21:19:07|06981|942816|600862|32.38B|32380000000|19.27|8770263|-20.44|30|2024-04-26|15/03/2024|||||19.270000457764|1|2024-03-16|15/12/2023|||||19.270000457764|1
2024-02-10 21:19:14|06982|100822|600705|27B|27000000000|3.06|81824140|-35.98|30|2024-04-26|15/03/2024|||||3.0599999427795|1|2024-03-29|15/12/2023|||||3.0599999427795|1
2024-02-10 21:19:20|06983|100875|600765|22.4B|22400000000|15.12|17939838|-51.3|30|2024-04-26|15/03/2024|||||15.119999885559|1|2024-03-15|15/12/2023|||||15.119999885559|1
2024-02-10 21:19:26|06984|100871|600760|103.15B|103150000000|37.43|9777302|-36.7|29|2024-04-29|15/03/2024|||||37.430000305176|1|2024-03-30|15/12/2023||0.27||10040000000|37.430000305176|1
2024-02-10 21:19:32|06985|100305|600038|21.13B|21130000000|35.85|3952804|-22.64|31|2024-04-26|15/03/2024|||||35.849998474121|1|2024-03-16|15/12/2023||0.1171||6170000000|35.849998474121|1
2024-02-10 21:19:38|06986|1162052|603489|5.96B|5960000000|35.47|1663038|-70.69|22|2024-04-26|15/03/2024|||||35.470001220703|1|2024-04-20|15/12/2023|||||35.470001220703|1
2024-02-10 21:19:44|06987|1156730|600733|23.24B|23240000000|4.17|159003389|-38.13|23|2024-04-27|15/12/2023|||||4.1700000762939|1|2024-04-26|15/03/2024|||||4.1700000762939|1
2024-02-10 21:19:50|06988|100958|600865|2.25B|2250000000|5.97|2905582|-38.77|29|2024-04-26|15/03/2024|||||5.9699997901917|1|2024-03-30|15/12/2023|||||5.9699997901917|1
2024-02-10 21:19:56|06989|996178|601212|19.03B|19030000000|2.57|25321686|-6.88|25|2023-04-27|15/03/2023|-0.01||21010000000||2.8499999046326|1|2023-04-27|15/12/2022|0.04||24380000000||2.8499999046326|1
2024-02-10 21:20:04|06990|994565|603398|5.6B|5600000000|16.34|4343883|-45.7|31|2024-05-01|15/03/2024|||||16.340000152588|1|2024-04-27|15/12/2023|||||16.340000152588|1
2024-02-10 21:20:10|06991|1162089|601577|31.17B|31170000000|7.75|17864908|11.67|21|2024-04-27|15/12/2023|||||7.75|1|2024-04-26|15/03/2024|||||7.75|1
2024-02-10 21:20:16|06992|1062255|601838|47.1B|47100000000|12.35|24328539|-11.91|29|2024-04-25|15/03/2024|||||12.35000038147|1|2024-04-25|15/12/2023||0.92|||12.35000038147|1
2024-02-10 21:20:23|06993|994526|601997|19.85B|19850000000|5.43|31905321|-2.16|29|2024-04-27|15/12/2023|||||5.4299998283386|1|2024-04-26|15/03/2024|||||5.4299998283386|1
2024-02-10 21:20:30|06994|994505|600926|63.45B|63450000000|10.7|20198385|-15.42|30|2024-04-26|15/03/2024|||||10.699999809265|1|2024-04-25|15/12/2023||0.385||36737000000|10.699999809265|1
2024-02-10 21:20:36|06995|994504|600919|133.6B|133600000000|7.28|118724913|-1.49|30|2024-04-30|15/12/2023||0.61|||7.2800002098083|1|2024-04-26|15/03/2024|||||7.2800002098083|1
2024-02-10 21:20:44|06996|101029|601009|84.51B|84510000000|8.17|23577347|-19.82|31|2024-05-01|15/03/2024||0.595||14030000000|8.170000076294|1|2024-04-27|15/12/2023||0.2965||10920000000|8.170000076294|1
2024-02-10 21:20:50|06997|994517|601229|89.93B|89930000000|6.33|29672778|6.21|30|2024-04-26|15/03/2024||0.6598||15040000000|6.3299999237061|1|2024-04-26|15/12/2023||0.682||16710000000|6.3299999237061|1
2024-02-10 21:20:56|06998|1162086|600928|15.42B|15420000000|3.47|20178038|-0.86|21|2024-04-30|15/12/2023|||||3.4700000286102|1|2024-04-26|15/03/2024|||||3.4700000286102|1
2024-02-10 21:21:03|06999|100700|600550|7.2B|7200000000|3.91|13791961|-22.27|30|2024-04-26|15/03/2024|||||3.9100000858307|1|2024-04-16|15/12/2023|||||3.9100000858307|1
2024-02-10 21:21:09|07000|100618|600456|12.36B|12360000000|25.86|4436675|-40.65|30|2024-04-24|15/03/2024|||||25.860000610352|1|2024-03-30|15/12/2023|||||25.860000610352|1
2024-02-10 21:21:15|07001|101000|600973|5.18B|5180000000|3.78|15745112|-30.51|29|2024-04-29|15/03/2024|||||3.7799999713898|1|2024-03-15|15/12/2023|||||3.7799999713898|1
2024-02-10 21:21:21|07002|101031|601011|4.77B|4770000000|2.49|27795751|-33.24|30|2024-04-27|15/12/2023|||||2.4900000095367|1|2024-04-23|15/03/2024|||||2.4900000095367|1
2024-02-10 21:21:28|07003|100426|600191|1.94B|1940000000|4.00|8296859|-34.75|24|2022-10-28|15/09/2022|-0.04||95000000||6.1300001144409|1|2022-08-26|15/06/2022|-0.01||38560000||6.6999998092651|1
2024-02-10 21:21:34|07004|101141|601992|18.06B|18060000000|2.01|34622793|-21.18|31|2024-04-25|15/03/2024|||||2.0099999904633|1|2024-03-29|15/12/2023||0.01||49652000000|2.0099999904633|1
2024-02-10 21:21:44|07005|101106|601678|7.98B|7980000000|3.95|13683198|-29.34|29|2024-04-27|15/12/2023|||||3.9500000476837|1|2024-04-25|15/03/2024|||||3.9500000476837|1
2024-02-10 21:21:50|07006|100897|600791|1.38B|1380000000|3.05|13979929|-38.51|23|2023-04-27|15/03/2023|-0.09||1700000000||4.0500001907349|1|2022-10-28|15/09/2022|-0.08||182300000||4.2199997901917|1
2024-02-10 21:21:58|07007|100691|600538|1.92B|1920000000|3.67|10421353|-25.25|25|2023-04-28|15/03/2023|-0.01||101600000||4.2399997711182|1|2023-04-17|15/12/2022|||121300000||4.3800001144409|1
2024-02-10 21:22:04|07008|100627|600463|1.72B|1720000000|5.73|5626622|-36.4|25|2023-04-28|15/03/2023|-0.13||128400000||8.6499996185303|1|2023-04-14|15/12/2022|-0.2||98190000||8.1599998474121|1
2024-02-10 21:22:11|07009|100706|600560|3.04B|3040000000|13.60|11224616|15.45|25|2023-04-27|15/03/2023|0.07||216500000||10.369999885559|1|2023-03-23|15/12/2022|0.03||277000000||11.680000305176|1
2024-02-10 21:22:17|07010|100581|600386|2.21B|2210000000|2.74|28598084|-37.44|30|2024-04-26|15/03/2024|||||2.7400000095367|1|2024-03-30|15/12/2023|||||2.7400000095367|1
2024-02-10 21:22:24|07011|100281|600008|20.99B|20990000000|2.86|43237063|-2.72|31|2024-04-26|15/03/2024|||||2.8599998950958|1|2024-04-13|15/12/2023|||||2.8599998950958|1
2024-02-10 21:22:30|07012|100574|600376|6.91B|6910000000|2.68|23895680|-50.64|31|2024-04-29|15/03/2024||0.0287||4850000000|2.6800000667572|1|2024-04-20|15/12/2023||0.1222||25800000000|2.6800000667572|1
2024-02-10 21:22:36|07013|100831|600723|5.88B|5880000000|8.93|11495865|0|23|2022-05-18|15/03/2022|||||8.9300003051758|1|2022-03-21|15/12/2021|||||8.9300003051758|1
2024-02-10 21:22:43|07014|994575|603569|4.95B|4950000000|8.20|13568988|-15.72|30|2024-04-27|15/12/2023|||||8.1999998092651|1|2024-04-25|15/03/2024|||||8.1999998092651|1
2024-02-10 21:22:51|07015|101157|603123|5.7B|5700000000|7.47|20328250|-43.02|30|2024-04-30|15/12/2023|||||7.4699997901917|1|2024-04-29|15/03/2024|||||7.4699997901917|1
2024-02-10 21:23:00|07016|951032|603025|10.83B|10830000000|9.76|7973073|-47.78|25|2023-04-20|15/03/2023|0.08||426500000||15.319999694824|1|2023-04-20|15/12/2022|0.11||460100000||15.319999694824|1
2024-02-10 21:23:07|07017|100394|600159|1.96B|1960000000|2.360|85509477|-20.27|25|2023-04-28|15/03/2023|0.01||105500000||2.460000038147|1|2023-04-21|15/12/2022|-0.22||258400000||2.539999961853|1
2024-02-10 21:23:13|07018|100597|600405|1.98B|1980000000|3.58|23203424|-48.86|30|2024-04-30|15/12/2023|||||3.579999923706|1|2024-04-26|15/03/2024|||||3.579999923706|1
2024-02-10 21:23:20|07019|100784|600658|3.66B|3660000000|3.27|18762615|-36.99|31|2024-04-26|15/03/2024|||||3.2699999809265|1|2024-04-20|15/12/2023|||||3.2699999809265|1
2024-02-10 21:23:26|07020|100304|600037|9.67B|9670000000|6.95|12903270|-19.09|31|2024-04-27|15/12/2023|||||6.9499998092651|1|2024-04-26|15/03/2024|||||6.9499998092651|1
2024-02-10 21:23:33|07021|994578|603588|8.27B|8270000000|5.38|12275518|-51.96|30|2024-04-26|15/12/2023||0.17|||5.3800001144409|1|2024-04-24|15/03/2024|||||5.3800001144409|1
2024-02-10 21:23:38|07022|954959|603616|1.23B|1230000000|3.15|9806136|-45.31|26|2023-04-27|15/03/2023|-0.06||53580000||5.0599999427795|1|2023-04-27|15/12/2022|-0.72||266300000||5.0599999427795|1
2024-02-10 21:23:45|07023|101044|601101|9.92B|9920000000|6.89|14262903|3.61|30|2024-04-23|15/03/2024|||||6.8899998664856|1|2024-04-16|15/12/2023||0.2|||6.8899998664856|1
2024-02-10 21:23:51|07024|100562|600361|18.39B|18390000000|4.24|7461397|-28.98|30|2024-04-26|15/12/2023|||||4.2399997711182|1|2024-04-25|15/03/2024|||||4.2399997711182|1
2024-02-10 21:23:57|07025|100721|600578|19.88B|19880000000|2.97|22159802|-11.08|30|2024-04-27|15/12/2023|||||2.9700000286102|1|2024-04-25|15/03/2024|||||2.9700000286102|1
2024-02-10 21:24:04|07026|101134|601908|9.1B|9100000000|3.77|15543098|-47.49|30|2024-04-26|15/03/2024|||||3.7699999809265|1|2024-04-18|15/12/2023|||||3.7699999809265|1
2024-02-10 21:24:10|07027|1162083|603590|4.54B|4540000000|29.00|1366284|4.58|15|2022-10-25|15/09/2022|0.14||216400000||23.840000152588|1|2022-08-01|15/06/2022|0.23||215400000||26.049999237061|1
2024-02-10 21:24:17|07028|101095|601588|5B|5000000000|1.73|27977234|-16.83|31|2024-04-24|15/03/2024|||||1.7300000190735|1|2024-03-22|15/12/2023|||||1.7300000190735|1
2024-02-10 21:24:29|07029|1141910|688066|5.82B|5820000000|22.3|5608726|-66.64|24|2024-04-25|15/03/2024|||||22.299999237061|1|2024-04-12|15/12/2023|||||22.299999237061|1
2024-02-10 21:24:35|07030|994596|603778|2.16B|2160000000|3.39|22447974|-54.44|26|2023-04-28|15/03/2023|0.02||170600000||5.0300002098083|1|2023-04-26|15/12/2022|-0.22||111900000||4.8200001716614|1
2024-02-10 21:24:41|07031|100612|600429|5.9B|5900000000|3.89|8255993|-20.61|30|2024-04-29|15/03/2024|||||3.8900001049042|1|2024-04-20|15/12/2023|||||3.8900001049042|1
2024-02-10 21:25:48|07032|101051|601126|11.58B|11580000000|13.91|6931444|-13.23|24|2024-05-01|15/03/2024|||||13.909999847412|1|2024-03-20|15/12/2023||0.18|||13.909999847412|1
2024-02-10 21:25:54|07033|100601|600410|5.2B|5200000000|4.74|27982089|-20.74|30|2024-04-26|15/03/2024|||||4.7399997711182|1|2024-04-25|15/12/2023|||||4.7399997711182|1
2024-02-10 21:26:02|07034|100395|600161|48.61B|48610000000|29.5|10419126|28.21|29|2024-04-29|15/03/2024|||||29.5|1|2024-01-17|15/12/2023|0.13|0.17|1160000000|1160000000|28.559999465942|1
2024-02-10 21:26:09|07035|1141909|688033|6.92B|6920000000|12.31|8130489|-49.07|24|2024-04-29|15/03/2024|||||12.310000419617|1|2024-04-27|15/12/2023|||||12.310000419617|1
2024-02-10 21:26:16|07036|100336|600085|60.03B|60030000000|43.77|7938766|-4.18|31|2024-04-29|15/03/2024||0.36|||43.770000457764|1|2024-03-29|15/12/2023||0.28||4820000000|43.770000457764|1
2024-02-10 21:26:22|07037|1072210|603516|2.44B|2440000000|13.19|7832973|-27.17|28|2024-04-18|15/12/2023||0.25|||13.189999580383|1|2024-04-16|15/03/2024|||||13.189999580383|1
2024-02-10 21:26:29|07038|1162049|603613|12.26B|12260000000|16.97|12660116|-82.59|21|2024-04-29|15/12/2023|||||16.969999313354|1|2024-04-25|15/03/2024|||||16.969999313354|1
2024-02-10 21:26:36|07039|100484|600266|8.28B|8280000000|3.99|48718055|-11.73|30|2024-04-29|15/03/2024|||||3.9900000095367|1|2024-04-13|15/12/2023|||||3.9900000095367|1
2024-02-10 21:26:43|07040|100956|600861|10.48B|10480000000|18.51|2201701|-15.44|30|2024-04-26|15/03/2024|||||18.510000228882|1|2024-04-26|15/12/2023||-0.14|||18.510000228882|1
2024-02-10 21:26:50|07041|100470|600246|9.94B|9940000000|5.00|39976784|-29.97|30|2024-04-26|15/03/2024|||||5|1|2024-03-30|15/12/2023|||||5|1
2024-02-10 21:26:57|07042|997532|603138|3.01B|3010000000|10.41|7131387|-60.46|29|2024-04-26|15/03/2024|||||10.409999847412|1|2024-04-19|15/12/2023|||||10.409999847412|1
2024-02-10 21:27:04|07043|942795|600055|10.35B|10350000000|14.72|4567615|-33.09|30|2024-04-26|15/03/2024|||||14.720000267029|1|2024-03-23|15/12/2023|||||14.720000267029|1
2024-02-10 21:27:11|07044|1162055|603392|79.59B|79590000000|62.76|13113950|-32.59|19|2024-04-19|15/03/2024|||||62.759998321533|1|2024-03-29|15/12/2023||0.9776||3000000000|62.759998321533|1
2024-02-10 21:27:17|07045|1141907|688028|2.3B|2300000000|15.15|2788470|-41.86|24|2024-04-25|15/03/2024|||||15.14999961853|1|2024-04-20|15/12/2023|||||15.14999961853|1
2024-02-10 21:27:25|07046|1162058|603267|8.03B|8030000000|34.73|3980950|-65.6|21|2024-04-26|15/03/2024|||||34.729999542236|1|2024-03-26|15/12/2023||1.22||901140000|34.729999542236|1
2024-02-10 21:27:31|07047|1156679|601816|247.01B|247010000000|5.03|83430402|5.45|20|2024-04-30|15/12/2023||0.0499||9560000000|5.0300002098083|1|2024-04-29|15/03/2024|||||5.0300002098083|1
2024-02-10 21:27:39|07048|100399|600166|21.36B|21360000000|2.7|85626649|-20.12|31|2024-04-29|15/03/2024|||||2.7000000476837|1|2024-04-27|15/12/2023|||||2.7000000476837|1
2024-02-10 21:27:44|07049|1162056|603068|2.67B|2670000000|17.77|2711636|-46.17|21|2024-04-27|15/12/2023|||||17.770000457764|1|2024-04-26|15/03/2024|||||17.770000457764|1
2024-02-10 21:27:50|07050|1156734|603719|6.07B|6070000000|15.26|9451008|-58.17|23|2024-04-26|15/12/2023||0.28||11071000000|15.260000228882|1|2024-04-26|15/03/2024|||||15.260000228882|1
2024-02-10 21:27:57|07051|102958|600681|4.91B|4910000000|3.66|7376256|-17.01|30|2024-04-29|15/03/2024|||||3.6600000858307|1|2024-04-18|15/12/2023|||||3.6600000858307|1
2024-02-10 21:28:05|07052|1081714|603596|25.69B|25690000000|59.29|4149207|-23.4|31|2024-04-26|15/03/2024||0.55|||59.290000915527|1|2024-03-28|15/12/2023||0.67|||59.290000915527|1
2024-02-10 21:28:12|07053|101008|600980|2.37B|2370000000|12.53|6173510|-20.29|25|2023-04-26|15/03/2023|0.12||211300000||13.699999809265|1|2023-03-31|15/12/2022|0.1||215300000||14.85000038147|1
2024-02-10 21:28:19|07054|100663|600510|4.93B|4930000000|4.89|9555149|-33.74|30|2024-04-23|15/03/2024|||||4.8899998664856|1|2024-04-23|15/12/2023|||||4.8899998664856|1
2024-02-10 21:28:27|07055|100513|600299|21.75B|21750000000|8.11|4233305|-9.18|30|2024-04-25|15/03/2024|||||8.1099996566772|1|2024-03-29|15/12/2023||0.076||3050000000|8.1099996566772|1
2024-02-10 21:28:32|07056|1159375|601696|28.72B|28720000000|10.34|34293722|-8.17|18|2023-04-28|15/03/2023|0.09||684400000||10.489999771118|1|2023-04-28|15/12/2022|0.01||704200000||10.489999771118|1
2024-02-10 21:28:39|07057|101162|603167|4.12B|4120000000|8.79|10333341|16.58|30|2024-04-24|15/03/2024|||||8.789999961853|1|2024-04-10|15/12/2023|||||8.789999961853|1
2024-02-10 21:28:45|07058|994592|603727|2.95B|2950000000|10.48|3914407|-16.76|30|2024-04-22|15/03/2024|||||10.479999542236|1|2024-03-30|15/12/2023|||||10.479999542236|1
2024-02-10 21:28:53|07059|994621|603936|4.16B|4160000000|6.60|12215505|-55.59|29|2024-04-27|15/12/2023||||804800000|6.5999999046326|1|2024-04-25|15/03/2024||0.02||790880000|6.5999999046326|1
2024-02-10 21:29:00|07060|100738|600597|12.7B|12700000000|9.21|8379869|-13.76|31|2024-04-29|15/03/2024|||||9.210000038147|1|2024-03-26|15/12/2023||0.06||6740000000|9.210000038147|1
2024-02-10 21:29:06|07061|102960|600708|4.19B|4190000000|1.88|48102812|-22.31|30|2024-04-25|15/03/2024|||||1.8799999952316|1|2024-04-11|15/12/2023|||||1.8799999952316|1
2024-02-10 21:29:13|07062|101074|601339|7.21B|7210000000|4.84|9088479|-26.78|31|2024-04-26|15/03/2024|||||4.8400001525879|1|2024-04-16|15/12/2023|||||4.8400001525879|1
2024-02-10 21:29:20|07063|100479|600258|17.25B|17250000000|15.45|9972020|-34.81|31|2024-04-26|15/03/2024||0.28|||15.449999809265|1|2024-03-29|15/12/2023||0.05||1940000000|15.449999809265|1
2024-02-10 21:29:25|07064|100622|600455|924.38M|924380000|14.80|3551947|-38.51|25|2023-04-20|15/03/2023|0.01||63490000||23.229999542236|1|2023-03-24|15/12/2022|0.11||62450000||25.049999237061|1
2024-02-10 21:29:32|07065|100826|600707|22.97B|22970000000|6.40|26563592|37.63|26|2023-04-27|15/03/2023|-0.13||2260000000||4.4400000572205|1|2023-04-19|15/12/2022|-0.15||2470000000||4.8000001907349|1
2024-02-10 21:29:38|07066|1054840|601108|36.64B|36640000000|7.89|39522089|2.2|29|2024-04-29|15/03/2024|||||7.8899998664856|1|2024-04-26|15/12/2023|||||7.8899998664856|1
2024-02-10 21:29:46|07067|101071|601311|8.67B|8670000000|7.39|7583689|-19.23|31|2024-04-19|15/12/2023||||17258000000|7.3899998664856|1|2024-04-19|15/03/2024|||||7.3899998664856|1
2024-02-10 21:29:53|07068|100474|600230|4.21B|4210000000|10.11|3158695|-49.4|26|2023-04-28|15/03/2023|0.17||1150000000||16.700000762939|1|2023-04-26|15/12/2022|0.58||1450000000||15.760000228882|1
2024-02-10 21:29:59|07069|1052655|603106|2.07B|2070000000|3.98|41844022|-37.42|25|2023-04-25|15/03/2023|-0.06||118700000||5.460000038147|1|2023-04-25|15/12/2022|-0.14||190800000||5.460000038147|1
2024-02-10 21:30:06|07070|100412|600180|5B|5000000000|4.64|11724173|-24.55|30|2024-04-29|15/03/2024|||||4.6399998664856|1|2024-04-26|15/12/2023|||||4.6399998664856|1
2024-02-10 21:30:14|07071|942820|601016|19.81B|19810000000|3.06|28253992|-23.31|29|2024-04-26|15/03/2024|||||3.0599999427795|1|2024-03-29|15/12/2023|||||3.0599999427795|1
2024-02-10 21:30:19|07072|994544|603098|5.32B|5320000000|9.87|6788597|-66.35|29|2024-04-30|15/12/2023||0.0847||1580000000|9.8699998855591|1|2024-04-29|15/03/2024||0.098||1280000000|9.8699998855591|1
2024-02-10 21:30:26|07073|996063|601375|13.69B|13690000000|3.65|32604938|-6.65|29|2024-04-18|15/03/2024|||||3.6500000953674|1|2024-03-22|15/12/2023|||||3.6500000953674|1
2024-02-10 21:30:32|07074|942815|600850|12.43B|12430000000|18.04|6065619|-25.76|29|2024-04-23|15/03/2024|||||18.040000915527|1|2024-04-02|15/12/2023|||||18.040000915527|1
2024-02-10 21:30:38|07075|996182|603615|2.82B|2820000000|11.67|6305570|36.97|25|2023-04-25|15/03/2023|0.01||167000000||7.5|1|2023-03-17|15/12/2022|-0.04||178300000||8.2700004577637|1
2024-02-10 21:30:45|07076|100815|600697|1.53B|1530000000|9.59|8493353|-26.79|30|2024-04-29|15/03/2024|||||9.5900001525879|1|2024-04-17|15/12/2023|||||9.5900001525879|1
2024-02-10 21:30:51|07077|942824|603099|5.89B|5890000000|22.1|20076821|132.88|30|2024-04-25|15/03/2024|||||22.10000038147|1|2024-03-22|15/12/2023||0.04|||22.10000038147|1
2024-02-10 21:30:57|07078|100856|600742|5.77B|5770000000|7.77|33568970|-16.54|30|2024-04-29|15/03/2024|||||7.7699999809265|1|2024-03-28|15/12/2023|||||7.7699999809265|1
2024-02-10 21:31:02|07079|100543|600333|2.16B|2160000000|3.55|14112443|-31.99|26|2023-04-28|15/03/2023|-0.09||657400000||4.8400001525879|1|2023-04-28|15/12/2022|0.04||649600000||4.8400001525879|1
2024-02-10 21:31:07|07080|100389|||||||25|2023-04-26|15/03/2023|-0.07||137500000||13.39999961853|1|2023-04-26|15/12/2022|-0.02||87870000||13.39999961853|1
2024-02-10 21:31:14|07081|100652|600496|5.91B|5910000000|2.97|14410487|-28.95|31|2024-04-25|15/03/2024||0.0715||3400000000|2.9700000286102|1|2024-04-18|15/12/2023||0.0781||4520000000|2.9700000286102|1
2024-02-10 21:31:21|07082|100869|600757|8.46B|8460000000|6.97|18210607|19.35|30|2024-04-25|15/03/2024|||||6.9699997901917|1|2024-04-25|15/12/2023|||||6.9699997901917|1
2024-02-10 21:31:27|07083|996067|603035|5.51B|5510000000|14.5|4723913|-37.82|29|2024-04-25|15/03/2024|||||14.5|1|2024-04-16|15/12/2023|||||14.5|1
2024-02-10 21:31:33|07084|100684|600525|5.36B|5360000000|4.08|12381726|-26.35|30|2024-04-25|15/03/2024|||||4.0799999237061|1|2024-04-20|15/12/2023|||||4.0799999237061|1
2024-02-10 21:31:41|07085|945174|603698|6.29B|6290000000|11.73|2444899|-23.53|30|2024-04-29|15/03/2024|||||11.729999542236|1|2024-04-20|15/12/2023|||||11.729999542236|1
2024-02-10 21:31:46|07086|1162042|605288|2.1B|2100000000|29.93|868114|-26.53|18|2024-04-30|15/12/2023|||||29.930000305176|1|2024-04-26|15/03/2024|||||29.930000305176|1
2024-02-10 21:31:52|07087|1057308|603655|1.27B|1270000000|12.02|1510489|-54.44|25|2023-04-25|15/03/2023|0.02||39240000||28.219999313354|1|2023-04-25|15/12/2022|0.06||53360000||28.219999313354|1
2024-02-10 21:31:57|07088|994550|603203|5.16B|5160000000|20.59|1825556|-41.05|30|2024-04-30|15/12/2023|||||20.590000152588|1|2024-04-29|15/03/2024|||||20.590000152588|1
2024-02-10 21:32:04|07089|994602|603819|2.31B|2310000000|10.60|2026531|-33.54|23|2022-10-28|15/09/2022|-0.04||332900000||14.260000228882|1|2022-08-29|15/06/2022|0.04||425800000||18.129999160767|1
2024-02-10 21:32:10|07090|948391|603158|3.36B|3360000000|6.85|31843604|-19.03|30|2024-04-27|15/12/2023|||||6.8499999046326|1|2024-04-25|15/03/2024|||||6.8499999046326|1
2024-02-10 21:32:16|07091|101118|601799|39.41B|39410000000|137.94|1248389|0.29|30|2024-04-25|15/03/2024||0.91|||137.94000244141|1|2024-03-28|15/12/2023||0.9946||2190000000|137.94000244141|1
2024-02-10 21:32:22|07092|1043310|603776|1.97B|1970000000|8.57|3670581|-38.17|25|2023-04-27|15/03/2023|0.04||124700000||13.979999542236|1|2023-04-20|15/12/2022|-0.69||135200000||15.329999923706|1
2024-02-10 21:32:27|07093|100973|600880|4.5B|4500000000|4.12|21868055|-29.69|29|2024-04-27|15/12/2023|||||4.1199998855591|1|2024-04-26|15/03/2024|||||4.1199998855591|1
2024-02-10 21:32:33|07094|1162079|603053|7.87B|7870000000|8.85|3870616|-8.86|17|2023-04-21|15/03/2023|0.21||||9.210000038147|1|2023-04-21|15/12/2022|0.07||||9.210000038147|1
2024-02-10 21:32:39|07095|1056012|603809|3.13B|3130000000|7.97|4703410|-39.3|29|2024-04-27|15/12/2023|||||7.9699997901917|1|2024-04-23|15/03/2024|||||7.9699997901917|1
2024-02-10 21:32:45|07096|100556|600353|5.57B|5570000000|6.69|13559492|-33.1|25|2023-04-27|15/03/2023|0.03||256000000||9.2000036239624|1|2023-04-11|15/12/2022|0.08||335500000||9.6785745620728|1
2024-02-10 21:32:51|07097|100828|600711|11.77B|11770000000|3.76|26973562|-41.71|30|2024-04-26|15/03/2024|||||3.7599999904633|1|2024-04-23|15/12/2023|||||3.7599999904633|1
2024-02-10 21:32:57|07098|100329|600078|3.31B|3310000000|5.00|5445847|-60.88|30|2024-04-29|15/03/2024|||||5|1|2024-04-27|15/12/2023|||||5|1
2024-02-10 21:33:02|07099|101016|600988|22.53B|22530000000|13.54|21737259|-30.24|30|2024-04-29|15/03/2024|||||13.539999961853|1|2024-03-30|15/12/2023|||||13.539999961853|1
2024-02-10 21:33:08|07100|100972|600879|22.14B|22140000000|6.71|29689251|-8.96|29|2024-04-26|15/03/2024|||||6.710000038147|1|2024-03-23|15/12/2023|||||6.710000038147|1
2024-02-10 21:33:14|07101|1095973|601068|10.84B|10840000000|4.01|12621510|-22.29|23|2023-04-27|15/03/2023|||4310000000||6.210000038147|1|2023-03-07|15/12/2022|-0.02||7600000000||5.3800001144409|1
2024-02-10 21:33:19|07102|101139|601965|19.22B|19220000000|19.14|8341586|-6.41|29|2024-04-29|15/03/2024|||||19.139999389648|1|2024-04-26|15/12/2023||0.25|||19.139999389648|1
2024-02-10 21:33:25|07103|100572|600372|54.29B|54290000000|11.22|24158183|-37.94|31|2024-04-26|15/03/2024|||||11.220000267029|1|2024-03-16|15/12/2023||0.2014||8580000000|11.220000267029|1
2024-02-10 21:33:30|07104|1162066|603220|7.75B|7750000000|23.31|31214971|87.23|21|2024-04-26|15/03/2024|||||23.309999465942|1|2024-04-20|15/12/2023|||||23.309999465942|1
2024-02-10 21:33:36|07105|994540|603060|5.51B|5510000000|6.85|3118491|-48.3|29|2024-04-30|15/12/2023||0.2275||1050000000|6.8499999046326|1|2024-04-25|15/03/2024||0.0606||507410000|6.8499999046326|1
2024-02-10 21:33:42|07106|101132|601898|140.5B|140500000000|11.94|33671315|39.98|31|2024-04-24|15/03/2024||0.32|||11.939999580383|1|2024-03-21|15/12/2023||0.2||115600000000|11.939999580383|1
2024-02-10 21:33:49|07107|101144|601918|15.21B|15210000000|5.87|38252006|36.51|31|2024-04-26|15/03/2024|||||5.8699998855591|1|2024-03-21|15/12/2023||0.27|||5.8699998855591|1
2024-02-10 21:33:55|07108|100414|600150|140.43B|140430000000|31.4|41859146|29.01|31|2024-04-27|15/12/2023|||||31.39999961853|1|2024-04-26|15/03/2024|||||31.39999961853|1
2024-02-10 21:34:01|07109|100384|600138|7.5B|7500000000|10.36|17151810|-27.6|30|2024-04-26|15/03/2024||-0.29|||10.359999656677|1|2024-04-03|15/12/2023||0.0458||3530000000|10.359999656677|1
2024-02-10 21:34:07|07110|942599|603018|4.58B|4580000000|6.85|9353715|-14.69|30|2024-04-26|15/03/2024||0.1677||924980000|6.8499999046326|1|2024-03-28|15/12/2023||0.5156||2670000000|6.8499999046326|1
2024-02-10 21:34:13|07111|100362|600115|73.84B|73840000000|3.78|47911441|-29.21|31|2024-04-26|15/03/2024||-0.1631||27600000000|3.7799999713898|1|2024-03-29|15/12/2023||-0.121||27520000000|3.7799999713898|1
2024-02-10 21:34:19|07112|100803|600675|18.68B|18680000000|3.09|49485854|1.31|29|2024-04-26|15/03/2024|||||3.0899999141693|1|2024-04-18|15/12/2023|||||3.0899999141693|1
2024-02-10 21:34:24|07113|994508|600977|22.59B|22590000000|12.1|17147196|-2.34|30|2024-04-29|15/03/2024|||||12.10000038147|1|2024-04-27|15/12/2023||0.11||7660000000|12.10000038147|1
2024-02-10 21:34:31|07114|101045|601106|19.06B|19060000000|2.780|19983059|-10.32|30|2024-04-30|15/12/2023|||||2.7799999713898|1|2024-04-25|15/03/2024|||||2.7799999713898|1
2024-02-10 21:34:38|07115|100549|600340|5.29B|5290000000|1.36|47405757|-50.18|31|2024-04-30|15/12/2023|||||1.3600000143051|1|2024-04-29|15/03/2024|||||1.3600000143051|1
2024-02-10 21:34:43|07116|996065|601881|96.17B|96170000000|11.56|78049656|19.05|30|2024-04-26|15/03/2024||0.19|||11.560000419617|1|2024-03-29|15/12/2023||0.16|||11.560000419617|1
2024-02-10 21:34:50|07117|100319|600068|15.66B|15660000000|9.93|155606400|0|23|2022-05-19|15/03/2022|||||9.9300003051758|1|2022-04-01|15/12/2021|||||9.9300003051758|1
2024-02-10 21:34:55|07118|100511|600297|11.57B|11570000000|1.45|62869791|-36.12|30|2024-04-30|15/12/2023|||||1.4500000476837|1|2024-04-26|15/03/2024|||||1.4500000476837|1
2024-02-10 21:35:01|07119|101050|601118|18.66B|18660000000|4.36|17148887|-5.42|31|2024-04-30|15/12/2023|||||4.3600001335144|1|2024-04-29|15/03/2024|||||4.3600001335144|1
2024-02-10 21:35:07|07120|942810|600730|2.41B|2410000000|4.11|21257007|-39.2|26|2023-04-25|15/03/2023|-0.02||28670000||5.8000001907349|1|2023-04-21|15/12/2022|-0.16||21030000||6.0599999427795|1
2024-02-10 21:35:13|07121|100429|600195|9.47B|9470000000|9.27|8692086|-38.36|30|2024-04-26|15/03/2024|||||9.2700004577637|1|2024-04-10|15/12/2023||0.1409||2220000000|9.2700004577637|1
2024-02-10 21:35:19|07122|101130|601888|172.86B|172860000000|84.45|19940046|-58.94|31|2024-04-29|15/03/2024||0.9733||20280000000|84.449996948242|1|2024-01-17|15/12/2023|0.73|0.6986|16740000000|16740000000|82.400001525879|1
2024-02-10 21:35:25|07123|100408|600176|38.99B|38990000000|9.74|24147486|-34.45|31|2024-04-23|15/03/2024||0.12|||9.7399997711182|1|2024-03-20|15/12/2023||0.17||23315000000|9.7399997711182|1
2024-02-10 21:35:31|07124|1009372|603505|15.72B|15720000000|26.14|3288345|-38.07|29|2024-04-25|15/03/2024|||||26.139999389648|1|2024-03-29|15/12/2023|||||26.139999389648|1
2024-02-10 21:35:37|07125|100874|600764|14.77B|14770000000|20.79|5740266|-19.07|30|2024-04-27|15/12/2023|||||20.790000915527|1|2024-04-26|15/03/2024|||||20.790000915527|1
2024-02-10 21:35:43|07126|1162087|603967|2.63B|2630000000|7.58|9102530|-27.67|17|2023-04-19|15/03/2023|0.15||1590000000||10.069999694824|1|2023-03-29|15/12/2022|0.14||2090000000||10.090000152588|1
2024-02-10 21:35:50|07127|100670|600511|23.77B|23770000000|31.5|5586954|6.85|31|2024-04-25|15/03/2024||||57260000000|31.5|1|2024-03-21|15/12/2023||||51570000000|31.5|1
2024-02-10 21:35:57|07128|100325|600056|16.84B|16840000000|11.26|13524011|-25.28|30|2024-04-29|15/03/2024|||||11.260000228882|1|2024-04-27|15/12/2023|||||11.260000228882|1
2024-02-10 21:36:02|07129|101128|601872|54.56B|54560000000|6.7|38390224|-6.69|30|2024-04-29|15/03/2024||0.21|||6.6999998092651|1|2024-03-28|15/12/2023||0.17|||6.6999998092651|1
2024-02-10 21:36:08|07130|101021|600999|110.52B|110520000000|13.94|14424738|-1.13|31|2024-04-25|15/03/2024||0.23|||13.939999580383|1|2024-03-29|15/12/2023||0.14|||13.939999580383|1
2024-02-10 21:36:14|07131|101168|603993|114.64B|114640000000|5.68|106530479|-2.74|31|2024-04-25|15/03/2024||0.10|||5.6799998283386|1|2024-03-23|15/12/2023||0.225||47630000000|5.6799998283386|1
2024-02-10 21:36:20|07132|101049|601117|39.1B|39100000000|6.4|51140985|-26.52|31|2024-04-26|15/03/2024|||||6.4000000953674|1|2024-03-30|15/12/2023||0.35|||6.4000000953674|1
2024-02-10 21:36:27|07133|954957|601985|155.22B|155220000000|8.22|75996083|36.77|31|2024-04-27|15/12/2023||0.11|||8.2200002670288|1|2024-04-26|15/03/2024|||||8.2200002670288|1
2024-02-10 21:36:32|07134|100681|600536|23.9B|23900000000|27.8|22541568|-53.95|30|2024-04-26|15/03/2024|||||27.799999237061|1|2024-04-26|15/12/2023|||||27.799999237061|1
2024-02-10 21:36:38|07135|100366|600111|67.6B|67600000000|18.7|21789710|-35.49|31|2024-04-25|15/03/2024||0.2295||7380000000|18.700000762939|1|2024-04-19|15/12/2023||0.1453||8780000000|18.700000762939|1
2024-02-10 21:36:43|07136|994520|601611|21.22B|21220000000|7.03|13246389|-11.68|26|2023-04-28|15/03/2023|0.17||28930000000||8.6199998855591|1|2023-04-28|15/12/2022|0.1||21860000000||8.6199998855591|1
2024-02-10 21:36:49|07137|101121|601808|52.71B|52710000000|14.18|5557531|-12.25|31|2024-04-25|15/03/2024||0.62|||14.180000305176|1|2024-03-27|15/12/2023||0.2|||14.180000305176|1
2024-02-10 21:36:55|07138|100548|600339|17.36B|17360000000|3.11|38901122|-2.2|30|2024-04-29|15/03/2024|||||3.1099998950958|1|2024-04-12|15/12/2023|||||3.1099998950958|1
2024-02-10 21:37:02|07139|1043298|601949|13.44B|13440000000|7.06|31622676|37.35|29|2024-04-27|15/12/2023|||||7.0599999427795|1|2024-04-26|15/03/2024|||||7.0599999427795|1
2024-02-10 21:37:08|07140|100685|600528|17.04B|17040000000|7.67|13947828|-6.69|30|2024-04-29|15/03/2024|||||7.6700000762939|1|2024-03-29|15/12/2023|||||7.6700000762939|1
2024-02-10 21:37:14|07141|100373|600125|7.25B|7250000000|5.55|21032667|-0.54|31|2024-04-29|15/03/2024|||||5.5500001907349|1|2024-04-09|15/12/2023||-0.0147||2960000000|5.5500001907349|1
2024-02-10 21:37:20|07142|100768|600636|3.79B|3790000000|8.64|23402178|-20.44|29|2024-04-27|15/12/2023|||||8.6400003433228|1|2024-04-25|15/03/2024|||||8.6400003433228|1
2024-02-10 21:37:26|07143|102088|600217|5.79B|5790000000|4.17|8837299|-18.4|30|2024-04-30|15/12/2023|||||4.1700000762939|1|2024-04-26|15/03/2024|||||4.1700000762939|1
2024-02-10 21:37:33|07144|102084|600062|19.74B|19740000000|18.99|13717002|4.34|31|2024-04-29|15/03/2024|||||18.989999771118|1|2024-03-22|15/12/2023|||||18.989999771118|1
2024-02-10 21:37:39|07145|1162035|601698|61.93B|61930000000|14.66|24118443|15.62|16|2023-04-28|15/03/2023|0.03||596600000||17.360000610352|1|2023-04-27|15/12/2022|0.1||815100000||18.040000915527|1
2024-02-10 21:37:45|07146|996064|601858|17.3B|17300000000|21.89|19572351|80.16|30|2024-04-27|15/12/2023|||||21.889999389648|1|2024-04-26|15/03/2024|||||21.889999389648|1
2024-02-10 21:37:50|07147|1082120|601066|155.07B|155070000000|22.91|14802004|-14.48|27|2024-04-25|15/03/2024||0.08||10082000000|22.909999847412|1|2024-03-29|15/12/2023||0.04||9659000000|22.909999847412|1
2024-02-10 21:37:56|07148|101140|601989|98.05B|98050000000|4.30|85600272|18.13|31|2024-04-27|15/12/2023|||||4.3000001907349|1|2024-04-26|15/03/2024|||||4.3000001907349|1
2024-02-10 21:38:02|07149|100638|600482|45.55B|45550000000|20.83|17264922|27.63|31|2024-04-27|15/12/2023|||||20.829999923706|1|2024-04-26|15/03/2024|||||20.829999923706|1
2024-02-10 21:38:08|07150|101041|601098|20.85B|20850000000|11.61|16107471|17.04|31|2024-04-27|15/12/2023||0.2806||4080000000|11.609999656677|1|2024-04-23|15/03/2024|||||11.609999656677|1
2024-02-10 21:38:14|07151|100298|600029|89.95B|89950000000|5.78|36906405|-19.05|31|2024-04-25|15/03/2024||0.2658||44790000000|5.7800002098083|1|2024-03-28|15/12/2023||-0.0464||39730000000|5.7800002098083|1
2024-02-10 21:38:20|07152|100367|600118|29.21B|29210000000|24.70|10437445|5.24|30|2024-04-26|15/03/2024|||||24.700000762939|1|2024-04-17|15/12/2023|||||24.700000762939|1
2024-02-10 21:38:26|07153|100393|600158|7.2B|7200000000|7.50|15455043|-15.25|26|2023-04-24|15/03/2023|-0.05||236700000||9.710000038147|1|2023-04-24|15/12/2022|0.06||599100000||9.710000038147|1
2024-02-10 21:38:31|07154|1164175|600956|23.45B|23450000000|8.05|6094172|-21.31|18|2024-04-25|15/03/2024|||||8.0500001907349|1|2024-03-27|15/12/2023|||||8.0500001907349|1
2024-02-10 21:38:38|07155|100339|600088|7.38B|7380000000|18.55|22956448|92.43|30|2024-04-29|15/03/2024|||||18.549999237061|1|2024-04-20|15/12/2023|||||18.549999237061|1
2024-02-10 21:38:44|07156|101154|603005|10.81B|10810000000|16.6|22180815|-23.15|31|2024-04-26|15/03/2024|||||16.60000038147|1|2024-04-20|15/12/2023||0.12|||16.60000038147|1
2024-02-10 21:38:51|07157|100280|600007|19.1B|19100000000|18.96|2111808|14.29|30|2024-05-01|15/03/2024|||||18.959999084473|1|2024-03-29|15/12/2023|||||18.959999084473|1
2024-02-10 21:38:57|07158|101063|601179|26.91B|26910000000|5.25|25610510|8.02|31|2024-04-29|15/03/2024|||||5.25|1|2024-04-11|15/12/2023|||||5.25|1
2024-02-10 21:39:03|07159|1155894|601916|68.94B|68940000000|2.69|122433150|-8.19|21|2024-04-25|15/03/2024|||||2.6900000572205|1|2024-03-29|15/12/2023||0.15|||2.6900000572205|1
2024-02-10 21:39:08|07160|1162076|601512|10.88B|10880000000|7.26|4128781|-13.26|21|2024-04-25|15/03/2024|||||7.2600002288818|1|2024-04-20|15/12/2023||0.6|||7.2600002288818|1
2024-02-10 21:39:15|07161|102956|600373|19.80B|19800000000|14.32|23427530|43.78|31|2024-04-26|15/03/2024||0.3628||2630000000|14.319999694824|1|2024-04-19|15/12/2023||0.2623||3450000000|14.319999694824|1
2024-02-10 21:39:21|07162|100755|600618|7.36B|7360000000|7.97|4275125|-23.66|30|2024-04-29|15/03/2024|||||7.9699997901917|1|2024-04-16|15/12/2023|||||7.9699997901917|1
2024-02-10 21:39:26|07163|100380|600132|27.99B|27990000000|57.84|3867900|-53.95|31|2024-04-26|15/03/2024|||||57.840000152588|1|2024-03-30|15/12/2023||0.1176||1910000000|57.840000152588|1
2024-02-10 21:39:32|07164|942825|603100|9.99B|9990000000|25.54|2517903|-26.12|29|2024-04-29|15/03/2024|||||25.540000915527|1|2024-04-27|15/12/2023|||||25.540000915527|1
2024-02-10 21:39:38|07165|996555|600939|4.87B|4870000000|2.56|10312299|-31.55|25|2023-04-27|15/03/2023|0.03||11010000000||3.7599999904633|1|2023-04-26|15/12/2022|-0.38||9620000000||3.8099999427795|1
2024-02-10 21:39:43|07166|100851|600729|12.28B|12280000000|30.63|2619559|26.57|30|2024-04-29|15/03/2024|||||30.629999160767|1|2024-04-19|15/12/2023||0.46||20489000000|30.629999160767|1
2024-02-10 21:39:50|07167|100710|600565|2.47B|2470000000|0.99|55751494|-53.74|30|2024-04-30|15/12/2023|||||0.99000000953674|1|2024-04-26|15/03/2024|||||0.99000000953674|1
2024-02-10 21:39:57|07168|100621|600452|12.91B|12910000000|11.76|11384562|-36.84|29|2024-04-26|15/03/2024|||||11.760000228882|1|2024-04-19|15/12/2023|||||11.760000228882|1
2024-02-10 21:40:03|07169|100496|600279|4.4B|4400000000|3.71|8774087|-14.71|25|2023-04-26|15/03/2023|-0||1570000000||4.3899998664856|1|2023-03-24|15/12/2022|0.09||1150000000||4.4000000953674|1
2024-02-10 21:40:10|07170|942818|600917|8.83B|8830000000|5.62|3825042|-31.13|31|2024-04-27|15/12/2023|||||5.6199998855591|1|2024-04-26|15/03/2024|||||5.6199998855591|1
2024-02-10 21:40:15|07171|101025|601005|11.26B|11260000000|1.310|55624425|-20.61|30|2024-04-25|15/03/2024|||||1.3099999427795|1|2024-03-29|15/12/2023|||||1.3099999427795|1
2024-02-10 21:40:21|07172|1010705|603758|3.42B|3420000000|8.10|4981169|-31.93|25|2023-08-22|15/06/2023|||||9.579999923706|1|2023-04-21|15/03/2023|0.14||330500000||10.5|1
2024-02-10 21:40:28|07173|100355|600106|6.43B|6430000000|4.84|41672840|-7.1|26|2023-04-28|15/03/2023|0.02||28900000||4.8400001525879|1|2023-04-28|15/12/2022|0.05||30590000||4.8400001525879|1
2024-02-10 21:40:35|07174|1155475|601077|45.42B|45420000000|4.37|56648992|22.07|31|2024-04-25|15/03/2024|||||4.3699998855591|1|2024-03-29|15/12/2023||0.09|||4.3699998855591|1
2024-02-10 21:40:40|07175|1162153|601827|12.18B|12180000000|7.26|4705543|-0.82|20|2024-04-29|15/03/2024|||||7.2600002288818|1|2024-03-29|15/12/2023||0.19|||7.2600002288818|1
2024-02-10 21:40:45|07176|994511|601127|108.09B|108090000000|71.7|55571627|76.78|30|2024-04-30|15/12/2023|||||71.699996948242|1|2024-04-29|15/03/2024|||||71.699996948242|1
2024-02-10 21:40:52|07177|100378|600129|22.32B|22320000000|40.08|11698432|22.12|30|2024-04-26|15/03/2024|||||40.080001831055|1|2024-03-29|15/12/2023|||||40.080001831055|1
2024-02-10 21:40:57|07178|100352|600116|14.26B|14260000000|7.46|7096692|-23.64|30|2024-04-24|15/03/2024|||||7.460000038147|1|2024-03-28|15/12/2023|||||7.460000038147|1
2024-02-10 21:41:02|07179|100945|600847|887.53M|887530000|5.79|3491772|-63.99|26|2023-04-28|15/03/2023|-0.02||133800000||11.159999847412|1|2023-04-25|15/12/2022|-0.05||142300000||11.060000419617|1
2024-02-10 21:41:09|07180|101039|601158|28.03B|28030000000|5.84|12016245|10.82|30|2024-04-29|15/03/2024|||||5.8400001525879|1|2024-04-03|15/12/2023||0.05|||5.8400001525879|1
2024-02-10 21:41:17|07181|945168|603601|2.75B|2750000000|2.69|9444313|-54.02|30|2024-04-25|15/12/2023|||||2.6900000572205|1|2024-04-17|15/03/2024|||||2.6900000572205|1
2024-02-10 21:41:23|07182|1043311|603976|1.87B|1870000000|12.40|840134|-43.01|25|2023-04-26|15/03/2023|0.09||225600000||18.14999961853|1|2023-04-26|15/12/2022|0.15||205800000||18.14999961853|1
2024-02-10 21:41:29|07183|1056003|603083|11.3B|11300000000|42.16|29288973|168.02|29|2024-04-26|15/03/2024|||||42.159999847412|1|2024-03-15|15/12/2023|||||42.159999847412|1
2024-02-10 21:41:35|07184|100788|600657|9.33B|9330000000|3.27|22656959|-40.22|26|2023-04-27|15/03/2023|0.01||1290000000||4.460000038147|1|2023-03-28|15/12/2022|0.04||6360000000||4.7399997711182|1
2024-02-10 21:41:40|07185|1052662|603367|6.13B|6130000000|13.59|5915547|-6.02|25|2023-04-26|15/03/2023|0.34||1130000000||14.470000267029|1|2023-03-30|15/12/2022|0.12||1150000000||14.810000419617|1
2024-02-10 21:41:47|07186|101093|601608|17.05B|17050000000|3.93|19937351|4.52|26|2023-04-25|15/03/2023|0.02||2170000000||3.8599998950958|1|2023-03-17|15/12/2022|-0.01||2060000000||3.8099999427795|1
2024-02-10 21:41:53|07187|100307|600067|2.44B|2440000000|1.75|15696018|-48.83|30|2024-04-26|15/03/2024|||||1.75|1|2024-04-18|15/12/2023|||||1.75|1
2024-02-10 21:41:59|07188|996084|603628|4.03B|4030000000|14.72|29251019|-16.22|25|2023-04-28|15/03/2023|0.18||362000000||14.159999847412|1|2023-04-28|15/12/2022|0.15||423100000||14.159999847412|1
2024-02-10 21:42:06|07189|100894|600787|10.55B|10550000000|4.88|12081185|-5.43|30|2024-04-26|15/03/2024|||||4.8800001144409|1|2024-04-19|15/12/2023|||||4.8800001144409|1
2024-02-10 21:42:12|07190|1162067|600968|32.12B|32120000000|3.16|35288099|-2.47|21|2024-04-26|15/03/2024|||||3.1600000858307|1|2024-04-16|15/12/2023||0.25||50513000000|3.1600000858307|1
2024-02-10 21:42:18|07191|100852|600737|18.42B|18420000000|8.61|20311250|19.09|30|2024-04-29|15/03/2024|||||8.6099996566772|1|2024-04-26|15/12/2023|||||8.6099996566772|1
2024-02-10 21:42:24|07192|997534|603908|1.8B|1800000000|27.05|1167370|-59.66|29|2024-04-30|15/12/2023||-0.11|||27.049999237061|1|2024-04-26|15/03/2024|||||27.049999237061|1
2024-02-10 21:42:30|07193|101145|601919|150.27B|150270000000|10.06|83410872|-7.79|31|2024-04-26|15/03/2024|||||10.060000419617|1|2024-03-29|15/12/2023||0.3||46190000000|10.060000419617|1
2024-02-10 21:42:36|07194|101124|601866|26.7B|26700000000|2.460|39997556|-3.53|31|2024-04-26|15/03/2024|||||2.460000038147|1|2024-03-29|15/12/2023|||||2.460000038147|1
2024-02-10 21:42:42|07195|100295|600026|52.53B|52530000000|13.04|27831692|-15.49|31|2024-04-26|15/03/2024|||||13.039999961853|1|2024-03-16|15/12/2023||0.2||7380000000|13.039999961853|1
2024-02-10 21:42:48|07196|100611|600428|11.38B|11380000000|5.3|28121890|-25.46|30|2024-04-26|15/03/2024|||||5.3000001907349|1|2024-03-28|15/12/2023|||||5.3000001907349|1
2024-02-10 21:42:55|07197|102097|600890|208.51M|208510000|0.36|17415380|0|21|2022-04-28|15/12/2021|-0.02||499600||0.87000000476837|1|2022-04-28|15/03/2022|-0.01||3010000||0.87000000476837|1
2024-02-10 21:43:01|07198|997891|603903|1.85B|1850000000|7.25|10674972|-25.1|29|2024-04-30|15/12/2023|||||7.25|1|2024-04-29|15/03/2024|||||7.25|1
2024-02-10 21:43:06|07199|942809|600685|25.16B|25160000000|23.98|7314680|2|31|2024-04-26|15/03/2024|||||23.979999542236|1|2024-03-28|15/12/2023|||||23.979999542236|1
2024-02-10 21:43:13|07200|100315|600072|24.19B|24190000000|16.06|27026382|20.48|26|2023-04-28|15/03/2023|0.02||669600000||20.459999084473|1|2023-03-31|15/12/2022|0.07||1130000000||14.529999732971|1
2024-02-10 21:43:19|07201|101161|603128|9.43B|9430000000|7.2|18038535|-31.1|30|2024-04-29|15/03/2024|||||7.1999998092651|1|2024-04-20|15/12/2023|||||7.1999998092651|1
2024-02-10 21:43:25|07202|100836|600715|2.36B|2360000000|1.27|99811513|-45.73|30|2024-04-26|15/12/2023|||||1.2699999809265|1|2024-04-25|15/03/2024|||||1.2699999809265|1
2024-02-10 21:43:30|07203|1162045|603212|5.32B|5320000000|12.1|13847182|-61.28|19|2024-04-26|15/03/2024|||||12.10000038147|1|2024-04-22|15/12/2023||1.12||6401000000|12.10000038147|1
2024-02-10 21:43:36|07204|100504|600288|2.96B|2960000000|6.78|23974096|-49.33|30|2024-04-26|15/03/2024|||||6.7800002098083|1|2024-03-29|15/12/2023|||||6.7800002098083|1
2024-02-10 21:43:42|07205|100478|600257|2.17B|2170000000|4.51|36770440|-16.79|30|2024-04-26|15/03/2024|||||4.5100002288818|1|2024-03-30|15/12/2023|||||4.5100002288818|1
2024-02-10 21:43:48|07206|1052671|603963|1.29B|1290000000|5.85|4127827|-54.97|25|2023-04-27|15/03/2023|-0.01||36890000||10.840000152588|1|2023-04-27|15/12/2022|-0.03||31890000||10.840000152588|1
2024-02-10 21:43:59|07207|996080|603360|3.1B|3100000000|8.78|3770767|-51.17|29|2024-04-29|15/03/2024|||||8.7799997329712|1|2024-04-26|15/12/2023|||||8.7799997329712|1
2024-02-10 21:44:05|07208|101125|601880|30.78B|30780000000|1.490|45454939|-8.02|31|2024-04-25|15/03/2024|||||1.4900000095367|1|2024-03-29|15/12/2023|||||1.4900000095367|1
2024-02-10 21:44:11|07209|100734|600593|2.01B|2010000000|15.61|9061446|12.22|30|2024-04-29|15/03/2024|||||15.609999656677|1|2024-04-24|15/12/2023|||||15.609999656677|1
2024-02-10 21:44:16|07210|100833|600719|2.73B|2730000000|6.75|14120590|18.01|25|2023-04-20|15/03/2023|-0.12||||4.9800000190735|1|2023-03-17|15/12/2022|-0.26||||5.5|1
2024-02-10 21:44:23|07211|100942|600844|2.13B|2130000000|2.34|38213911|-28|30|2024-04-26|15/03/2024|||||2.3399999141693|1|2024-04-19|15/12/2023|||||2.3399999141693|1
2024-02-10 21:44:29|07212|101181|900921|295.77M|295770000|0.146|449853|-27.36|28|2024-04-26|15/03/2024|||||0.14599999785423|1|2024-04-19|15/12/2023|||||0.14599999785423|1
2024-02-10 21:44:36|07213|997892|603955|1.38B|1380000000|10.16|3715706|-46.86|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
2024-02-10 21:44:41|07214|101026|601006|121.94B|121940000000|7.43|86711931|11.23|31|2024-04-27|15/12/2023||0.0719||20260000000|7.4299998283386|1|2024-04-25|15/03/2024|||||7.4299998283386|1
2024-02-10 21:44:47|07215|100813|600694|4.56B|4560000000|16.03|2893960|-9.59|31|2024-04-29|15/03/2024|||||16.030000686646|1|2024-04-13|15/12/2023|||||16.030000686646|1
2024-02-10 21:44:53|07216|1031219|603233|28.85B|28850000000|25.33|5108667|-29.74|29|2024-04-30|15/12/2023||0.0939||6470000000|25.329999923706|1|2024-04-25|15/03/2024||0.3192||6950000000|25.329999923706|1
2024-02-10 21:45:00|07217|100858|600744|5.4B|5400000000|2.660|37000647|-39.68|25|2023-04-28|15/03/2023|-0.05||||4.039999961853|1|2023-04-28|15/12/2022|0.14||||4.039999961853|1
2024-02-10 21:45:06|07218|101148|601991|37.53B|37530000000|2.510|79755183|-14.33|31|2024-04-25|15/03/2024|||||2.5099999904633|1|2024-03-23|15/12/2023|||||2.5099999904633|1
2024-02-10 21:45:12|07219|100432|600198|6.73B|6730000000|5.14|9759335|-25.51|30|2024-04-29|15/03/2024|||||5.1399998664856|1|2024-04-26|15/12/2023|||||5.1399998664856|1
2024-02-10 21:45:19|07220|942602|603019|49.76B|49760000000|34|36136552|25.05|31|2024-04-22|15/03/2024|||||34|1|2024-04-18|15/12/2023|||||34|1
2024-02-10 21:45:25|07221|100748|600611|4.93B|4930000000|2.57|16672840|-18.15|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
2024-02-10 21:45:32|07222|101760|900903|685.63M|685630000|0.199|392665|-21.34|21|2022-04-28|15/03/2022|||||0.27000001072884|1|2022-03-29|15/12/2021|||||0.28099998831749|1
2024-02-10 21:45:38|07223|1082138|603587|5.96B|5960000000|12.68|2408594|-19.54|29|2024-04-26|15/12/2023||0.4|||12.680000305176|1|2024-04-25|15/03/2024|||||12.680000305176|1
2024-02-10 21:45:43|07224|996066|603032|4.21B|4210000000|17.90|11929117|-77.5|29|2024-05-01|15/03/2024|||||17.89999961853|1|2024-04-10|15/12/2023|||||17.89999961853|1
2024-02-10 21:45:49|07225|100666|600503|3.27B|3270000000|2.04|25772965|-28.67|25|2023-04-28|15/03/2023|-0.01||10460000||2.6300001144409|1|2023-04-26|15/12/2022|||67300000||2.6099998950958|1
2024-02-10 21:45:56|07226|1057234|603056|14.91B|14910000000|14.62|2982023|-28.86|28|2024-04-27|15/12/2023||0.19|||14.619999885559|1|2024-04-25|15/03/2024|||||14.619999885559|1
2024-02-10 21:46:03|07227|100926|600826|3.96B|3960000000|7.50|6886748|-19.7|30|2024-04-25|15/03/2024|||||7.5|1|2024-04-11|15/12/2023||0.08|||7.5|1
2024-02-10 21:46:09|07228|100969|600875|42.76B|42760000000|14.67|12918956|-27.66|31|2024-04-26|15/03/2024|||||14.670000076294|1|2024-03-29|15/12/2023|||||14.670000076294|1
2024-02-10 21:46:15|07229|100279|600006|11.10B|11100000000|5.56|38623066|-7.79|30|2024-04-29|15/03/2024|||||5.5599999427795|1|2024-04-13|15/12/2023|||||5.5599999427795|1
2024-02-10 21:46:21|07230|100332|600081|4.78B|4780000000|8.27|8353982|-26.62|30|2024-04-26|15/03/2024|||||8.2700004577637|1|2024-03-30|15/12/2023|||||8.2700004577637|1
2024-02-10 21:46:27|07231|955758|601198|26.31B|26310000000|8.14|30363565|-4.8|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
2024-02-10 21:46:33|07232|100907|600804|5.06B|5060000000|3.05|19444788|-11.34|31|2024-04-26|15/03/2024|||||3.0499999523163|1|2024-04-26|15/12/2023|||||3.0499999523163|1
2024-02-10 21:46:39|07233|994572|603528|3.35B|3350000000|4.75|31530242|-37.25|30|2024-04-26|15/12/2023|||||4.75|1|2024-04-25|15/03/2024|||||4.75|1
2024-02-10 21:46:46|07234|994628|603999|2.64B|2640000000|4.59|20719789|-22.99|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
2024-02-10 21:46:51|07235|1081677|601330|7.49B|7490000000|6.73|4156590|-6.01|29|2024-04-26|15/03/2024|||||6.7300000190735|1|2024-03-29|15/12/2023||0.15|||6.7300000190735|1
2024-02-10 21:46:57|07236|100883|600776|9.56B|9560000000|9.23|10097477|-10.39|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
2024-02-10 21:47:04|07237|101755|900941|1.33B|1330000000|0.341|277771|-20.14|21|2022-04-28|15/03/2022|||||0.40700000524521|1|2022-03-28|15/12/2021|||||0.44100001454353|1
2024-02-10 21:47:11|07238|994562|603377|1.64B|1640000000|2.34|13731871|-67.32|30|2024-04-19|15/12/2023|||||2.3399999141693|1|2024-04-18|15/03/2024|||||2.3399999141693|1
2024-02-10 21:47:14|07239|100340|||||||22|2022-09-01|15/06/2022|||||0.5|1|2022-04-30|15/12/2021|-0.64||884800000||0.77999997138977|1
2024-02-10 21:47:20|07240|1079938|603486|19.02B|19020000000|33|4393604|-65.98|28|2024-04-30|15/03/2024|||||33|1|2024-04-27|15/12/2023||0.4095||5980000000|33|1
2024-02-10 21:47:26|07241|100690|600537|4.9B|4900000000|4.10|40595328|-51.88|30|2024-04-27|15/12/2023|||||4.0999999046326|1|2024-04-23|15/03/2024|||||4.0999999046326|1
2024-02-10 21:47:32|07242|1024775|603496|6.52B|6520000000|20.35|29203017|12.74|29|2024-04-25|15/03/2024|||||20.35000038147|1|2024-04-19|15/12/2023|||||20.35000038147|1
2024-02-10 21:47:38|07243|950057|603869|3.33B|3330000000|6.68|9222468|-31.56|30|2024-04-29|15/03/2024|||||6.6799998283386|1|2024-04-27|15/12/2023|||||6.6799998283386|1
2024-02-10 21:47:44|07244|100906|600803|54.06B|54060000000|17.55|8007695|-4.2|30|2024-04-26|15/03/2024|||||17.549999237061|1|2024-03-23|15/12/2023||1.1||36870000000|17.549999237061|1
2024-02-10 21:47:50|07245|101152|603002|4.66B|4660000000|4.11|26126099|-26.61|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
2024-02-10 21:47:56|07246|100510|600295|25.74B|25740000000|10.50|8888297|-36.48|31|2024-04-29|15/03/2024|||||10.5|1|2024-04-16|15/12/2023|||||10.5|1
2024-02-10 21:48:02|07247|101193|900936|3.58B|3580000000|0.848|1261601|-57.37|29|2023-11-01|15/09/2023|||||0.90600001811981|1|2023-08-31|15/06/2023|||||1|1
2024-02-10 21:48:08|07248|1141903|688018|7.1B|7100000000|88.9|1125854|-20.05|24|2024-04-29|15/03/2024||0.535||419920000|88.900001525879|1|2024-03-23|15/12/2023||0.42||408100000|88.900001525879|1
2024-02-10 21:48:13|07249|996095|603966|2.28B|2280000000|6.37|5209548|-48.34|29|2024-04-27|15/12/2023|||||6.3699998855591|1|2024-04-25|15/03/2024|||||6.3699998855591|1
2024-02-10 21:48:20|07250|100764|600622|3.64B|3640000000|2.43|40920673|-26.59|30|2024-04-30|15/12/2023|||||2.4300000667572|1|2024-04-29|15/03/2024|||||2.4300000667572|1
2024-02-10 21:48:26|07251|101115|601788|65.78B|65780000000|16|31251735|2.37|31|2024-04-25|15/03/2024|||||16|1|2024-03-28|15/12/2023|||||16|1
2024-02-10 21:48:34|07252|100674|600516|19.88B|19880000000|4.95|19604916|-25.34|30|2024-04-29|15/03/2024|||||4.9499998092651|1|2024-04-02|15/12/2023||0.1153||1370000000|4.9499998092651|1
2024-02-10 21:48:40|07253|100669|600507|10.54B|10540000000|4.52|14205818|-26.02|31|2024-04-26|15/03/2024|||||4.5199999809265|1|2024-03-16|15/12/2023||0.14|||4.5199999809265|1
2024-02-10 21:48:47|07254|100962|600869|8.61B|8610000000|3.88|12676926|-30.22|30|2024-04-23|15/03/2024|||||3.8800001144409|1|2024-04-10|15/12/2023|||||3.8800001144409|1
2024-02-10 21:48:52|07255|101109|601700|4.51B|4510000000|3.95|10464058|-31.18|25|2023-04-28|15/03/2023|0.01||496600000||5.0700001716614|1|2023-04-28|15/12/2022|-0||820900000||5.0700001716614|1
2024-02-10 21:48:58|07256|100654|600498|17.46B|17460000000|14.73|13703845|-0.07|31|2024-04-29|15/03/2024||0.07||5210000000|14.729999542236|1|2024-04-27|15/12/2023||0.09||9240000000|14.729999542236|1
2024-02-10 21:49:04|07257|101035|601038|12.79B|12790000000|14.64|7137309|17.03|31|2024-04-25|15/03/2024|||||14.640000343323|1|2024-03-28|15/12/2023|||||14.640000343323|1
2024-02-10 21:49:10|07258|1162059|601865|42.48B|42480000000|19.48|8039224|-46.34|21|2024-04-22|15/03/2024|||||19.479999542236|1|2024-03-27|15/12/2023||0.3955||5170000000|19.479999542236|1
2024-02-10 21:49:15|07259|994527|603007|2.08B|2080000000|5.44|10965947|20.62|26|2023-04-28|15/03/2023|-0.07||15500000||4.8099999427795|1|2023-04-28|15/12/2022|-0.51||47580000||4.8099999427795|1
2024-02-10 21:49:21|07260|1010704|603488|1.97B|1970000000|6.73|13418003|-10.39|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
2024-02-10 21:49:26|07261|100994|600965|3.54B|3540000000|4.33|5283570|-40.6|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
2024-02-10 21:49:32|07262|101127|601901|56.64B|56640000000|6.88|155437720|-0.29|30|2024-04-26|15/03/2024|||||6.8800001144409|1|2024-03-20|15/12/2023|||||6.8800001144409|1
2024-02-10 21:49:39|07263|100741|600601|9.93B|9930000000|2.38|36728900|-5.56|30|2024-04-25|15/03/2024|||||2.3800001144409|1|2024-03-30|15/12/2023|||||2.3800001144409|1
2024-02-10 21:49:45|07264|1077010|603045|1.24B|1240000000|9.18|3736670|-40.04|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
2024-02-10 21:49:50|07265|996557|603345|22.45B|22450000000|76.56|4038889|-51.16|29|2024-04-27|15/12/2023||1.42||4800000000|76.559997558594|1|2024-04-23|15/03/2024||1.63||3510000000|76.559997558594|1
2024-02-10 21:49:57|07266|1052661|603363|2.52B|2520000000|2.90|14943549|-78.55|29|2024-04-30|15/12/2023|||||2.9000000953674|1|2024-04-29|15/03/2024|||||2.9000000953674|1
2024-02-10 21:50:03|07267|1010849|603383|6.73B|6730000000|39.33|2321468|-23.26|29|2024-04-23|15/03/2024|||||39.330001831055|1|2024-04-12|15/12/2023|||||39.330001831055|1
2024-02-10 21:50:10|07268|100905|600802|1.45B|1450000000|3.17|7050499|-44.19|30|2024-04-29|15/03/2024|||||3.170000076294|1|2024-04-16|15/12/2023|||||3.170000076294|1
2024-02-10 21:50:16|07269|102095|600693|2.76B|2760000000|3.17|12026439|-26.62|30|2024-04-26|15/03/2024|||||3.170000076294|1|2024-04-13|15/12/2023|||||3.170000076294|1
2024-02-10 21:50:22|07270|100301|600033|8.48B|8480000000|3.09|20615658|6.19|30|2024-04-29|15/03/2024|||||3.0899999141693|1|2024-04-18|15/12/2023|||||3.0899999141693|1
2024-02-10 21:50:27|07271|1141898|688010|2.5B|2500000000|15.73|3771228|-32.29|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
2024-02-10 21:50:33|07272|100639|600483|21.62B|21620000000|8.51|13403578|-30.7|31|2024-04-23|15/03/2024|||||8.5100002288818|1|2024-04-18|15/12/2023||0.4077|||8.5100002288818|1
2024-02-10 21:50:39|07273|942796|600203|2.41B|2410000000|4.07|27125159|-35.19|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
2024-02-10 21:50:45|07274|100650|600493|1.21B|1210000000|4.46|14451783|-26.89|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
2024-02-10 21:50:51|07275|996559|603817|2.46B|2460000000|4.61|7932506|-25.53|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
2024-02-10 21:50:57|07276|1008685|603826|24.42B|24420000000|52.18|1089626|-0.91|29|2024-04-29|15/03/2024|||||52.180000305176|1|2024-04-26|15/12/2023|||||52.180000305176|1
2024-02-10 21:51:04|07277|100583|600388|12.81B|12810000000|11.85|8796861|-38.41|31|2024-04-25|15/03/2024|||||11.85000038147|1|2024-03-23|15/12/2023||0.67|||11.85000038147|1
2024-02-10 21:51:10|07278|945169|603686|3.41B|3410000000|8.22|10985854|-25.07|30|2024-04-26|15/03/2024|||||8.2200002670288|1|2024-04-19|15/12/2023|||||8.2200002670288|1
2024-02-10 21:51:15|07279|102094|600592|3.16B|3160000000|7.91|29546085|-1.74|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
2024-02-10 21:51:22|07280|942811|600753|1.22B|1220000000|5.29|6161208|-64.01|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
2024-02-10 21:51:29|07281|100359|600103|4.51B|4510000000|2.040|21441528|-14.29|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
2024-02-10 21:51:35|07282|1024774|603933|1.8B|1800000000|8.58|3437117|-33.9|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
2024-02-10 21:51:42|07283|996088|603668|6.67B|6670000000|15.30|7355372|-12.77|30|2024-05-01|15/03/2024|||||15.300000190735|1|2024-04-27|15/12/2023|||||15.300000190735|1
2024-02-10 21:51:48|07284|945170|603678|8.82B|8820000000|19.29|2840154|-56.44|30|2024-04-26|15/03/2024|||||19.290000915527|1|2024-03-16|15/12/2023|||||19.290000915527|1
2024-02-10 21:51:55|07285|100718|600573|2.14B|2140000000|8.54|6678802|-25.67|24|2024-04-26|15/03/2024|||||8.539999961853|1|2024-04-12|15/12/2023||||613000000|8.539999961853|1
2024-02-10 21:52:00|07286|100789|600660|102.81B|102810000000|41.17|9851898|6.49|31|2024-04-26|15/03/2024||0.545||8640000000|41.169998168945|1|2024-03-16|15/12/2023||0.5983||9430000000|41.169998168945|1
2024-02-10 21:52:06|07287|1162043|603893|21.55B|21550000000|52|2149125|-42.29|21|2024-04-26|15/03/2024||0.2||686250000|52|1|2024-03-21|15/12/2023||0.32||609000000|52|1
2024-02-10 21:52:12|07288|996082|603444|14.06B|14060000000|195.14|1423705|-47.2|29|2024-04-26|15/03/2024||3.23||1064000000|195.13999938965|1|2024-03-29|15/12/2023||3.17||1090000000|195.13999938965|1
2024-02-10 21:52:18|07289|1164174|603087|23.67B|23670000000|40.12|11470470|1.67|19|2024-04-26|15/03/2024||0.23||721460000|40.119998931885|1|2024-04-25|15/12/2023||0.13||698820000|40.119998931885|1
2024-02-10 21:52:23|07290|994613|603886|3.93B|3930000000|16.38|1871739|-17.73|29|2024-04-26|15/03/2024|||||16.379999160767|1|2024-03-26|15/12/2023|||||16.379999160767|1
2024-02-10 21:52:30|07291|1052653|601086|2.41B|2410000000|3.62|16829265|-13.81|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
2024-02-10 21:52:36|07292|100694|600543|1.36B|1360000000|4.25|3699415|-25.04|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
2024-02-10 21:52:41|07293|100839|600720|19.57B|19570000000|9.49|6896210|-16.75|30|2024-04-23|15/03/2024|||||9.4899997711182|1|2024-03-27|15/12/2023|||||9.4899997711182|1
2024-02-10 21:52:48|07294|100364|600108|4.93B|4930000000|2.530|16257774|-22.63|30|2024-04-26|15/12/2023|||||2.5299999713898|1|2024-04-18|15/03/2024|||||2.5299999713898|1
2024-02-10 21:52:54|07295|100889|600795|78.83B|78830000000|4.42|117729108|12.47|31|2024-04-26|15/03/2024|||||4.4200000762939|1|2024-04-16|15/12/2023||0.07|||4.4200000762939|1
2024-02-10 21:52:59|07296|101023|601002|3.28B|3280000000|3.42|6156477|-29.77|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
2024-02-10 21:53:06|07297|100580|600383|18.24B|18240000000|4.04|102929929|-57.74|31|2024-04-29|15/03/2024||0.1181||9720000000|4.039999961853|1|2024-03-15|15/12/2023||0.9027||56990000000|4.039999961853|1
2024-02-10 21:53:12|07298|100870|600759|9.25B|9250000000|2.230|11735783|-5.51|30|2024-04-30|15/12/2023|||||2.2300000190735|1|2024-04-26|15/03/2024|||||2.2300000190735|1
2024-02-10 21:53:18|07299|1031221|603387|4.42B|4420000000|8.71|3981024|-35.05|29|2024-04-27|15/12/2023|||||8.710000038147|1|2024-04-25|15/03/2024|||||8.710000038147|1
2024-02-10 21:53:24|07300|997894|603986|45.7B|45700000000|68.53|11439141|-41.96|30|2024-04-26|15/03/2024||0.3455||1470000000|68.529998779297|1|2024-04-20|15/12/2023||0.2791||1320000000|68.529998779297|1
2024-02-10 21:53:29|07301|100413|600182|4.19B|4190000000|12.31|1215617|-16.66|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
2024-02-10 21:53:36|07302|100708|600562|14.88B|14880000000|11.98|4665529|-31.11|30|2024-04-25|15/03/2024|||||11.979999542236|1|2024-04-25|15/12/2023|||||11.979999542236|1
2024-02-10 21:53:43|07303|100433|600199|8.78B|8780000000|13.34|10047124|-51.44|30|2024-04-30|15/12/2023|||||13.340000152588|1|2024-04-26|15/03/2024|||||13.340000152588|1
2024-02-10 21:53:49|07304|1162041|603195|88.04B|88040000000|98.75|1076180|-33|21|2024-04-26|15/12/2023||1.3||4210000000|98.75|1|2024-04-25|15/03/2024||0.9|||98.75|1
2024-02-10 21:53:55|07305|1162090|603256|4.6B|4600000000|5.21|3784439|-29.12|20|2024-04-27|15/12/2023|||||5.210000038147|1|2024-04-25|15/03/2024|||||5.210000038147|1
2024-02-10 21:54:06|07306|100534|600323|13.46B|13460000000|16.51|3890206|-12.37|31|2024-04-26|15/03/2024|||||16.510000228882|1|2024-04-12|15/12/2023||0.25|||16.510000228882|1
2024-02-10 21:54:12|07307|101100|601633|152.89B|152890000000|22.18|15097784|-29.88|31|2024-04-19|15/03/2024|||||22.180000305176|1|2024-01-22|15/12/2023|0.4025|0.4025|53910000000|53930000000|23.059999465942|1
2024-02-10 21:54:17|07308|994560|603336|1.98B|1980000000|3.48|14889106|-51.53|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
2024-02-10 21:54:23|07309|100342|600094|6.12B|6120000000|2.72|22347576|-17.82|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
2024-02-10 21:54:29|07310|101197|900940|850.22M|850220000|0.234|124240|-24.03|21|2022-04-26|15/03/2022|||||0.31099998950958|1|2022-04-22|15/12/2021|||||0.32800000905991|1
2024-02-10 21:54:37|07311|100420|600185|11.54B|11540000000|6.12|24011403|-39.53|30|2024-04-29|15/03/2024|||||6.1199998855591|1|2024-03-30|15/12/2023|||||6.1199998855591|1
2024-02-10 21:54:43|07312|100745|600606|29.09B|29090000000|2.07|51231464|-32.57|31|2024-04-30|15/12/2023||0.2224||195720000000|2.0699999332428|1|2024-04-23|15/03/2024||0.0488||45780000000|2.0699999332428|1
2024-02-10 21:54:50|07313|100437|600206|8.47B|8470000000|10|8656902|-29.87|30|2024-04-26|15/03/2024|||||10|1|2024-04-13|15/12/2023|||||10|1
2024-02-10 21:54:56|07314|101007|600979|3.51B|3510000000|2.85|25014591|-16.42|25|2023-04-28|15/03/2023|||||3.1500000953674|1|2023-04-28|15/12/2022|0.02||||3.1500000953674|1
2024-02-10 21:55:01|07315|1052664|603386|3.04B|3040000000|9.33|10161433|-20.26|29|2024-04-29|15/03/2024|||||9.329999923706|1|2024-04-26|15/12/2023|||||9.329999923706|1
2024-02-10 21:55:08|07316|1024788|603335|1.55B|1550000000|3.61|10297668|-48.79|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
2024-02-10 21:55:14|07317|102967|603328|6.26B|6260000000|6.27|10393005|-13.87|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
2024-02-10 21:55:21|07318|1052669|603813|924.13M|924130000|8.80|1874762|-44.79|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
2024-02-10 21:55:28|07319|100614|600433|5B|5000000000|2.73|9824745|-40.39|30|2024-04-24|15/03/2024|||||2.7300000190735|1|2024-03-12|15/12/2023|||||2.7300000190735|1
2024-02-10 21:55:34|07320|100796|600673|22.92B|22920000000|7.88|9289368|-16.88|29|2024-04-29|15/03/2024|||||7.8800001144409|1|2024-03-30|15/12/2023|||||7.8800001144409|1
2024-02-10 21:55:40|07321|1057309|603848|5.22B|5220000000|13.01|2016806|-2.18|29|2024-04-30|15/03/2024|||||13.010000228882|1|2024-04-23|15/12/2023|||||13.010000228882|1
2024-02-10 21:55:45|07322|1141914|688388|7.11B|7110000000|16.68|3548449|-55.03|23|2024-02-28|15/12/2023|||||16.680000305176|1|2023-11-29|15/09/2023|||||20.530000686646|1
2024-02-10 21:55:51|07323|1008684|603797|2.33B|2330000000|4.05|3814497|-31.12|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
2024-02-10 21:55:57|07324|1159376|603983|11.63B|11630000000|28.98|2742576|-24.59|23|2024-04-29|15/03/2024|||||28.979999542236|1|2024-04-27|15/12/2023||0.2507||742660000|28.979999542236|1
2024-02-10 21:56:02|07325|100961|600868|4.19B|4190000000|2.21|11396515|-22.18|25|2023-04-28|15/03/2023|||65700000||2.6900000572205|1|2023-04-28|15/12/2022|0.01||140600000||2.6900000572205|1
2024-02-10 21:56:09|07326|100579|600382|2.89B|2890000000|3.83|6072190|-15.27|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
2024-02-10 21:56:15|07327|100732|600589|4.46B|4460000000|3.02|18227068|47.32|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
2024-02-10 21:56:21|07328|955765|603838|1.24B|1240000000|3.87|8155778|-39.15|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
2024-02-10 21:56:27|07329|994553|603268|1.85B|1850000000|14.88|2794905|-7.06|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
2024-02-10 21:56:33|07330|1162097|603863|7.51B|7510000000|36.68|5475340|181.72|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
2024-02-10 21:56:39|07331|994558|603322|4.34B|4340000000|27.66|6056152|61.85|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
2024-02-10 21:56:44|07332|1052668|603725|1.48B|1480000000|6.78|9880414|-12.29|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
2024-02-10 21:56:49|07333|1081729|603348|6.94B|6940000000|26.28|4045323|-60.89|30|2024-04-26|15/12/2023||0.45|||26.280000686646|1|2024-04-26|15/03/2024||0.2|||26.280000686646|1
2024-02-10 21:56:55|07334|102090|600256|43.85B|43850000000|6.75|72453787|-34.15|30|2024-04-20|15/12/2023|||||6.75|1|2024-04-18|15/03/2024|||||6.75|1
2024-02-10 21:57:01|07335|100743|600603|10.43B|10430000000|6.38|11641705|-27.91|30|2024-04-27|15/12/2023|||||6.3800001144409|1|2024-04-26|15/03/2024|||||6.3800001144409|1
2024-02-10 21:57:07|07336|101080|601333|17.23B|17230000000|2.72|63337877|23.08|31|2024-04-25|15/03/2024|||||2.7200000286102|1|2024-03-29|15/12/2023||0.0035||7330000000|2.7200000286102|1
2024-02-10 21:57:13|07337|101142|601996|2.31B|2310000000|2.06|16171384|-26.16|30|2024-04-26|15/03/2024|||||2.0599999427795|1|2024-03-27|15/12/2023|||||2.0599999427795|1
2024-02-10 21:57:19|07338|100523|600310|4.43B|4430000000|3.02|37226107|-5.63|30|2024-04-25|15/03/2024|||||3.0199999809265|1|2024-03-28|15/12/2023|||||3.0199999809265|1
2024-02-10 21:57:24|07339|100459|600236|44.38B|44380000000|5.63|8522585|-0.53|30|2024-04-26|15/03/2024|||||5.6300001144409|1|2024-04-25|15/12/2023|||||5.6300001144409|1
2024-02-10 21:57:31|07340|942831|603368|6.46B|6460000000|17.95|4569634|-10.47|30|2024-04-26|15/12/2023|||||17.950000762939|1|2024-04-25|15/03/2024|||||17.950000762939|1
2024-02-10 21:57:37|07341|954955|601368|3.56B|3560000000|4.03|7573051|-25.51|26|2023-04-24|15/03/2023|0.03||504600000||5.1500000953674|1|2023-04-14|15/12/2022|-0||571100000||5.3200001716614|1
2024-02-10 21:57:44|07342|994506|600936|4.11B|4110000000|2.46|14003175|-46.05|30|2024-04-29|15/03/2024|||||2.460000038147|1|2024-04-29|15/12/2023|||||2.460000038147|1
2024-02-10 21:57:51|07343|100568|600368|4.59B|4590000000|3.71|19984234|-3.64|31|2024-04-26|15/03/2024|||||3.710000038147|1|2024-03-29|15/12/2023|||||3.710000038147|1
2024-02-10 21:57:57|07344|100472|600252|7.9B|7900000000|2.29|31740526|-15.5|30|2024-04-26|15/03/2024|||||2.289999961853|1|2024-03-30|15/12/2023|||||2.289999961853|1
2024-02-10 21:58:04|07345|100880|600771|12.34B|12340000000|25.21|7508917|-30.74|30|2024-04-25|15/03/2024|||||25.209999084473|1|2024-04-18|15/12/2023|||||25.209999084473|1
2024-02-10 21:58:09|07346|101068|601238|72.51B|72510000000|8.63|25638189|-26.49|31|2024-04-25|15/03/2024||0.15|||8.6300001144409|1|2024-03-29|15/12/2023||0.115||41220000000|8.6300001144409|1
2024-02-10 21:58:15|07347|100277|600004|24.12B|24120000000|10.19|16765825|-28.19|31|2024-04-30|15/12/2023||0.065||1920000000|10.189999580383|1|2024-04-29|15/03/2024||0.10||1760000000|10.189999580383|1
2024-02-10 21:58:21|07348|994609|603861|3.12B|3120000000|7.15|11538939|-16.18|23|2022-10-28|15/09/2022|0.09||973900000||7.5199999809265|1|2022-08-25|15/06/2022|-0||742600000||9.0200004577637|1
2024-02-10 21:58:27|07349|100542|600332|44.71B|44710000000|29.08|6430908|-2.32|31|2024-04-23|15/03/2024||0.64|||29.079999923706|1|2024-03-16|15/12/2023||0.49|||29.079999923706|1
2024-02-10 21:58:34|07350|100348|600098|19.25B|19250000000|5.49|14843566|-6.47|30|2024-04-29|15/03/2024|||||5.4899997711182|1|2024-04-10|15/12/2023||0.06|||5.4899997711182|1
2024-02-10 21:58:39|07351|1141905|688020|2.12B|2120000000|26.28|1042237|-64.96|23|2024-04-19|15/03/2024||||112000000|26.280000686646|1|2024-04-17|15/12/2023||-0.12||102000000|26.280000686646|1
2024-02-10 21:58:45|07352|100984|600894|5.86B|5860000000|6.81|6298671|-2.3|30|2024-04-26|15/03/2024|||||6.8099999427795|1|2024-04-09|15/12/2023|||||6.8099999427795|1
2024-02-10 21:58:55|07353|945719|603898|2.25B|2250000000|7.51|2032551|-38.84|30|2024-04-27|15/12/2023|||||7.5100002288818|1|2024-04-25|15/03/2024|||||7.5100002288818|1
2024-02-10 21:59:05|07354|1043306|603535|3.18B|3180000000|13.64|3313361|-29.4|29|2024-04-25|15/03/2024|||||13.640000343323|1|2024-04-20|15/12/2023|||||13.640000343323|1
2024-02-10 21:59:11|07355|1052670|603882|28.63B|28630000000|61.08|2595391|-28.42|29|2024-04-26|15/12/2023||0.2433||2230000000|61.080001831055|1|2024-04-25|15/03/2024||0.61||2160000000|61.080001831055|1
2024-02-10 21:59:17|07356|100799|600684|2.24B|2240000000|2.63|26972328|-32.04|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
2024-02-10 21:59:22|07357|1031313|601228|23.69B|23690000000|3.14|20115833|-2.48|25|2023-04-27|15/03/2023|0.05||2970000000||3.170000076294|1|2023-04-07|15/12/2022|0.02||3750000000||3.1099998950958|1
2024-02-10 21:59:29|07358|1024793|603043|10.53B|10530000000|18.52|2743865|-26.97|29|2024-04-25|15/03/2024|||||18.520000457764|1|2024-03-29|15/12/2023||0.17|||18.520000457764|1
2024-02-10 21:59:36|07359|1162061|603390|2.05B|2050000000|5.85|14536168|-27.6|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
2024-02-10 21:59:42|07360|100588|600393|938.41M|938410000|0.370|19397228|-78.74|25|2023-04-28|15/03/2023|-0.04||168700000||1.2200000286102|1|2023-04-28|15/12/2022|-0.26||170800000||1.2200000286102|1
2024-02-10 21:59:49|07361|942828|603166|2.93B|2930000000|4.58|10312340|-36.03|29|2024-04-25|15/03/2024|||||4.5799999237061|1|2024-04-19|15/12/2023|||||4.5799999237061|1
2024-02-10 21:59:54|07362|994509|600996|8.61B|8610000000|7.11|14901298|-51.6|29|2024-04-27|15/12/2023|||||7.1100001335144|1|2024-04-26|15/03/2024|||||7.1100001335144|1
2024-02-10 22:00:00|07363|100455|600227|2.79B|2790000000|1.650|12401771|-45.72|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
2024-02-10 22:00:06|07364|1055999|600903|8.08B|8080000000|7.03|6755641|-13.1|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
2024-02-10 22:00:25|07365|100676|600523|3.93B|3930000000|9.72|13621848|-43.19|30|2024-04-25|15/03/2024|||||9.7200002670288|1|2024-03-15|15/12/2023|||||9.7200002670288|1
2024-02-10 22:00:30|07366|100589|600395|13.39B|13390000000|6.24|16992661|-11.36|30|2024-04-26|15/03/2024|||||6.2399997711182|1|2024-04-23|15/12/2023||0.11|||6.2399997711182|1
2024-02-10 22:00:37|07367|100567|600367|3.1B|3100000000|9.09|3847854|-47.97|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
2024-02-10 22:00:42|07368|1162039|603439|6.25B|6250000000|15.26|5994960|1.33|21|2024-04-29|15/03/2024|||||15.260000228882|1|2024-04-27|15/12/2023|||||15.260000228882|1
2024-02-10 22:00:48|07369|1043304|603458|1.92B|1920000000|6.17|3085872|-38.91|29|2024-04-27|15/12/2023|||||6.1700000762939|1|2024-04-26|15/03/2024|||||6.1700000762939|1
2024-02-10 22:00:54|07370|101018|600992|2.73B|2730000000|11.14|6016327|-52.54|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
2024-02-10 22:01:00|07371|100735|600594|3.47B|3470000000|4.38|11667331|-18.74|31|2024-04-30|15/03/2024|||||4.3800001144409|1|2024-04-19|15/12/2023|||||4.3800001144409|1
2024-02-10 22:01:06|07372|100486|600268|4.85B|4850000000|5.73|11983244|-18.53|31|2024-04-26|15/03/2024|||||5.7300000190735|1|2024-03-29|15/12/2023|||||5.7300000190735|1
2024-02-10 22:01:13|07373|996087|603639|4.76B|4760000000|13.99|1792313|-45.98|29|2024-04-27|15/12/2023|||||13.989999771118|1|2024-04-26|15/03/2024|||||13.989999771118|1
2024-02-10 22:01:19|07374|100449|600221|60.89B|60890000000|1.410|79812808|-21.67|30|2024-04-30|15/12/2023|||||1.4099999666214|1|2024-04-29|15/03/2024|||||1.4099999666214|1
2024-02-10 22:01:29|07375|101758|900945|8.47B|8470000000|0.182|122891|-30.53|29|2024-04-30|15/12/2023|||||0.18199999630451|1|2024-04-29|15/03/2024|||||0.18199999630451|1
2024-02-10 22:01:37|07376|994542|603069|4.72B|4720000000|14.94|5691937|-46.47|29|2024-04-25|15/03/2024|||||14.939999580383|1|2024-04-09|15/12/2023|||||14.939999580383|1
2024-02-10 22:01:44|07377|100671|600515|43.3B|43300000000|3.79|41851190|-15.21|30|2024-04-26|15/03/2024|||||3.789999961853|1|2024-04-19|15/12/2023||0.03|||3.789999961853|1
2024-02-10 22:01:50|07378|943643|601969|11.9B|11900000000|5.84|9082429|-26.17|31|2024-04-29|15/03/2024|||||5.8400001525879|1|2024-03-26|15/12/2023|||||5.8400001525879|1
2024-02-10 22:01:57|07379|100939|600837|98.25B|98250000000|9.06|29492293|-2.05|31|2024-04-26|15/03/2024||0.15||11930000000|9.0600004196167|1|2024-03-29|15/12/2023||0.0934||10010000000|9.0600004196167|1
2024-02-10 22:02:03|07380|100647|600477|6.94B|6940000000|2.94|16529128|-49.83|30|2024-04-26|15/03/2024|||||2.9400000572205|1|2024-03-30|15/12/2023|||||2.9400000572205|1
2024-02-10 22:02:10|07381|100374|600126|14.18B|14180000000|4.20|45080975|-11.39|30|2024-04-29|15/03/2024|||||4.1999998092651|1|2024-04-13|15/12/2023|||||4.1999998092651|1
2024-02-10 22:02:15|07382|994554|603298|25.63B|25630000000|27.39|4125914|38.33|30|2024-04-18|15/12/2023||0.3|||27.389999389648|1|2024-04-18|15/03/2024|||||27.389999389648|1
2024-02-10 22:02:22|07383|101053|601177|3.05B|3050000000|7.63|10421797|-15.32|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
2024-02-10 22:02:27|07384|945720|603618|2.85B|2850000000|4.13|8937456|-29.76|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
2024-02-10 22:02:33|07385|994552|603258|3.7B|3700000000|15.36|5954662|-38.29|30|2024-04-26|15/03/2024|||||15.359999656677|1|2024-03-29|15/12/2023|||||15.359999656677|1
2024-02-10 22:02:39|07386|942835|603806|43.94B|43940000000|23.6|14507958|-53.45|31|2024-04-29|15/03/2024|||||23.60000038147|1|2024-04-12|15/12/2023||0.36||11790000000|23.60000038147|1
2024-02-10 22:02:46|07387|1043308|603602|2.2B|2200000000|10.70|3404258|-23.68|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
2024-02-10 22:02:52|07388|100915|600814|4.23B|4230000000|5.75|17761096|-23.13|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
2024-02-10 22:02:58|07389|1164176|605166|2.52B|2520000000|7.98|2561493|-36.77|18|2024-04-26|15/03/2024|||||7.9800000190735|1|2024-03-29|15/12/2023|||||7.9800000190735|1
2024-02-10 22:03:04|07390|996556|603238|1.69B|1690000000|9.52|2672574|-25.51|29|2024-04-26|15/03/2024|||||9.5200004577637|1|2024-04-24|15/12/2023|||||9.5200004577637|1
2024-02-10 22:03:10|07391|100619|600460|31.05B|31050000000|18.66|12434059|-49.4|30|2024-04-29|15/03/2024||0.1379||2570000000|18.659999847412|1|2024-04-09|15/12/2023||0.0996||2450000000|18.659999847412|1
2024-02-10 22:03:16|07392|996179|603040|2.66B|2660000000|19.69|3510723|-1.75|29|2024-04-27|15/12/2023|||||19.690000534058|1|2024-04-23|15/03/2024|||||19.690000534058|1
2024-02-10 22:03:28|07393|953926|603901|4.93B|4930000000|10.18|3393996|-40.92|30|2024-04-27|15/12/2023||0.17|||10.180000305176|1|2024-04-25|15/03/2024|||||10.180000305176|1
2024-02-10 22:03:36|07394|100573|600375|2.06B|2060000000|3.15|17215154|-64.08|29|2024-04-29|15/03/2024|||||3.1500000953674|1|2024-03-29|15/12/2023|||||3.1500000953674|1
2024-02-10 22:03:43|07395|100576|600378|30.62B|30620000000|33.59|2081150|-25.57|30|2024-04-30|15/12/2023|||||33.590000152588|1|2024-04-29|15/03/2024|||||33.590000152588|1
2024-02-10 22:03:50|07396|100436|600202|1.44B|1440000000|3.75|12927012|-33.98|25|2023-04-28|15/03/2023|0.02||258100000||5.0700001716614|1|2023-03-27|15/12/2022|||417400000||5.6700000762939|1
2024-02-10 22:03:58|07397|100410|600178|4.01B|4010000000|8.42|57391687|23.1|30|2024-04-23|15/12/2023|||||8.420000076294|1|2024-04-23|15/03/2024|||||8.420000076294|1
2024-02-10 22:04:05|07398|942817|600864|11.17B|11170000000|5.37|68680083|6.55|26|2023-04-25|15/03/2023|0.09||||4.8099999427795|1|2023-04-25|15/12/2022|-0.16||||4.8099999427795|1
2024-02-10 22:04:12|07399|100791|600664|7.06B|7060000000|2.80|32517830|-11.11|30|2024-04-25|15/03/2024|||||2.7999999523163|1|2024-04-11|15/12/2023|||||2.7999999523163|1
2024-02-10 22:04:18|07400|953913|603023|1.4B|1400000000|2.49|38913776|-42.76|26|2023-04-27|15/03/2023|-0||13470000||3.6300001144409|1|2023-04-27|15/12/2022|||24370000||3.6300001144409|1
2024-02-10 22:04:23|07401|1141899|688011|1.3B|1300000000|13.09|759162|-52.9|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
2024-02-10 22:04:30|07402|994622|603958|3.35B|3350000000|15.16|9809138|121.96|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
2024-02-10 22:04:37|07403|994556|603313|5.04B|5040000000|8.83|5607255|-21.37|30|2024-04-29|15/03/2024|||||8.829999923706|1|2024-04-27|15/12/2023|||||8.829999923706|1
2024-02-10 22:04:43|07404|100705|600559|16.51B|16510000000|18.05|13621504|-42.33|30|2024-04-29|15/03/2024|||||18.049999237061|1|2024-04-27|15/12/2023||0.29||4653000000|18.049999237061|1
2024-02-10 22:04:49|07405|100830|600722|2.37B|2370000000|3.49|9714128|-32.76|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
2024-02-10 22:04:55|07406|1072208|603156|32.18B|32180000000|25.43|4527300|20.52|29|2024-04-24|15/12/2023|||||25.430000305176|1|2024-04-22|15/03/2024|||||25.430000305176|1
2024-02-10 22:05:00|07407|1031324|603768|2.24B|2240000000|10.98|5482821|-42.45|28|2024-04-26|15/12/2023||0.25|||10.979999542236|1|2024-04-25|15/03/2024|||||10.979999542236|1
2024-02-10 22:05:07|07408|942823|603011|2.6B|2600000000|5.26|19969005|-42.2|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
2024-02-10 22:05:14|07409|998091|603656|1.8B|1800000000|9.91|11987200|-28.55|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
2024-02-10 22:05:21|07410|100739|600598|21.87B|21870000000|12.3|8081008|-13.5|30|2024-04-25|15/03/2024|||||12.300000190735|1|2024-03-29|15/12/2023|||||12.300000190735|1
2024-02-10 22:05:26|07411|100422|600187|3.7B|3700000000|2.290|20840449|-20.76|30|2024-04-26|15/03/2024|||||2.289999961853|1|2024-04-19|15/12/2023|||||2.289999961853|1
2024-02-10 22:05:32|07412|101054|601188|4.09B|4090000000|3.13|50704025|0.32|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
2024-02-10 22:05:39|07413|951035|603567|10.31B|10310000000|10.98|5243074|-17.88|29|2024-04-27|15/12/2023|||||10.979999542236|1|2024-04-26|15/03/2024|||||10.979999542236|1
2024-02-10 22:05:44|07414|100438|600207|3.68B|3680000000|3.38|21888431|-51.44|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
2024-02-10 22:05:52|07415|100596|600403|8.01B|8010000000|3.35|11761607|-32.05|30|2024-04-25|15/03/2024|||||3.3499999046326|1|2024-03-21|15/12/2023|||||3.3499999046326|1
2024-02-10 22:05:58|07416|100405|600172|3.89B|3890000000|2.700|38907784|-56.03|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
2024-02-10 22:06:04|07417|100502|600285|10.75B|10750000000|19.07|8030220|36.12|30|2024-04-26|15/12/2023|||||19.069999694824|1|2024-04-24|15/03/2024|||||19.069999694824|1
2024-02-10 22:06:10|07418|101105|601677|12.03B|12030000000|10.09|14075590|-51.72|29|2024-04-27|15/12/2023|||||10.090000152588|1|2024-04-26|15/03/2024|||||10.090000152588|1
2024-02-10 22:06:16|07419|100525|600312|17.98B|17980000000|13.25|14257900|46.73|31|2024-05-01|15/03/2024||0.15|||13.25|1|2024-04-11|15/12/2023||0.115||4110000000|13.25|1
2024-02-10 22:06:24|07420|100628|600439|2.31B|2310000000|2.04|28063367|-24.44|30|2024-04-30|15/12/2023|||||2.039999961853|1|2024-04-26|15/03/2024|||||2.039999961853|1
2024-02-10 22:06:32|07421|100451|600222|2.36B|2360000000|4.22|35800778|-32.91|30|2024-04-29|15/03/2024|||||4.2199997901917|1|2024-03-28|15/12/2023|||||4.2199997901917|1
2024-02-10 22:06:38|07422|994568|603508|4.86B|4860000000|12.75|3019957|-26.68|30|2024-04-24|15/03/2024|||||12.75|1|2024-04-10|15/12/2023|||||12.75|1
2024-02-10 22:06:44|07423|100687|600531|5.93B|5930000000|5.44|17454072|-7.17|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
2024-02-10 22:06:50|07424|100291|600020|7.8B|7800000000|3.47|11797125|12.66|30|2024-04-29|15/03/2024|||||3.4700000286102|1|2024-04-11|15/12/2023|||||3.4700000286102|1
2024-02-10 22:06:57|07425|1054841|603103|9.13B|9130000000|14.4|7050937|1.77|29|2024-04-29|15/03/2024|||||14.39999961853|1|2024-03-08|15/12/2023||0.62|||14.39999961853|1
2024-02-10 22:07:06|07426|1031316|603303|4.83B|4830000000|10.12|1972239|-41.03|29|2024-04-19|15/03/2024|||||10.119999885559|1|2024-03-07|15/12/2023|||||10.119999885559|1
2024-02-10 22:07:12|07427|942797|600346|87.14B|87140000000|12.38|13005861|-27.98|29|2024-04-26|15/03/2024|||||12.380000114441|1|2024-04-10|15/12/2023||0.3166||60890000000|12.380000114441|1
2024-02-10 22:07:19|07428|955763|603223|5.84B|5840000000|8.18|3662897|-62.41|30|2024-05-01|15/03/2024|||||8.1800003051758|1|2024-04-18|15/12/2023|||||8.1800003051758|1
2024-02-10 22:07:26|07429|100648|600487|28.66B|28660000000|11.72|26164607|-20|30|2024-04-26|15/12/2023||0.12||12270000000|11.720000267029|1|2024-04-25|15/03/2024||0.19||11720000000|11.720000267029|1
2024-02-10 22:07:32|07430|994573|603556|15.57B|15570000000|32.01|4118986|61.83|30|2024-04-26|15/03/2024|||||32.009998321533|1|2024-04-16|15/12/2023|||||32.009998321533|1
2024-02-10 22:07:38|07431|100311|600060|31.01B|31010000000|24.19|6658051|58.31|31|2024-04-29|15/03/2024|||||24.190000534058|1|2024-03-30|15/12/2023||0.51|||24.190000534058|1
2024-02-10 22:07:44|07432|100592|600398|34.83B|34830000000|7.95|17873255|54.97|31|2024-05-01|15/03/2024|||||7.9499998092651|1|2024-04-30|15/12/2023||0.12|||7.9499998092651|1
2024-02-10 22:07:50|07433|942830|603306|5.94B|5940000000|18.32|6649145|-59.2|30|2024-04-30|15/12/2023|||||18.319999694824|1|2024-04-26|15/03/2024|||||18.319999694824|1
2024-02-10 22:07:57|07434|100865|600751|6.53B|6530000000|2.390|29380133|-4.4|29|2024-04-30|15/12/2023|||||2.3900001049042|1|2024-04-29|15/03/2024|||||2.3900001049042|1
2024-02-10 22:08:03|07435|994618|603909|2.24B|2240000000|8.61|1484466|-18.42|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
2024-02-10 22:08:09|07436|100541|600331|10.67B|10670000000|5.250|37661284|68.81|30|2024-04-30|15/12/2023|||||5.25|1|2024-04-29|15/03/2024|||||5.25|1
2024-02-10 22:08:15|07437|100976|600885|27.19B|27190000000|26.08|5757286|-28.15|30|2024-04-26|15/03/2024||0.321||3690000000|26.079999923706|1|2024-03-30|15/12/2023||0.2964||3070000000|26.079999923706|1
2024-02-10 22:08:21|07438|1142282|601236|33.96B|33960000000|7.2|20737516|-18.55|24|2024-04-29|15/03/2024|||||7.1999998092651|1|2024-03-30|15/12/2023|||||7.1999998092651|1
2024-02-10 22:08:27|07439|100520|600307|8.64B|8640000000|1.380|27841038|-19.3|30|2024-04-30|15/12/2023||0.02|||1.3799999952316|1|2024-04-26|15/03/2024|||||1.3799999952316|1
2024-02-10 22:08:32|07440|1054843|603260|55.63B|55630000000|47.06|3593329|-52.01|29|2024-05-01|15/03/2024|||||47.060001373291|1|2024-04-25|15/12/2023||0.9275||7910000000|47.060001373291|1
2024-02-10 22:08:38|07441|100929|600829|3.31B|3310000000|5.70|8870363|-14.16|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
2024-02-10 22:08:43|07442|100286|600015|95.01B|95010000000|5.97|39314580|15.7|31|2024-04-30|15/12/2023||0.4047||21280000000|5.9699997901917|1|2024-04-26|15/03/2024||0.3601||23420000000|5.9699997901917|1
2024-02-10 22:08:49|07443|100857|600743|2.65B|2650000000|1.130|41449980|-38.92|30|2024-04-29|15/03/2024|||||1.1299999952316|1|2024-04-27|15/12/2023|||||1.1299999952316|1
2024-02-10 22:08:54|07444|994503|600909|21.89B|21890000000|4.66|32882172|-6.8|29|2024-04-26|15/03/2024|||||4.6599998474121|1|2024-03-29|15/12/2023|||||4.6599998474121|1
2024-02-10 22:09:00|07445|996079|603358|8.78B|8780000000|20|4570764|-10.11|29|2024-04-30|15/12/2023|||||20|1|2024-04-26|15/03/2024|||||20|1
2024-02-10 22:09:06|07446|101194|900937|2.01B|2010000000|0.133|612984|-12.5|16|2021-04-24|15/12/2020|||||0.13099999725819|1|2021-04-24|15/03/2021|||||0.13099999725819|1
2024-02-10 22:09:12|07447|100841|600726|14.46B|14460000000|1.880|14455049|-25.1|26|2023-04-26|15/03/2023|0.02||||2.7699999809265|1|2023-04-26|15/12/2022|0.54||||2.7699999809265|1
2024-02-10 22:09:18|07448|994516|601226|6.98B|6980000000|5.98|22495937|-5.08|29|2024-04-26|15/12/2023||0.15|||5.9800000190735|1|2024-04-26|15/03/2024|||||5.9800000190735|1
2024-02-10 22:09:24|07449|100296|600027|56.45B|56450000000|5.99|61466620|0.34|31|2024-04-25|15/03/2024|||||5.9899997711182|1|2024-03-28|15/12/2023||0.14|||5.9899997711182|1
2024-02-10 22:09:30|07450|100535|600325|20.12B|20120000000|7.31|26379715|-26.16|30|2024-04-27|15/12/2023||||65566000000|7.3099999427795|1|2024-04-26|15/03/2024|||||7.3099999427795|1
2024-02-10 22:09:36|07451|100631|600448|1.34B|1340000000|2.12|24250280|-37.09|26|2023-04-28|15/03/2023|||636400000||2.7999999523163|1|2023-04-28|15/12/2022|-0.14||628400000||2.7999999523163|1
2024-02-10 22:09:42|07452|101013|600985|45.4B|45400000000|18.3|18938589|38.11|30|2024-04-25|15/03/2024|||||18.299999237061|1|2024-03-29|15/12/2023||0.86|||18.299999237061|1
2024-02-10 22:09:49|07453|100719|600575|9.39B|9390000000|2.450|24985538|0|26|2023-04-27|15/03/2023|0.04||5760000000||2.3699998855591|1|2023-03-27|15/12/2022|-0.08||4110000000||2.5199999809265|1
2024-02-10 22:09:53|07454|996069|603038|1.74B|1740000000|8.40|17354498|2.56|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
2024-02-10 22:09:59|07455|1057304|600025|159.66B|159660000000|8.87|31133359|31.21|29|2024-04-27|15/12/2023||0.12|||8.8699998855591|1|2024-04-22|15/03/2024||0.05|||8.8699998855591|1
2024-02-10 22:10:05|07456|100284|600011|112.95B|112950000000|8.74|53640472|10.21|31|2024-04-23|15/03/2024|||||8.7399997711182|1|2024-03-20|15/12/2023||0.13|||8.7399997711182|1
2024-02-10 22:10:11|07457|100324|600054|6.67B|6670000000|10.75|6724780|-8.28|31|2024-04-29|15/03/2024|||||10.75|1|2024-04-20|15/12/2023||0.01||345550000|10.75|1
2024-02-10 22:10:17|07458|101756|900942|926.79M|926790000|0.743|349404|-10.37|28|2024-04-29|15/03/2024|||||0.74299997091293|1|2024-04-20|15/12/2023||0.01||345550000|0.74299997091293|1
2024-02-10 22:10:24|07459|101107|601688|116.69B|116690000000|14.21|50004802|11.8|31|2024-04-26|15/03/2024||0.4791||11920000000|14.210000038147|1|2024-03-29|15/12/2023||0.33||11240000000|14.210000038147|1
2024-02-10 22:10:30|07460|100904|600801|23.87B|23870000000|14.47|7304351|-9.62|31|2024-04-26|15/03/2024||0.13|||14.470000267029|1|2024-03-29|15/12/2023||0.42|||14.470000267029|1
2024-02-10 22:10:36|07461|101191|900933|3.32B|3320000000|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
2024-02-10 22:10:42|07462|100855|600741|52.84B|52840000000|16.76|10548112|-9.45|31|2024-04-26|15/03/2024||0.36||38830000000|16.760000228882|1|2024-03-29|15/12/2023||0.686||49060000000|16.760000228882|1
2024-02-10 22:10:47|07463|100302|||||||30|2024-04-26|15/03/2024|||||3.7400000095367|1|2024-04-19|15/12/2023|||||3.7400000095367|1
2024-02-10 22:10:53|07464|100711|600566|31.59B|31590000000|34.27|7464045|18.58|31|2024-04-22|15/03/2024|||||34.270000457764|1|2024-04-10|15/12/2023||0.56|||34.270000457764|1
2024-02-10 22:10:59|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
2024-02-10 22:11:04|07466|100356|600107|1.25B|1250000000|3.48|10997821|-47.27|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
2024-02-10 22:11:10|07467|100509|600293|3.09B|3090000000|2.66|22662376|-7.96|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
2024-02-10 22:11:17|07468|994594|603738|4.39B|4390000000|11.27|8961536|-55.1|29|2024-04-27|15/12/2023|||||11.270000457764|1|2024-04-26|15/03/2024|||||11.270000457764|1
2024-02-10 22:11:22|07469|100386|600141|19.46B|19460000000|17.51|10464440|-44.43|31|2024-04-29|15/03/2024|||||17.510000228882|1|2024-04-02|15/12/2023||0.38|||17.510000228882|1
2024-02-10 22:11:29|07470|994541|603067|4.25B|4250000000|8.34|4594007|-46.74|30|2024-04-30|15/03/2024|||||8.3400001525879|1|2024-04-10|15/12/2023|||||8.3400001525879|1
2024-02-10 22:11:35|07471|1006195|603385|1.86B|1860000000|4.87|2443439|-38.04|29|2024-04-26|15/12/2023|||||4.8699998855591|1|2024-04-19|15/03/2024|||||4.8699998855591|1
2024-02-10 22:11:41|07472|100330|600079|35.22B|35220000000|21.89|14273829|-14.46|31|2024-04-26|15/03/2024|||||21.889999389648|1|2024-03-29|15/12/2023|||||21.889999389648|1
2024-02-10 22:11:48|07473|953929|603989|6.32B|6320000000|15.86|2431774|-44.27|30|2024-04-29|15/03/2024|||||15.859999656677|1|2024-04-23|15/12/2023|||||15.859999656677|1
2024-02-10 22:11:54|07474|994623|603959|2.4B|2400000000|4.89|12368593|-57.07|29|2024-04-26|15/12/2023|||||4.8899998664856|1|2024-04-25|15/03/2024|||||4.8899998664856|1
2024-02-10 22:12:00|07475|100997|600969|1.71B|1710000000|4.63|4087732|-40.87|26|2023-04-27|15/03/2023|0.05||||6.8600001335144|1|2023-04-20|15/12/2022|-0.05||||7.2699999809265|1
2024-02-10 22:12:06|07476|100646|600476|1.95B|1950000000|12.13|13066754|-30.88|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
2024-02-10 22:12:12|07477|100634|600478|6.33B|6330000000|3.80|15086596|-62.96|30|2024-04-27|15/12/2023|||||3.7999999523163|1|2024-04-26|15/03/2024|||||3.7999999523163|1
2024-02-10 22:12:18|07478|942836|603998|3.98B|3980000000|9.04|8234962|5.48|30|2024-04-26|15/03/2024|||||9.039999961853|1|2024-04-20|15/12/2023|||||9.039999961853|1
2024-02-10 22:12:25|07479|100844|600731|2.94B|2940000000|5.26|5897493|-40.16|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
2024-02-10 22:12:30|07480|1162046|603353|2.59B|2590000000|15.22|4047374|-21.91|20|2024-04-27|15/12/2023|||||15.220000267029|1|2024-04-25|15/03/2024|||||15.220000267029|1
2024-02-10 22:12:36|07481|100392|600156|1.42B|1420000000|3.54|19422781|-32.31|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
2024-02-10 22:12:42|07482|101001|600975|11.67B|11670000000|9.25|30239846|25.34|30|2024-04-29|15/03/2024|||||9.25|1|2024-04-20|15/12/2023|||||9.25|1
2024-02-10 22:12:48|07483|994557|603319|2.69B|2690000000|13|6013186|-22.85|30|2024-04-23|15/03/2024|||||13|1|2024-03-30|15/12/2023|||||13|1
2024-02-10 22:12:54|07484|100715|600570|41.3B|41300000000|21.75|25675260|-54|31|2024-04-25|15/03/2024||0.1842||1320000000|21.75|1|2024-03-25|15/12/2023||0.4825||3360000000|21.75|1
2024-02-10 22:13:05|07485|100582|600387|2.21B|2210000000|4.73|3736719|-37.93|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
2024-02-10 22:13:10|07486|1031226|603825|1.81B|1810000000|7.15|16369743|-55.03|29|2024-04-30|15/12/2023|||||7.1500000953674|1|2024-04-25|15/03/2024|||||7.1500000953674|1
2024-02-10 22:13:17|07487|1056000|600933|18.85B|18850000000|21.01|4857586|-17.99|29|2024-04-29|15/03/2024|||||21.010000228882|1|2024-03-28|15/12/2023||0.28|||21.010000228882|1
2024-02-10 22:13:25|07488|101082|||||||31|2024-04-29|15/03/2024||0.1569||4630000000|5.6399998664856|1|2024-04-27|15/12/2023||0.12||4390000000|5.6399998664856|1
2024-02-10 22:13:32|07489|100742|600602|11.06B|11060000000|9.3|26743389|-4.62|30|2024-04-26|15/03/2024|||||9.3000001907349|1|2024-03-28|15/12/2023|||||9.3000001907349|1
2024-02-10 22:13:39|07490|101759|900901|1.54B|1540000000|0.507|795213|-6.97|21|2022-04-26|15/03/2022|0.06||||0.4709999859333|1|2022-03-25|15/12/2021|0.04||||0.51499998569489|1
2024-02-10 22:13:44|07491|953922|603598|3.18B|3180000000|11.86|41247113|16.96|30|2024-04-30|15/12/2023|||||11.859999656677|1|2024-04-29|15/03/2024|||||11.859999656677|1
2024-02-10 22:13:50|07492|942801|600556|8.21B|8210000000|4.54|27480544|-41.19|29|2024-04-26|15/03/2024|||||4.539999961853|1|2024-04-23|15/12/2023|||||4.539999961853|1
2024-02-10 22:13:56|07493|100283|600010|69.02B|69020000000|1.520|214948271|-26.57|30|2024-04-26|15/03/2024|||||1.5199999809265|1|2024-04-19|15/12/2023||-0.01|||1.5199999809265|1
2024-02-10 22:14:02|07494|100996|600967|13.16B|13160000000|7.73|7990211|-15.33|30|2024-04-26|15/12/2023|||||7.7300000190735|1|2024-04-23|15/03/2024|||||7.7300000190735|1
2024-02-10 22:14:08|07495|101200|900948|6.12B|6120000000|1.881|5298874|34.74|28|2024-04-24|15/03/2024|||||1.8810000419617|1|2024-04-19|15/12/2023|||||1.8810000419617|1
2024-02-10 22:14:14|07496|100901|600797|5.05B|5050000000|5.04|17230778|-29.01|30|2024-04-25|15/03/2024|||||5.039999961853|1|2024-04-25|15/12/2023|||||5.039999961853|1
2024-02-10 22:14:19|07497|100868|600756|3.32B|3320000000|10.25|4942844|-38.18|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
2024-02-10 22:14:25|07498|100953|600858|2.11B|2110000000|4.06|10620944|-29.14|30|2024-04-25|15/03/2024|||||4.0599999427795|1|2024-03-28|15/12/2023|||||4.0599999427795|1
2024-02-10 22:14:31|07499|1052666|603533|6.21B|6210000000|14.16|17319745|-24.16|29|2024-04-29|15/03/2024|||||14.159999847412|1|2024-04-20|15/12/2023|||||14.159999847412|1
2024-02-10 22:14:36|07500|996078|603337|9.56B|9560000000|20|1175333|-4.31|29|2024-04-30|15/12/2023|||||20|1|2024-04-23|15/03/2024|||||20|1
2024-02-10 22:14:43|07501|101126|601886|6.66B|6660000000|5.88|8106170|-28.21|30|2024-04-26|15/03/2024|||||5.8800001144409|1|2024-03-28|15/12/2023||0.19|||5.8800001144409|1
2024-02-10 22:14:49|07502|994601|603816|31B|31000000000|37.81|4426902|-10.1|30|2024-04-26|15/03/2024|||||37.810001373291|1|2024-04-19|15/12/2023||0.6854||5390000000|37.810001373291|1
2024-02-10 22:14:54|07503|100726|600584|42.9B|42900000000|23.98|19072612|-14.63|31|2024-04-29|15/03/2024||0.2029||7080000000|23.979999542236|1|2024-03-29|15/12/2023||0.2912||8730000000|23.979999542236|1
2024-02-10 22:15:00|07504|955766|603979|24.49B|24490000000|40.67|3436529|36.98|30|2024-04-26|15/03/2024|||||40.669998168945|1|2024-04-26|15/12/2023|||||40.669998168945|1
2024-02-10 22:15:05|07505|942793|603088|2.69B|2690000000|6.14|7426363|-35.57|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
2024-02-10 22:15:12|07506|994589|603708|6.2B|6200000000|9.72|6343191|-17.42|30|2024-04-29|15/03/2024|||||9.7200002670288|1|2024-04-20|15/12/2023||0.41|||9.7200002670288|1
2024-02-10 22:15:19|07507|994612|603878|3.65B|3650000000|6.5|5459629|-34.44|30|2024-04-26|15/12/2023|||||6.5|1|2024-04-23|15/03/2024|||||6.5|1
2024-02-10 22:15:24|07508|996180|603208|4.49B|4490000000|25.54|1385537|-59.61|29|2024-04-29|15/03/2024|||||25.540000915527|1|2024-04-25|15/12/2023||0.59|||25.540000915527|1
2024-02-10 22:15:29|07509|994512|601128|19.79B|19790000000|7.22|22878073|-5.62|29|2024-04-26|15/03/2024|||||7.2199997901917|1|2024-03-22|15/12/2023||0.29||10214000000|7.2199997901917|1
2024-02-10 22:15:35|07510|100949|600854|1.84B|1840000000|3.55|7984928|-27.4|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
2024-02-10 22:15:39|07511|1081732|603876|7.77B|7770000000|8.73|8198583|-66.77|29|2024-04-26|15/03/2024|||||8.7299995422363|1|2024-04-23|15/12/2023|||||8.7299995422363|1
2024-02-10 22:15:45|07512|1043303|603359|1.94B|1940000000|4.35|5648293|-60.49|29|2024-04-30|15/03/2024|||||4.3499999046326|1|2024-04-25|15/12/2023|||||4.3499999046326|1
2024-02-10 22:15:52|07513|100354|600105|5.73B|5730000000|4.08|29011773|-1.92|30|2024-04-25|15/03/2024|||||4.0799999237061|1|2024-04-23|15/12/2023|||||4.0799999237061|1
2024-02-10 22:15:58|07514|100575|600377|54.1B|54100000000|12.01|8725856|46.11|31|2024-04-29|15/03/2024||0.2588||3550000000|12.010000228882|1|2024-03-28|15/12/2023||0.1204||3480000000|12.010000228882|1
2024-02-10 22:16:04|07515|1162091|603810|1.45B|1450000000|8.95|6510092|-52.32|17|2023-04-28|15/03/2023|0.06||395500000||14.119999885559|1|2023-04-04|15/12/2022|0.05||325600000||15.920000076294|1
2024-02-10 22:16:09|07516|1073383|600901|20.61B|20610000000|4.85|31171916|-18.9|28|2024-04-27|15/12/2023|||||4.8499999046326|1|2024-04-25|15/03/2024|||||4.8499999046326|1
2024-02-10 22:16:16|07517|994518|601500|7.33B|7330000000|4.61|27451924|12.71|29|2024-04-26|15/03/2024|||||4.6100001335144|1|2024-04-26|15/12/2023|||||4.6100001335144|1
2024-02-10 22:16:21|07518|1162098|603915|8.19B|8190000000|12.37|3715133|-46.57|21|2024-04-27|15/12/2023||0.1794||659550000|12.369999885559|1|2024-04-25|15/03/2024||0.1521||726340000|12.369999885559|1
2024-02-10 22:16:27|07519|101043|601100|73.07B|73070000000|54.5|4389216|-16.15|31|2024-04-23|15/03/2024||0.47||3530000000|54.5|1|2024-04-23|15/12/2023||0.4798||2180000000|54.5|1
2024-02-10 22:16:32|07520|100519|600305|9.45B|9450000000|8.57|5484467|-29.06|30|2024-04-30|15/12/2023||0.0323||593750000|8.5699996948242|1|2024-04-25|15/03/2024|||||8.5699996948242|1
2024-02-10 22:16:38|07521|101009|600981|4.91B|4910000000|2.19|40108192|-21.79|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
2024-02-10 22:16:44|07522|100376|600128|1.5B|1500000000|6.08|17590059|-31.45|29|2024-04-29|15/03/2024|||||6.0799999237061|1|2024-04-23|15/12/2023|||||6.0799999237061|1
2024-02-10 22:16:50|07523|100594|600400|5.86B|5860000000|2.56|18013024|-41.82|30|2024-04-25|15/03/2024|||||2.5599999427795|1|2024-04-25|15/12/2023|||||2.5599999427795|1
2024-02-10 22:16:55|07524|994507|600959|15.35B|15350000000|3.07|37087298|-1.29|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
2024-02-10 22:17:01|07525|100678|600527|2.79B|2790000000|1.610|13785228|-25.46|29|2024-04-29|15/03/2024|||||1.6100000143051|1|2024-04-16|15/12/2023|||||1.6100000143051|1
2024-02-10 22:17:07|07526|101055|601199|4.16B|4160000000|4.45|8742951|-35.04|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
2024-02-10 22:17:13|07527|994555|603299|6.38B|6380000000|8.16|4935229|-26.75|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
2024-02-10 22:17:19|07528|100703|600557|10.35B|10350000000|17.7|12898670|-20.88|31|2024-04-26|15/03/2024|||||17.700000762939|1|2024-03-11|15/12/2023|||||17.700000762939|1
2024-02-10 22:17:25|07529|942832|603369|64.02B|64020000000|51.35|6490470|-18.5|30|2024-04-30|15/12/2023||0.44||1690000000|51.349998474121|1|2024-04-29|15/03/2024|||||51.349998474121|1
2024-02-10 22:17:31|07530|1116233|603629|4.56B|4560000000|17.61|13768822|-5.27|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
2024-02-10 22:17:37|07531|100665|600513|2.22B|2220000000|7.77|18510895|-22.3|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
2024-02-10 22:17:43|07532|101028|601008|4.47B|4470000000|3.60|10474157|-28.57|30|2024-04-25|15/03/2024|||||3.5999999046326|1|2024-03-29|15/12/2023|||||3.5999999046326|1
2024-02-10 22:17:49|07533|994570|603519|3.26B|3260000000|12.25|2253888|-2.93|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
2024-02-10 22:17:56|07534|1054855|603937|1.54B|1540000000|7.38|3541073|-44.88|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
2024-02-10 22:18:02|07535|101057|601222|12.19B|12190000000|5.97|15020948|-32.92|31|2024-04-27|15/12/2023|||||5.9699997901917|1|2024-04-25|15/03/2024|||||5.9699997901917|1
2024-02-10 22:18:08|07536|1008686|603906|4.93B|4930000000|8.73|9474553|-65.94|29|2024-04-29|15/03/2024|||||8.7299995422363|1|2024-03-28|15/12/2023||||19725000000|8.7299995422363|1
2024-02-10 22:18:14|07537|1054852|603829|1.6B|1600000000|9.98|2848993|-19.71|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
2024-02-10 22:18:20|07538|1031325|603041|1.55B|1550000000|8.55|2480621|-29.16|27|2024-04-29|15/03/2024|||||8.5500001907349|1|2024-04-27|15/12/2023|||||8.5500001907349|1
2024-02-10 22:18:26|07539|1031228|603880|988.56M|988560000|3.38|1424406|-48.87|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
2024-02-10 22:18:31|07540|1088092|603693|8.88B|8880000000|9.96|3461148|-26.11|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
2024-02-10 22:18:40|07541|942600|603688|26.94B|26940000000|74.58|6890253|-41.37|30|2024-04-23|15/03/2024|||||74.580001831055|1|2024-03-23|15/12/2023||4.45|||74.580001831055|1
2024-02-10 22:18:46|07542|100837|600716|2.59B|2590000000|2.77|32311666|-33.25|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
2024-02-10 22:18:52|07543|101135|601928|26.21B|26210000000|10.3|29774382|21.61|31|2024-04-29|15/03/2024|||||10.300000190735|1|2024-04-23|15/12/2023||||3967000000|10.300000190735|1
2024-02-10 22:19:04|07544|1010702|601952|13.7B|13700000000|9.94|5359175|-21.11|29|2024-04-25|15/03/2024|||||9.9399995803833|1|2024-04-19|15/12/2023|||||9.9399995803833|1
2024-02-10 22:19:10|07545|1024792|603286|1.51B|1510000000|13.21|9159363|-27.26|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
2024-02-10 22:19:17|07546|994538|603036|1.87B|1870000000|9.08|5670781|-21.18|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
2024-02-10 22:19:23|07547|994533|603028|1.68B|1680000000|5.87|6841842|-42.84|29|2024-04-26|15/12/2023||0.07|||5.8699998855591|1|2024-04-25|15/03/2024|||||5.8699998855591|1
2024-02-10 22:19:29|07548|100503|600287|1.68B|1680000000|3.83|22458607|-30.49|30|2024-04-30|15/12/2023|||||3.829999923706|1|2024-04-29|15/03/2024|||||3.829999923706|1
2024-02-10 22:19:35|07549|100570|600370|6.74B|6740000000|1.730|10175448|-44.73|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
2024-02-10 22:19:40|07550|1010703|603269|1.27B|1270000000|8.04|3324988|-25.31|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
2024-02-10 22:19:45|07551|1162051|603530|7.5B|7500000000|17.34|8969258|-1.14|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
2024-02-10 22:19:51|07552|101056|601218|2.52B|2520000000|2.600|11491441|-39.95|30|2024-04-12|15/03/2024|||||2.5999999046326|1|2024-03-16|15/12/2023|||||2.5999999046326|1
2024-02-10 22:19:57|07553|100860|600746|6.63B|6630000000|5.68|4562456|-35.09|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
2024-02-10 22:20:05|07554|100448|600220|2.92B|2920000000|1.640|20021658|-43.25|26|2023-04-28|15/03/2023|-0||342800000||2.4000000953674|1|2023-04-27|15/12/2022|0.01||482700000||2.4100000858307|1
2024-02-10 22:20:14|07555|1052656|603136|3.24B|3240000000|17.37|4017320|-38.05|29|2024-04-26|15/12/2023||0.16|||17.370000839233|1|2024-04-26|15/03/2024|||||17.370000839233|1
2024-02-10 22:20:21|07556|955762|603117|1.61B|1610000000|2.54|1028690|-20.63|26|2023-04-28|15/03/2023|-0||123700000||3.2300000190735|1|2023-04-28|15/12/2022|-0.88||111500000||3.2300000190735|1
2024-02-10 22:20:27|07557|994559|603323|7.83B|7830000000|4.34|19915109|-10.52|29|2024-04-27|15/12/2023||0.16|||4.3400001525879|1|2024-04-26|15/03/2024|||||4.3400001525879|1
2024-02-10 22:20:33|07558|100434|600200|5.83B|5830000000|8.28|31103618|-0.72|29|2024-04-25|15/12/2023|||||8.2799997329712|1|2024-04-24|15/03/2024|||||8.2799997329712|1
2024-02-10 22:20:39|07559|998089|603179|22.95B|22950000000|47.1|3211881|6.32|29|2024-04-29|15/03/2024|||||47.099998474121|1|2024-03-26|15/12/2023||0.36|||47.099998474121|1
2024-02-10 22:20:45|07560|1031317|603787|1.89B|1890000000|8.21|3175759|-58.64|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
2024-02-10 22:20:51|07561|100641|600486|22.1B|22100000000|54.39|1589732|-50.93|31|2024-04-23|15/03/2024|||||54.389999389648|1|2024-03-26|15/12/2023||0.5987||2430000000|54.389999389648|1
2024-02-10 22:20:57|07562|100908|600805|3.05B|3050000000|3.58|29293392|-24.63|30|2024-04-22|15/03/2024|||||3.579999923706|1|2024-03-30|15/12/2023|||||3.579999923706|1
2024-02-10 22:21:03|07563|1056006|603507|2.93B|2930000000|20.62|3563379|-47.11|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
2024-02-10 22:21:09|07564|100683|600522|41.09B|41090000000|12.04|43123705|-23.94|31|2024-04-26|15/03/2024|||||12.039999961853|1|2024-04-26|15/12/2023||0.24||49273000000|12.039999961853|1
2024-02-10 22:21:14|07565|1117756|601860|9.52B|9520000000|2.60|39591745|-1.89|25|2024-04-29|15/03/2024|||||2.5999999046326|1|2024-04-26|15/12/2023|||||2.5999999046326|1
2024-02-10 22:21:20|07566|100885|600770|4.38B|4380000000|3.37|10495832|-54.58|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
2024-02-10 22:21:26|07567|100707|600561|1.03B|1030000000|3.61|10545936|-38.61|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
2024-02-10 22:21:33|07568|100563|600362|51.56B|51560000000|18.26|12292900|-4.35|31|2024-04-24|15/03/2024||0.47|||18.260000228882|1|2024-03-27|15/12/2023||0.4||231319000000|18.260000228882|1
2024-02-10 22:21:39|07569|100487|600269|9.53B|9530000000|4.08|16923913|18.95|30|2024-04-24|15/03/2024|||||4.0799999237061|1|2024-03-26|15/12/2023|||||4.0799999237061|1
2024-02-10 22:21:45|07570|994624|603977|5.55B|5550000000|8.94|13886692|-3.56|29|2024-04-24|15/03/2024|||||8.9399995803833|1|2024-03-28|15/12/2023|||||8.9399995803833|1
2024-02-10 22:21:51|07571|100625|600461|10.22B|10220000000|9.04|11014473|27.32|30|2024-05-01|15/03/2024|||||9.039999961853|1|2024-04-11|15/12/2023|||||9.039999961853|1
2024-02-10 22:21:58|07572|100527|600316|12.25B|12250000000|17.08|6476121|-39.58|31|2024-04-26|15/03/2024|||||17.079999923706|1|2024-03-16|15/12/2023|||||17.079999923706|1
2024-02-10 22:22:04|07573|100564|600363|12.52B|12520000000|27.5|6876280|-1.5|30|2024-04-26|15/03/2024|||||27.5|1|2024-04-25|15/12/2023|||||27.5|1
2024-02-10 22:22:10|07574|1031319|603985|6.91B|6910000000|15.67|21918230|-43.75|29|2024-04-25|15/03/2024|||||15.670000076294|1|2024-04-25|15/12/2023||0.33|||15.670000076294|1
2024-02-10 22:22:16|07575|1008682|603078|4.41B|4410000000|11.44|5550252|-36.14|29|2024-04-29|15/03/2024|||||11.439999580383|1|2024-02-29|15/12/2023|||||11.439999580383|1
2024-02-10 22:22:24|07576|100864|600750|14.19B|14190000000|22.77|8431542|49.41|31|2024-04-26|15/03/2024|||||22.770000457764|1|2024-03-23|15/12/2023|||||22.770000457764|1
2024-02-10 22:22:29|07577|101002|600976|8.36B|8360000000|55.03|2053158|-5.02|29|2024-04-18|15/03/2024|||||55.029998779297|1|2024-03-16|15/12/2023|||||55.029998779297|1
2024-02-10 22:22:35|07578|1072214|603871|15.17B|15170000000|21.8|4493318|-9.54|29|2024-04-26|15/03/2024|||||21.799999237061|1|2024-04-18|15/12/2023|||||21.799999237061|1
2024-02-10 22:22:42|07579|101111|601718|12.34B|12340000000|2.81|29627522|-9.65|30|2024-04-25|15/03/2024|||||2.8099999427795|1|2024-04-13|15/12/2023|||||2.8099999427795|1
2024-02-10 22:22:48|07580|101086|601518|4.18B|4180000000|2.210|20076460|-24.05|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
2024-02-10 22:22:54|07581|100424|600189|5.26B|5260000000|7.36|22582295|8.24|30|2024-04-29|15/03/2024|||||7.3600001335144|1|2024-04-15|15/12/2023|||||7.3600001335144|1
2024-02-10 22:22:59|07582|100561|600360|5.68B|5680000000|5.91|32946997|-19.48|30|2024-04-30|15/12/2023|||||5.9099998474121|1|2024-04-26|15/03/2024|||||5.9099998474121|1
2024-02-10 22:23:05|07583|100974|600881|4.55B|4550000000|1.40|17561160|-40.68|30|2024-04-29|15/03/2024|||||1.3999999761581|1|2024-04-27|15/12/2023|||||1.3999999761581|1
2024-02-10 22:23:11|07584|100910|600807|2.01B|2010000000|2.27|22288921|-37.64|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
2024-02-10 22:23:17|07585|101138|601958|31.52B|31520000000|9.77|15812223|-33.27|30|2024-04-23|15/03/2024|||||9.7700004577637|1|2024-04-03|15/12/2023|||||9.7700004577637|1
2024-02-10 22:23:22|07586|1162088|603279|11.35B|11350000000|19.96|3784512|-34.32|20|2024-04-25|15/03/2024|||||19.959999084473|1|2024-04-25|15/12/2023|||||19.959999084473|1
2024-02-10 22:23:28|07587|942833|603518|3.23B|3230000000|9.42|13823186|25.77|29|2024-04-26|15/12/2023|||||9.420000076294|1|2024-04-25|15/03/2024|||||9.420000076294|1
2024-02-10 22:23:34|07588|1093913|603657|1.25B|1250000000|9.09|2111171|-46.81|29|2024-04-26|15/03/2024|||||9.0900001525879|1|2024-04-20|15/12/2023|||||9.0900001525879|1
2024-02-10 22:23:40|07589|994619|603919|10.6B|10600000000|20.89|3137013|-18.87|30|2024-04-22|15/03/2024|||||20.889999389648|1|2024-03-16|15/12/2023||0.19|||20.889999389648|1
2024-02-10 22:23:46|07590|100375|600127|3.79B|3790000000|5.91|12391249|-24.62|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
2024-02-10 22:23:51|07591|1161401|601778|11.46B|11460000000|3.23|43502098|-43.43|19|2024-04-26|15/03/2024|||||3.2300000190735|1|2024-03-29|15/12/2023||0.02|||3.2300000190735|1
2024-02-10 22:23:58|07592|101027|601007|2.48B|2480000000|6.35|11943097|-36.37|30|2024-04-29|15/03/2024|||||6.3499999046326|1|2024-03-30|15/12/2023||-0.05|||6.3499999046326|1
2024-02-10 22:24:05|07593|101022|601001|21.31B|21310000000|12.73|17584005|0.63|31|2024-04-29|15/03/2024|||||12.729999542236|1|2024-04-27|15/12/2023|||||12.729999542236|1
2024-02-10 22:24:09|07594|1031312|603113|5.85B|5850000000|6.96|5528200|-29.27|29|2024-04-27|15/12/2023|||||6.960000038147|1|2024-04-26|15/03/2024|||||6.960000038147|1
2024-02-10 22:24:15|07595|100651|600495|4.12B|4120000000|3.41|15136684|-12.11|30|2024-04-29|15/03/2024|||||3.4100000858307|1|2024-04-11|15/12/2023|||||3.4100000858307|1
2024-02-10 22:24:20|07596|100435|600201|9.18B|9180000000|8.44|13785892|-24.1|31|2024-04-26|15/12/2023||0.06|||8.4399995803833|1|2024-04-19|15/03/2024||||2423000000|8.4399995803833|1
2024-02-10 22:24:25|07597|101160|603399|3.11B|3110000000|6.00|19472008|-64.85|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
2024-02-10 22:24:34|07598|100425|600190|4.47B|4470000000|2.35|17732488|-33.8|30|2024-04-29|15/03/2024|||||2.3499999046326|1|2024-04-27|15/12/2023|||||2.3499999046326|1
2024-02-10 22:24:40|07599|101203|900952|621.44M|621440000|0.181|153540|-34.89|30|2024-04-29|15/03/2024|||||0.18099999427795|1|2024-04-27|15/12/2023|||||0.18099999427795|1
2024-02-10 22:24:46|07600|101136|601929|5.27B|5270000000|1.510|171030386|-26.34|26|2023-04-28|15/03/2023|||468700000||2.039999961853|1|2023-04-28|15/12/2022|-0.1||562300000||2.039999961853|1
2024-02-10 22:24:52|07601|101090|601566|4.82B|4820000000|8.39|4689413|1.57|31|2024-04-26|15/12/2023|||||8.3900003433228|1|2024-04-24|15/03/2024|||||8.3900003433228|1
2024-02-10 22:25:04|07602|100578|600380|22.44B|22440000000|12.03|10268756|-2.43|30|2024-04-29|15/03/2024|||||12.029999732971|1|2024-04-03|15/12/2023||0.18||19832000000|12.029999732971|1
2024-02-10 22:25:10|07603|1043300|603127|11.69B|11690000000|16.91|11384091|-72.78|29|2024-04-25|15/03/2024||0.18|||16.909999847412|1|2024-03-29|15/12/2023||0.1434||843490000|16.909999847412|1
2024-02-10 22:25:16|07604|101005|600998|31.07B|31070000000|8.16|12924422|-37.52|31|2024-04-27|15/12/2023||0.01|||8.1599998474121|1|2024-04-23|15/03/2024||0.22|||8.1599998474121|1
2024-02-10 22:25:23|07605|100966|600872|19.04B|19040000000|24.69|9984082|-36|31|2024-04-25|15/03/2024|||||24.690000534058|1|2024-03-26|15/12/2023||0.0143||1360000000|24.690000534058|1
2024-02-10 22:25:29|07606|998090|603517|13.51B|13510000000|21.41|6886960|-59.29|29|2024-04-30|15/12/2023||0.3052||1960000000|21.409999847412|1|2024-04-30|15/03/2024|||||21.409999847412|1
2024-02-10 22:25:35|07607|953925|603885|29.93B|29930000000|13.55|12329056|-12.97|31|2024-04-29|15/03/2024|||||13.550000190735|1|2024-04-09|15/12/2023||-0.06|||13.550000190735|1
2024-02-10 22:25:42|07608|1024782|603617|2.07B|2070000000|5.29|7576672|-47.05|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
2024-02-10 22:25:50|07609|101066|601216|33.08B|33080000000|3.92|26807434|-11.11|31|2024-04-26|15/03/2024|||||3.920000076294|1|2024-04-26|15/12/2023|||||3.920000076294|1
2024-02-10 22:25:57|07610|101020|600997|12.37B|12370000000|7.79|12224690|9.41|30|2024-04-26|15/03/2024|||||7.789999961853|1|2024-03-30|15/12/2023||0.04|||7.789999961853|1
2024-02-10 22:26:02|07611|101204|900953|193.92M|193920000|0.303|318708|-34.84|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
2024-02-10 22:26:08|07612|100327|600076|2.34B|2340000000|1.74|9819440|-43.32|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
2024-02-10 22:26:14|07613|1162085|603786|25.29B|25290000000|62.6|866756|-8.05|21|2024-04-26|15/03/2024||0.36|||62.599998474121|1|2024-04-20|15/12/2023||0.4935||1100000000|62.599998474121|1
2024-02-10 22:26:21|07614|100657|600499|22.63B|22630000000|11.8|17473510|-26.25|30|2024-04-29|15/03/2024|||||11.800000190735|1|2024-03-26|15/12/2023|||||11.800000190735|1
2024-02-10 22:26:27|07615|1162064|603610|3.45B|3450000000|9.76|6809380|-24.05|21|2024-04-29|15/03/2024|||||9.7600002288818|1|2024-04-19|15/12/2023|||||9.7600002288818|1
2024-02-10 22:26:34|07616|1062257|603161|1.56B|1560000000|11.73|5381674|-27.64|25|2023-04-27|15/03/2023|0.2||586000000||13.609999656677|1|2023-04-24|15/12/2022|0.5||718700000||13.329999923706|1
2024-02-10 22:26:39|07617|1162092|603662|6.74B|6740000000|23.85|10151509|24.74|20|2024-04-30|15/12/2023|||||23.85000038147|1|2024-04-25|15/03/2024|||||23.85000038147|1
2024-02-10 22:26:44|07618|953122|603355|12.09B|12090000000|21.07|1456532|-30.85|31|2024-04-26|15/03/2024|||||21.069999694824|1|2024-04-26|15/12/2023||0.38|||21.069999694824|1
2024-02-10 22:26:51|07619|100387|600143|19.32B|19320000000|7.23|17062029|-29.74|30|2024-04-30|15/12/2023|||||7.2300000190735|1|2024-04-23|15/03/2024|||||7.2300000190735|1
2024-02-10 22:26:58|07620|100668|600506|1.54B|1540000000|8.03|24464602|-30.95|26|2023-04-28|15/03/2023|||684100000||11.090000152588|1|2023-04-03|15/12/2022|0.03||374800000||11.279999732971|1
2024-02-10 22:27:06|07621|100607|600422|15.34B|15340000000|20.24|9667847|23.19|30|2024-04-15|15/03/2024|||||20.239999771118|1|2024-03-22|15/12/2023|||||20.239999771118|1
2024-02-10 22:27:11|07622|102093|600579|2.5B|2500000000|5.03|11634640|-29.06|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
2024-02-10 22:27:17|07623|1072211|603680|4.95B|4950000000|6.31|2376260|-24.79|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
2024-02-10 22:27:23|07624|942821|601579|4.35B|4350000000|9.08|3359319|-31.26|30|2024-04-26|15/03/2024|||||9.079999923706|1|2024-03-30|15/12/2023|||||9.079999923706|1
2024-02-10 22:27:29|07625|996183|603626|2.67B|2670000000|4.82|20762580|-41.93|29|2024-04-29|15/03/2024|||||4.8200001716614|1|2024-04-18|15/12/2023|||||4.8200001716614|1
2024-02-10 22:27:35|07626|100323|600053|5.69B|5690000000|13.12|13858517|-18.31|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
2024-02-10 22:27:41|07627|996094|603929|3.4B|3400000000|15.94|8873699|2.84|28|2024-04-26|15/03/2024|||||15.939999580383|1|2024-03-13|15/12/2023|||||15.939999580383|1
2024-02-10 22:27:49|07628|997888|603630|2.38B|2380000000|10.55|3313912|-30.41|29|2024-04-30|15/12/2023||0.12|||10.550000190735|1|2024-04-26|15/03/2024|||||10.550000190735|1
2024-02-10 22:27:54|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
2024-02-10 22:28:00|07630|101117|601798|2.21B|2210000000|6.22|11913572|-18.37|30|2024-04-16|15/03/2024|||||6.2199997901917|1|2024-04-10|15/12/2023|||||6.2199997901917|1
2024-02-10 22:28:06|07631|100538|600328|11.07B|11070000000|7.52|11523267|-52.67|30|2024-04-26|15/03/2024|||||7.5199999809265|1|2024-03-28|15/12/2023|||||7.5199999809265|1
2024-02-10 22:28:17|07632|100427|600192|1.49B|1490000000|3.37|10291263|-46.85|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
2024-02-10 22:28:23|07633|942597|603169|6.58B|6580000000|5.04|12943660|-26.1|29|2024-04-25|15/03/2024|||||5.039999961853|1|2024-03-30|15/12/2023|||||5.039999961853|1
2024-02-10 22:28:29|07634|100850|600738|2.76B|2760000000|3.62|23231974|-49.23|29|2024-04-29|15/03/2024|||||3.6199998855591|1|2024-04-27|15/12/2023||0.04|||3.6199998855591|1
2024-02-10 22:28:35|07635|100749|600612|27.38B|27380000000|68.78|1447550|44.25|30|2024-04-30|15/12/2023||0.665|||68.779998779297|1|2024-04-26|15/03/2024|||||68.779998779297|1
2024-02-10 22:28:41|07636|101761|900905|3.81B|3810000000|3.78|445551|20.92|28|2024-04-30|15/12/2023||0.665|||3.7760000228882|1|2024-04-26|15/03/2024|||||3.7760000228882|1
2024-02-10 22:28:48|07637|951040|603883|18.28B|18280000000|31.25|5093335|-17.42|30|2024-04-30|15/12/2023||0.45||7310000000|31.25|1|2024-04-26|15/03/2024||0.47||6070000000|31.25|1
2024-02-10 22:28:53|07638|100775|600644|2.63B|2630000000|4.89|4852078|-39.25|25|2023-04-27|15/03/2023|-0.02||||6.7699999809265|1|2023-03-30|15/12/2022|-0.07||||7.0799999237061|1
2024-02-10 22:28:59|07639|1057307|603477|17.71B|17710000000|34.77|6530516|27.32|29|2024-04-29|15/03/2024|||||34.770000457764|1|2024-03-23|15/12/2023|||||34.770000457764|1
2024-02-10 22:29:05|07640|100853|600739|17.29B|17290000000|11.36|6508965|-15.91|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
2024-02-10 22:29:11|07641|951033|603315|2.66B|2660000000|8.31|7429317|-55.94|25|2023-04-27|15/03/2023|0.03||200800000||12.939999580383|1|2023-04-24|15/12/2022|0.02||352500000||14|1
2024-02-10 22:29:16|07642|942812|600758|3.78B|3780000000|2.88|14271258|-28.89|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
2024-02-10 22:29:23|07643|100517|600303|1.93B|1930000000|2.85|7022462|-50.61|30|2024-04-29|15/03/2024|||||2.8499999046326|1|2024-04-26|15/12/2023|||||2.8499999046326|1
2024-02-10 22:29:29|07644|100781|600653|2.98B|2980000000|1.530|23819733|-21.94|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
2024-02-10 22:29:34|07645|942834|603609|6.48B|6480000000|7.21|3966387|-41.9|30|2024-04-30|15/03/2024|||||7.210000038147|1|2024-03-30|15/12/2023||0.22|||7.210000038147|1
2024-02-10 22:29:40|07646|101114|601777|14.08B|14080000000|3.08|29282628|-28.87|30|2024-04-26|15/03/2024|||||3.079999923706|1|2024-04-13|15/12/2023|||||3.079999923706|1
2024-02-10 22:29:48|07647|994604|603823|2.73B|2730000000|6.63|2106006|-67.61|28|2024-04-30|15/12/2023|||||6.6300001144409|1|2024-04-25|15/03/2024|||||6.6300001144409|1
2024-02-10 22:29:54|07648|994582|603636|5.3B|5300000000|9.13|15499221|-48.77|29|2024-04-30|15/12/2023|||||9.1300001144409|1|2024-04-25|15/03/2024|||||9.1300001144409|1
2024-02-10 22:30:00|07649|100462|600231|4.79B|4790000000|1.680|11560552|-25|29|2024-04-26|15/03/2024|||||1.6799999475479|1|2024-04-25|15/12/2023|||||1.6799999475479|1
2024-02-10 22:30:06|07650|100636|600480|7.94B|7940000000|8.44|19014338|-3.1|31|2024-04-30|15/12/2023|||||8.4399995803833|1|2024-04-23|15/03/2024|||||8.4399995803833|1
2024-02-10 22:30:14|07651|100349|600099|1.44B|1440000000|6.57|9612951|-30.25|25|2023-04-27|15/03/2023|0.01||201300000||8.079999923706|1|2023-03-24|15/12/2022|||196100000||9.1599998474121|1
2024-02-10 22:30:20|07652|953923|603669|2.37B|2370000000|3.29|4405954|-44.8|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
2024-02-10 22:30:26|07653|101024|601003|7.15B|7150000000|2.79|9725818|-25.6|29|2024-04-27|15/12/2023||0.09|||2.789999961853|1|2024-04-25|15/03/2024|||||2.789999961853|1
2024-02-10 22:30:32|07654|100457|600249|2.3B|2300000000|4.19|26710330|-21.97|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
2024-02-10 22:30:38|07655|101167|603766|9.38B|9380000000|4.57|19594877|-17.06|30|2024-04-27|15/12/2023|||||4.5700001716614|1|2024-04-25|15/03/2024|||||4.5700001716614|1
2024-02-10 22:30:44|07656|100656|600491|4.16B|4160000000|2.72|24315824|-52.11|30|2024-04-25|15/03/2024|||||2.7200000286102|1|2024-04-24|15/12/2023|||||2.7200000286102|1
2024-02-10 22:30:50|07657|100948|600853|3.54B|3540000000|3.49|40319941|-14.88|30|2024-04-26|15/03/2024|||||3.4900000095367|1|2024-03-30|15/12/2023||0.22|||3.4900000095367|1
2024-02-10 22:30:55|07658|101153|603003|2.91B|2910000000|7.49|33408405|-13.71|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
2024-02-10 22:31:00|07659|100421|600186|7.15B|7150000000|4.030|101806971|52.08|25|2023-04-28|15/03/2023|0.01||455800000||2.7999999523163|1|2023-03-30|15/12/2022|-0||376100000||2.7400000095367|1
2024-02-10 22:31:23|07660|100382|600135|2.94B|2940000000|5.31|8576570|-34.61|26|2023-04-25|15/03/2023|||492600000||7.1799998283386|1|2023-04-25|15/12/2022|0.01||443000000||7.1799998283386|1
2024-02-10 22:31:29|07661|100400|600167|13.85B|13850000000|6.12|5764818|-8.25|29|2024-04-30|15/12/2023|||||6.1199998855591|1|2024-04-26|15/03/2024|||||6.1199998855591|1
2024-02-10 22:31:35|07662|100970|600876|5.75B|5750000000|12.05|2547631|-44.88|31|2024-04-26|15/03/2024|||||12.050000190735|1|2024-03-16|15/12/2023|||||12.050000190735|1
2024-02-10 22:31:41|07663|100452|600223|8.08B|8080000000|7.95|8026808|-28.89|30|2024-04-29|15/03/2024|||||7.9499998092651|1|2024-03-22|15/12/2023||0.1|||7.9499998092651|1
2024-02-10 22:31:46|07664|100891|600783|7.76B|7760000000|10.43|4165746|-23.81|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
2024-02-10 22:31:52|07665|100892|600784|3.22B|3220000000|4.76|5927464|-30|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
2024-02-10 22:31:59|07666|100911|600808|18.35B|18350000000|2.76|30038242|-5.8|31|2024-04-26|15/03/2024||-0.0362||19470000000|2.7599999904633|1|2024-03-29|15/12/2023||-0.0545||21050000000|2.7599999904633|1
2024-02-10 22:32:04|07667|100928|600828|4.71B|4710000000|2.72|17174926|-23.6|30|2024-04-29|15/03/2024|||||2.7200000286102|1|2024-03-21|15/12/2023|||||2.7200000286102|1
2024-02-10 22:32:09|07668|100546|600337|3.21B|3210000000|2.17|14524379|-30.23|30|2024-04-29|15/12/2023|||||2.170000076294|1|2024-04-25|15/03/2024|||||2.170000076294|1
2024-02-10 22:32:14|07669|101004|600993|9.94B|9940000000|23.07|4179462|-3.11|30|2024-04-29|15/03/2024|||||23.069999694824|1|2024-04-13|15/12/2023|||||23.069999694824|1
2024-02-10 22:32:21|07670|100967|600873|31.25B|31250000000|10.69|15996836|4.29|31|2024-04-26|15/03/2024|||||10.689999580383|1|2024-03-12|15/12/2023|||||10.689999580383|1
2024-02-10 22:32:26|07671|100957|600863|27.02B|27020000000|4.14|78685290|16.62|30|2024-04-26|15/12/2023||0.08|||4.1399998664856|1|2024-04-26|15/03/2024|||||4.1399998664856|1
2024-02-10 22:32:33|07672|101098|601618|60.95B|60950000000|3.21|81658906|-4.46|31|2024-04-26|15/03/2024|||||3.210000038147|1|2024-03-29|15/12/2023||0.18|||3.210000038147|1
2024-02-10 22:32:38|07673|100798|600683|2.71B|2710000000|3.66|23354802|-27.81|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
2024-02-10 22:32:43|07674|1141908|688029|13.15B|13150000000|69.98|1465229|-23.87|24|2024-04-26|15/12/2023||0.43|||69.980003356934|1|2024-04-24|15/03/2024|||||69.980003356934|1
2024-02-10 22:32:50|07675|1141902|688016|14.6B|14600000000|178|672552|-17.57|24|2024-04-29|15/03/2024|||||178|1|2024-03-28|15/12/2023||1.56||342830000|178|1
2024-02-10 22:32:56|07676|1088708|603713|7.18B|7180000000|43.71|1421412|-67.55|27|2024-04-26|15/03/2024|||||43.709999084473|1|2024-04-12|15/12/2023||0.92||3260000000|43.709999084473|1
2024-02-10 22:33:02|07677|100466|600235|1.43B|1430000000|4.08|7740643|-30.96|26|2023-04-25|15/03/2023|0.01||381800000||5.1500000953674|1|2023-03-30|15/12/2022|-0||455500000||5.4899997711182|1
2024-02-10 22:33:08|07678|1118180|601615|19.88B|19880000000|9.07|29030497|-66.62|26|2024-04-29|15/12/2023||0.5381||10500000000|9.0699996948242|1|2024-04-26|15/03/2024||0.18|||9.0699996948242|1
2024-02-10 22:33:15|07679|100585|600390|22.22B|22220000000|4.94|37858867|-8.18|30|2024-04-25|15/12/2023|||||4.9400000572205|1|2024-04-24|15/03/2024|||||4.9400000572205|1
2024-02-10 22:33:21|07680|100326|600058|9.09B|9090000000|8.48|4065155|-12.58|30|2024-04-29|15/03/2024|||||8.4799995422363|1|2024-03-30|15/12/2023|||||8.4799995422363|1
2024-02-10 22:33:27|07681|1141896|688008|56.82B|56820000000|49.9|9679403|-18.14|24|2024-04-26|15/03/2024||0.2829||910550000|49.900001525879|1|2024-04-10|15/12/2023||0.264||790750000|49.900001525879|1
2024-02-10 22:33:33|07682|100559|600356|1.78B|1780000000|5.96|4418410|-31.02|30|2024-04-29|15/03/2024|||||5.960000038147|1|2024-03-15|15/12/2023|||||5.960000038147|1
2024-02-10 22:33:39|07683|1072209|603506|1.38B|1380000000|7.37|2752838|-44.12|29|2024-04-24|15/03/2024|||||7.3699998855591|1|2024-04-20|15/12/2023|||||7.3699998855591|1
2024-02-10 22:33:45|07684|994608|603859|5.43B|5430000000|32.92|1999389|-15.11|29|2024-04-25|15/03/2024|||||32.919998168945|1|2024-04-16|15/12/2023|||||32.919998168945|1
2024-02-10 22:33:50|07685|1162071|||||||20|2024-04-25|15/03/2024|||||9.789999961853|1|2024-03-09|15/12/2023|||||9.789999961853|1
2024-02-10 22:33:56|07686|1054853|603912|3.22B|3220000000|5.95|14168220|-57.59|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
2024-02-10 22:34:01|07687|100980|600889|1.17B|1170000000|3.20|12721724|-42.03|29|2024-04-25|15/03/2024|||||3.2000000476837|1|2024-03-29|15/12/2023|||||3.2000000476837|1
2024-02-10 22:34:07|07688|1162044|603982|2.32B|2320000000|8.89|7062731|-64.1|21|2024-04-26|15/03/2024|||||8.8900003433228|1|2024-04-25|15/12/2023|||||8.8900003433228|1
2024-02-10 22:34:13|07689|100680|600533|2.26B|2260000000|2.15|13858547|-44.59|30|2024-04-30|15/12/2023|||||2.1500000953674|1|2024-04-29|15/03/2024|||||2.1500000953674|1
2024-02-10 22:34:19|07690|100318|600064|10.97B|10970000000|6.34|12858655|-6.49|30|2024-05-01|15/03/2024|||||6.3400001525879|1|2024-04-27|15/12/2023|||||6.3400001525879|1
2024-02-10 22:34:25|07691|1024773|603042|1.28B|1280000000|7.99|8552797|-27.16|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
2024-02-10 22:34:31|07692|954958|603066|2.77B|2770000000|9.41|21018640|-20.25|30|2024-04-26|15/03/2024|||||9.4099998474121|1|2024-04-26|15/12/2023|||||9.4099998474121|1
2024-02-10 22:34:37|07693|100499|600282|25.22B|25220000000|4.09|48865138|18.21|31|2024-04-26|15/03/2024|||||4.0900001525879|1|2024-03-09|15/12/2023|||||4.0900001525879|1
2024-02-10 22:34:43|07694|942826|603111|4.05B|4050000000|4.40|9944008|-2.65|30|2024-04-29|15/03/2024|||||4.4000000953674|1|2024-04-19|15/12/2023|||||4.4000000953674|1
2024-02-10 22:34:49|07695|1031224|603707|22.41B|22410000000|13.91|11547491|-28.3|29|2024-04-27|15/12/2023|||||13.909999847412|1|2024-04-26|15/03/2024|||||13.909999847412|1
2024-02-10 22:34:55|07696|1024786|603326|1.91B|1910000000|5.9|9003688|-34.15|29|2024-04-30|15/03/2024|||||5.9000000953674|1|2024-04-20|15/12/2023|||||5.9000000953674|1
2024-02-10 22:35:00|07697|942813|600775|6.35B|6350000000|8.62|78203859|-24.25|30|2024-04-25|15/03/2024|||||8.6199998855591|1|2024-03-28|15/12/2023|||||8.6199998855591|1
2024-02-10 22:35:06|07698|100824|600713|5.69B|5690000000|4.34|14432528|-17.65|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
2024-02-10 22:35:12|07699|1081737|601990|29.27B|29270000000|7.94|18467441|-7.78|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
2024-02-10 22:35:17|07700|1162075|601975|14.9B|14900000000|3.07|80384044|-33.12|21|2024-04-18|15/03/2024|||||3.0699999332428|1|2024-03-26|15/12/2023|||||3.0699999332428|1
2024-02-10 22:35:23|07701|100458|600250|2.04B|2040000000|6.56|28594602|9.33|23|2022-10-30|15/09/2022|||221000000||4.5700001716614|1|2022-08-30|15/06/2022|-0.17||297000000||5.1599998474121|1
2024-02-10 22:35:29|07702|1121156|603351|2.72B|2720000000|20.10|569293|-22.9|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
2024-02-10 22:35:35|07703|942808|600682|8.14B|8140000000|6.08|10547686|-34.41|30|2024-04-30|15/12/2023|||||6.0799999237061|1|2024-04-26|15/03/2024|||||6.0799999237061|1
2024-02-10 22:35:41|07704|100823|600712|1.72B|1720000000|3.15|31812633|-23.17|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
2024-02-10 22:35:46|07705|953928|603968|2.05B|2050000000|9.77|1110231|-55.25|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
2024-02-10 22:35:54|07706|1162094|603115|2.47B|2470000000|10.31|1947678|-43.51|21|2024-04-26|15/03/2024|||||10.310000419617|1|2024-04-18|15/12/2023|||||10.310000419617|1
2024-02-10 22:36:01|07707|100584|600389|6.14B|6140000000|13.85|3286688|-72.15|30|2024-04-23|15/12/2023|||||13.85000038147|1|2024-04-16|15/03/2024|||||13.85000038147|1
2024-02-10 22:36:07|07708|994561|603339|2.75B|2750000000|8.90|3015935|-36.11|30|2024-04-23|15/03/2024|||||8.8999996185303|1|2024-03-28|15/12/2023|||||8.8999996185303|1
2024-02-10 22:36:13|07709|100598|600406|180.5B|180500000000|22.47|18914657|-13.88|31|2024-04-29|15/03/2024||0.08|||22.469999313354|1|2024-04-26|15/12/2023||0.386||23860000000|22.469999313354|1
2024-02-10 22:36:18|07710|100351|600114|8.18B|8180000000|13.27|19968629|21.85|30|2024-04-27|15/12/2023|||||13.270000457764|1|2024-04-26|15/03/2024|||||13.270000457764|1
2024-02-10 22:36:25|07711|100838|600718|9.29B|9290000000|7.77|13065284|-29.49|30|2024-04-26|15/03/2024|||||7.7699999809265|1|2024-04-11|15/12/2023||0.38|||7.7699999809265|1
2024-02-10 22:36:30|07712|1054842|603110|2.94B|2940000000|14.62|4688837|-60.87|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
2024-02-10 22:36:36|07713|100771|600640|6.91B|6910000000|8.68|14958522|-18.42|30|2024-04-29|15/03/2024|||||8.6800003051758|1|2024-04-26|15/12/2023|||||8.6800003051758|1
2024-02-10 22:36:42|07714|101166|603699|10.33B|10330000000|13.59|3750835|17.26|30|2024-04-29|15/03/2024|||||13.590000152588|1|2024-04-13|15/12/2023||0.17|||13.590000152588|1
2024-02-10 22:36:49|07715|100377|600130|2.22B|2220000000|2.89|32376660|-43.22|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
2024-02-10 22:36:55|07716|101038|601137|11.01B|11010000000|14.1|11763532|-20.7|30|2024-04-26|15/03/2024|||||14.10000038147|1|2024-04-23|15/12/2023|||||14.10000038147|1
2024-02-10 22:37:01|07717|101116|601789|3.81B|3810000000|3.51|15917371|-32.24|30|2024-04-23|15/03/2024|||||3.5099999904633|1|2024-04-16|15/12/2023|||||3.5099999904633|1
2024-02-10 22:37:06|07718|100878|600768|905.47M|905470000|6.77|3587097|-42.04|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
2024-02-10 22:37:12|07719|100834|600724|5.3B|5300000000|3.67|14921799|-7.09|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
2024-02-10 22:37:18|07720|994598|603788|2.19B|2190000000|9.80|5418378|-17.51|30|2024-04-23|15/03/2024|||||9.8000001907349|1|2024-04-20|15/12/2023|||||9.8000001907349|1
2024-02-10 22:37:25|07721|994523|601882|13.13B|13130000000|25.15|2250333|-14.69|30|2024-04-26|15/03/2024|||||25.14999961853|1|2024-03-26|15/12/2023||0.2499||823500000|25.14999961853|1
2024-02-10 22:37:31|07722|1057311|603917|1.69B|1690000000|10.76|2496483|-67.64|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
2024-02-10 22:37:37|07723|945938|603997|13.17B|13170000000|11.38|8511249|-26.77|30|2024-04-26|15/03/2024||||21580000000|11.380000114441|1|2024-03-29|15/12/2023|||||11.380000114441|1
2024-02-10 22:37:42|07724|1162036|601609|8.09B|8090000000|5.64|7470433|-21.34|21|2024-04-29|15/03/2024|||||5.6399998664856|1|2024-04-23|15/12/2023|||||5.6399998664856|1
2024-02-10 22:37:49|07725|100817|600699|21.54B|21540000000|15.85|21778879|-3.76|31|2024-04-23|15/03/2024||0.25|||15.85000038147|1|2024-03-28|15/12/2023||0.2287||15900000000|15.85000038147|1
2024-02-10 22:37:54|07726|1056002|603076|2.44B|2440000000|20.22|1261835|-47.15|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
2024-02-10 22:37:59|07727|100902|600798|3.61B|3610000000|2.99|23840896|-22.54|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
2024-02-10 22:38:06|07728|1008683|603538|2.59B|2590000000|12.15|4790739|-55.74|29|2024-04-30|15/12/2023|||||12.14999961853|1|2024-04-23|15/03/2024|||||12.14999961853|1
2024-02-10 22:38:12|07729|942596|603606|27.43B|27430000000|39.88|7704052|-32.5|30|2024-04-22|15/03/2024||0.8642||2700000000|39.880001068115|1|2024-03-21|15/12/2023||0.58||1610000000|39.880001068115|1
2024-02-10 22:38:17|07730|996092|603877|7.3B|7300000000|15.4|5035685|-19.37|29|2024-04-30|15/03/2024||1.73||11265000000|15.39999961853|1|2024-03-22|15/12/2023||0.44|||15.39999961853|1
2024-02-10 22:38:23|07731|1141893|688005|15.35B|15350000000|31.71|4654752|-59.64|24|2024-04-26|15/03/2024|||||31.709999084473|1|2024-03-30|15/12/2023||0.37|||31.709999084473|1
2024-02-10 22:38:29|07732|101091|601567|32.55B|32550000000|23.05|8660500|62.78|30|2024-04-26|15/12/2023|||||23.049999237061|1|2024-04-23|15/03/2024|||||23.049999237061|1
2024-02-10 22:38:35|07733|100975|600884|26.45B|26450000000|11.85|15119991|-39.45|31|2024-04-26|15/12/2023||0.18|||11.85000038147|1|2024-04-25|15/03/2024||0.20|||11.85000038147|1
2024-02-10 22:38:41|07734|999086|603178|6.33B|6330000000|26.79|28194812|140.92|29|2024-04-25|15/03/2024|||||26.790000915527|1|2024-04-23|15/12/2023|||||26.790000915527|1
2024-02-10 22:38:46|07735|994529|603015|2.34B|2340000000|5.80|16894413|-26.4|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
2024-02-10 22:38:52|07736|101010|600982|3.9B|3900000000|3.49|11174787|-22.79|25|2023-04-28|15/03/2023|0.01||||4.2300000190735|1|2023-04-17|15/12/2022|0.16||||4.2600002288818|1
2024-02-10 22:38:59|07737|996077|603266|3.28B|3280000000|16.48|17804897|13.66|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
2024-02-10 22:39:05|07738|994521|601689|57.65B|57650000000|52.31|9758562|-28.18|31|2024-04-25|15/03/2024||0.585||6280000000|52.310001373291|1|2024-04-23|15/12/2023||0.5354||5640000000|52.310001373291|1
2024-02-10 22:39:11|07739|100321|600051|1.64B|1640000000|5.26|4374842|-34.74|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
2024-02-10 22:39:16|07740|1118182|603700|1.96B|1960000000|9.79|2248509|-30.57|25|2024-04-26|15/03/2024|||||9.789999961853|1|2024-04-16|15/12/2023|||||9.789999961853|1
2024-02-10 22:39:22|07741|1024778|603305|13.62B|13620000000|14.6|12036136|-52.24|29|2024-04-26|15/12/2023||0.25||7339000000|14.60000038147|1|2024-04-25|15/03/2024||0.26|||14.60000038147|1
2024-02-10 22:39:28|07742|1162069|603297|8.13B|8130000000|73.16|1286870|-29.4|21|2024-04-27|15/12/2023||0.66||1209000000|73.160003662109|1|2024-04-23|15/03/2024|||||73.160003662109|1
2024-02-10 22:39:34|07743|100566|600366|6.35B|6350000000|5.78|13571839|-51.83|31|2024-04-30|15/12/2023|||||5.7800002098083|1|2024-04-26|15/03/2024|||||5.7800002098083|1
2024-02-10 22:39:41|07744|100952|600857|1.33B|1330000000|5.93|2813454|-47.94|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
2024-02-10 22:39:47|07745|101033|601018|66.92B|66920000000|3.44|22596299|-5.75|30|2024-04-26|15/03/2024|||||3.4400000572205|1|2024-03-28|15/12/2023|||||3.4400000572205|1
2024-02-10 22:39:52|07746|1162074|600989|103.2B|103200000000|14.11|16152574|-1.95|21|2024-04-17|15/03/2024|||||14.109999656677|1|2024-03-22|15/12/2023||0.27|||14.109999656677|1
2024-02-10 22:39:58|07747|100620|600449|6.75B|6750000000|14.11|14076472|12.61|30|2024-04-29|15/03/2024|||||14.109999656677|1|2024-03-28|15/12/2023|||||14.109999656677|1
2024-02-10 22:40:04|07748|1031217|601619|8.13B|8130000000|3.34|18785169|-16.08|28|2024-04-29|15/03/2024|||||3.3399999141693|1|2024-04-23|15/12/2023|||||3.3399999141693|1
2024-02-10 22:40:11|07749|100398|600165|1.15B|1150000000|1.68|12761843|-77.36|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
2024-02-10 22:40:17|07750|945173|603611|4.14B|4140000000|16.06|3856852|-12.24|30|2024-04-26|15/03/2024|||||16.059999465942|1|2024-04-18|15/12/2023|||||16.059999465942|1
2024-02-10 22:40:23|07751|100914|600812|8.03B|8030000000|4.68|13759346|-24.88|30|2024-04-25|15/03/2024|||||4.6799998283386|1|2024-03-30|15/12/2023|||||4.6799998283386|1
2024-02-10 22:40:29|07752|100419|600184|4.41B|4410000000|8.66|4702746|-33.44|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
2024-02-10 22:40:35|07753|100483|600262|2.27B|2270000000|13.34|2708001|-26.09|30|2024-04-23|15/03/2024|||||13.340000152588|1|2024-04-16|15/12/2023|||||13.340000152588|1
2024-02-10 22:40:42|07754|100615|600435|13.5B|13500000000|9|27794558|-26.05|31|2024-04-19|15/03/2024|||||9|1|2024-04-18|15/12/2023|||||9|1
2024-02-10 22:40:50|07755|101149|601999|2.77B|2770000000|5.02|21996992|-25.41|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
2024-02-10 22:40:55|07756|100365|600110|7.7B|7700000000|4.44|12983906|-50|30|2024-04-26|15/12/2023||0.1169||2480000000|4.4400000572205|1|2024-04-25|15/03/2024|||||4.4400000572205|1
2024-02-10 22:41:03|07757|100725|600583|26.62B|26620000000|6.02|23675004|-12.24|31|2024-04-26|15/03/2024|||||6.0199999809265|1|2024-03-19|15/12/2023|||||6.0199999809265|1
2024-02-10 22:41:09|07758|1008997|603920|7.79B|7790000000|14.49|7032790|-16.68|29|2024-04-30|15/03/2024|||||14.489999771118|1|2024-04-25|15/12/2023||0.26|||14.489999771118|1
2024-02-10 22:41:15|07759|999088|603833|39.74B|39740000000|65.24|2737569|-46.57|29|2024-04-26|15/03/2024|||||65.23999786377|1|2024-04-25|15/12/2023||1.37||6750000000|65.23999786377|1
2024-02-10 22:41:21|07760|994569|603515|11.29B|11290000000|15.44|1919904|-9.44|29|2024-04-27|15/12/2023||0.39||2380000000|15.439999580383|1|2024-04-25|15/03/2024|||||15.439999580383|1
2024-02-10 22:41:27|07761|100913|600811|5.89B|5890000000|1.61|30260638|-35.6|30|2024-04-30|15/12/2023|||||1.6100000143051|1|2024-04-29|15/03/2024|||||1.6100000143051|1
2024-02-10 22:41:34|07762|100495|600278|4.98B|4980000000|5.64|10295340|-22.1|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
2024-02-10 22:41:41|07763|948390|600958|67.02B|67020000000|8.61|37443590|-17.69|31|2024-04-25|15/03/2024|||||8.6099996566772|1|2024-01-26|15/12/2023||0.14|||8.75|1
2024-02-10 22:41:48|07764|101042|601099|22.43B|22430000000|3.29|265288545|19.64|30|2024-04-27|15/12/2023|||||3.289999961853|1|2024-04-26|15/03/2024|||||3.289999961853|1
2024-02-10 22:41:56|07765|100843|600728|10.5B|10500000000|4.91|32268762|-21.06|30|2024-04-29|15/03/2024|||||4.9099998474121|1|2024-04-09|15/12/2023|||||4.9099998474121|1
2024-02-10 22:42:02|07766|942794|600490|5.4B|5400000000|2.44|21394919|-26.51|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
2024-02-10 22:42:08|07767|1152811|601319|200.06B|200060000000|5.11|59030998|0.2|24|2024-04-25|15/03/2024|||||5.1100001335144|1|2024-03-27|15/12/2023||0.04||255284000000|5.1100001335144|1
2024-02-10 22:42:14|07768|101150|603000|24.03B|24030000000|21.73|32629544|32.02|30|2024-04-26|15/03/2024|||||21.729999542236|1|2024-04-18|15/12/2023|||||21.729999542236|1
2024-02-10 22:42:20|07769|1073384|603059|1.9B|1900000000|18.87|1288168|-26.4|29|2024-04-23|15/03/2024|||||18.870000839233|1|2024-04-23|15/12/2023|||||18.870000839233|1
2024-02-10 22:42:27|07770|102949|600071|4.8B|4800000000|17.03|9198493|-30.18|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
2024-02-10 22:42:34|07771|101102|601666|28.69B|28690000000|12.23|36769198|9.29|30|2024-04-26|15/03/2024|||||12.229999542236|1|2024-03-19|15/12/2023||0.39|||12.229999542236|1
2024-02-10 22:42:39|07772|996091|603690|9.59B|9590000000|24.8|4911766|-37.12|29|2024-04-29|15/03/2024|||||24.799999237061|1|2024-04-16|15/12/2023|||||24.799999237061|1
2024-02-10 22:42:46|07773|100391|600155|16.37B|16370000000|7.5|64088023|3.31|30|2024-04-19|15/03/2024|||||7.5|1|2024-04-19|15/12/2023|||||7.5|1
2024-02-10 22:42:52|07774|1155962|601658|440.65B|440650000000|4.69|109972259|2.85|28|2024-04-25|15/03/2024||0.25||92873000000|4.6900000572205|1|2024-03-29|15/12/2023||0.09||82530000000|4.6900000572205|1
2024-02-10 22:42:58|07775|996558|603603|968.5M|968500000|1.00|10801211|-80.35|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
2024-02-10 22:43:05|07776|101104|601669|85.44B|85440000000|4.96|78228593|-28.84|31|2024-04-26|15/12/2023||0.19|||4.960000038147|1|2024-04-26|15/03/2024|||||4.960000038147|1
2024-02-10 22:43:11|07777|1056007|603605|33.89B|33890000000|85.41|1785274|-27.62|29|2024-04-19|15/12/2023||1.04||3220000000|85.410003662109|1|2024-04-19|15/03/2024||0.63|||85.410003662109|1
2024-02-10 22:43:18|07778|953920|603566|5.68B|5680000000|16.74|3561904|-47.83|30|2024-04-26|15/03/2024|||||16.739999771118|1|2024-04-26|15/12/2023|||||16.739999771118|1
2024-02-10 22:43:24|07779|100500|600283|3.78B|3780000000|10.70|3382555|-18.69|26|2023-04-28|15/03/2023|0.17||||12.539999961853|1|2023-04-14|15/12/2022|0.13||||12.630000114441|1
2024-02-10 22:43:31|07780|994532|603027|15.72B|15720000000|15.3|8727956|-33.54|30|2024-04-30|15/12/2023||0.155||831060000|15.300000190735|1|2024-04-25|15/03/2024|||||15.300000190735|1
2024-02-10 22:43:36|07781|1043307|603557|705.66M|705660000|1.31|5672221|-59.32|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
2024-02-10 22:43:43|07782|996089|603677|1.76B|1760000000|9.17|2592158|-26.17|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
2024-02-10 22:43:48|07783|100473|||||||30|2024-04-27|15/12/2023|||||5.6999998092651|1|2024-04-26|15/03/2024|||||5.6999998092651|1
2024-02-10 22:43:55|07784|994599|603798|1.72B|1720000000|6.71|10320862|-46.1|30|2024-04-27|15/12/2023|||||6.710000038147|1|2024-04-26|15/03/2024|||||6.710000038147|1
2024-02-10 22:44:02|07785|100810|600690|209.5B|209500000000|23.95|25572226|-8.87|31|2024-04-25|15/03/2024|||||23.950000762939|1|2024-03-27|15/12/2023||0.3951||65170000000|23.950000762939|1
2024-02-10 22:44:07|07786|1114560|||||||27|2024-04-26|15/12/2023|||||14.300000190735|1|2024-04-25|15/03/2024|||||14.300000190735|1
2024-02-10 22:44:13|07787|994576|603577|2.01B|2010000000|5.94|9877437|-47.67|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
2024-02-10 22:44:19|07788|1008680|601366|3.27B|3270000000|3.85|4054303|-35.62|29|2024-04-26|15/03/2024|||||3.8499999046326|1|2024-04-19|15/12/2023|||||3.8499999046326|1
2024-02-10 22:44:25|07789|1118181|601298|43.17B|43170000000|7.23|12234850|27.51|29|2024-04-25|15/03/2024|||||7.2300000190735|1|2024-03-29|15/12/2023|||||7.2300000190735|1
2024-02-10 22:44:31|07790|1162073|603755|1.67B|1670000000|16.93|1101032|-60.82|20|2024-04-24|15/03/2024|||||16.930000305176|1|2024-03-30|15/12/2023||0.1814||115900000|16.930000305176|1
2024-02-10 22:44:38|07791|994567|603421|4.36B|4360000000|6.69|3667762|-33.76|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
2024-02-10 22:44:42|07792|1162048|605001|1.67B|1670000000|4.24|5499074|-48.17|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
2024-02-10 22:44:49|07793|1117999|603739|2.27B|2270000000|8.99|4714511|-38.3|23|2024-04-26|15/12/2023|||||8.9899997711182|1|2024-04-24|15/03/2024|||||8.9899997711182|1
2024-02-10 22:44:55|07794|100835|600714|1.56B|1560000000|5.43|3488559|-47.64|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
2024-02-10 22:45:01|07795|942798|600381|2.95B|2950000000|5.02|6179926|-55.26|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
2024-02-10 22:45:08|07796|1043297|601326|15.27B|15270000000|3.00|16859615|4.9|29|2024-04-26|15/03/2024|||||3|1|2024-03-29|15/12/2023|||||3|1
2024-02-10 22:45:15|07797|1161399|603236|9.68B|9680000000|36.63|4443119|-70.46|21|2024-04-25|15/03/2024|||||36.630001068115|1|2024-04-23|15/12/2023||0.13|||36.630001068115|1
2024-02-10 22:45:22|07798|951039|603818|1.89B|1890000000|3.23|5815710|-56.29|30|2024-04-30|15/12/2023|||||3.2300000190735|1|2024-04-26|15/03/2024|||||3.2300000190735|1
2024-02-10 22:45:29|07799|1141897|688009|44.28B|44280000000|4.61|32282030|-6.3|24|2024-04-25|15/03/2024|||||4.6100001335144|1|2024-03-27|15/12/2023||0.13||17603000000|4.6100001335144|1
2024-02-10 22:45:35|07800|1008743|603803|2.03B|2030000000|4.67|18692731|-37.9|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
2024-02-10 22:45:41|07801|1141891|688002|17.42B|17420000000|38.94|4654779|-17.93|24|2024-04-26|15/03/2024||0.28||987370000|38.939998626709|1|2024-04-23|15/12/2023||0.37||1220000000|38.939998626709|1
2024-02-10 22:45:47|07802|1084854|603650|15.81B|15810000000|26.36|5541146|-25.16|27|2024-04-25|15/12/2023|||||26.360000610352|1|2024-04-18|15/03/2024|||||26.360000610352|1
2024-02-10 22:45:53|07803|1062254|601828|14.13B|14130000000|3.6|13818415|-36.51|30|2024-04-25|15/03/2024|||||3.5999999046326|1|2024-03-29|15/12/2023||-0.02|||3.5999999046326|1
2024-02-10 22:45:59|07804|1011026|603196|1.84B|1840000000|7.78|4379545|-7.82|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
2024-02-10 22:46:04|07805|100532|600321|1.49B|1490000000|0.990|26247877|-47.34|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
2024-02-10 22:46:10|07806|100480|600259|9.79B|9790000000|29.1|3493922|-39.01|29|2024-04-29|15/03/2024|||||29.10000038147|1|2024-03-29|15/12/2023|||||29.10000038147|1
2024-02-10 22:46:16|07807|994551|603218|10.72B|10720000000|10.4|10064050|-56.3|30|2024-04-25|15/12/2023||0.17||1270000000|10.39999961853|1|2024-04-25|15/03/2024|||||10.39999961853|1
2024-02-10 22:46:22|07808|100288|600017|8.43B|8430000000|2.740|22076182|-4.53|30|2024-04-26|15/03/2024|||||2.7400000095367|1|2024-03-29|15/12/2023|||||2.7400000095367|1
2024-02-10 22:46:28|07809|1031227|603860|1.54B|1540000000|23.15|5289081|-8.68|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
2024-02-10 22:46:33|07810|100558|600355|1.22B|1220000000|2.48|55711903|-35.42|26|2023-04-28|15/03/2023|-0.02||26360000||3|1|2023-04-28|15/12/2022|-0.02||49110000||3|1
2024-02-10 22:46:39|07811|101036|601058|40.23B|40230000000|13.45|25626213|33.17|30|2024-04-29|15/03/2024|||||13.449999809265|1|2024-04-27|15/12/2023||0.2||6990000000|13.449999809265|1
2024-02-10 22:46:45|07812|100820|600703|58.72B|58720000000|11.86|27812795|-40.1|31|2024-04-27|15/12/2023||0.0454||3920000000|11.859999656677|1|2024-04-26|15/03/2024||0.0406||3780000000|11.859999656677|1
2024-02-10 22:46:51|07813|101037|601116|4.66B|4660000000|8.50|10911207|-17.15|29|2024-04-27|15/12/2023|||||8.5|1|2024-04-24|15/03/2024|||||8.5|1
2024-02-10 22:46:57|07814|994585|603663|3.98B|3980000000|9.38|18149867|-44.03|30|2024-05-01|15/03/2024|||||9.3800001144409|1|2024-04-20|15/12/2023|||||9.3800001144409|1
2024-02-10 22:47:03|07815|100300|600031|119.72B|119720000000|14.17|42942104|-14.84|31|2024-04-29|15/12/2023||0.1145||19210000000|14.170000076294|1|2024-04-26|15/03/2024||0.6946||36070000000|14.170000076294|1
2024-02-10 22:47:09|07816|100695|600545|3.08B|3080000000|1.72|19138016|-41.89|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
2024-02-10 22:47:15|07817|100312|600061|43.05B|43050000000|6.7|27709469|-1.76|30|2024-04-29|15/03/2024|||||6.6999998092651|1|2024-03-30|15/12/2023|||||6.6999998092651|1
2024-02-10 22:47:20|07818|100977|600886|104.81B|104810000000|14.06|23601961|32.27|31|2024-04-30|15/12/2023||0.0567||13480000000|14.060000419617|1|2024-04-26|15/03/2024||0.1978||11626000000|14.060000419617|1
2024-02-10 22:47:27|07819|100992|600962|2.24B|2240000000|8.56|4872090|-38.59|30|2024-04-29|15/03/2024|||||8.5600004196167|1|2024-03-30|15/12/2023|||||8.5600004196167|1
2024-02-10 22:47:32|07820|994513|601155|21.97B|21970000000|9.74|18320561|-51.9|29|2024-04-29|15/03/2024||0.2299||7460000000|9.7399997711182|1|2024-03-29|15/12/2023||0.8597||40390000000|9.7399997711182|1
2024-02-10 22:47:39|07821|942601|603988|1.57B|1570000000|6.68|3761442|-36.44|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
2024-02-10 22:47:44|07822|1162047|603109|2.68B|2680000000|12.84|4059823|-23.98|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
2024-02-10 22:47:49|07823|100404|600171|8.23B|8230000000|11.64|9397638|-41.12|29|2024-04-29|15/03/2024|||||11.640000343323|1|2024-04-02|15/12/2023|||||11.640000343323|1
2024-02-10 22:48:03|07824|100550|600343|4.65B|4650000000|7.28|8030125|-26.39|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
2024-02-10 22:48:09|07825|100577|600379|2.49B|2490000000|7.54|4398146|-39.14|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
2024-02-10 22:48:15|07826|101058|601225|234.52B|234520000000|24.19|35041230|26.38|31|2024-04-26|15/12/2023||0.27||36800000000|24.190000534058|1|2024-04-25|15/03/2024||0.3||36700000000|24.190000534058|1
2024-02-10 22:48:21|07827|101012|600984|2.77B|2770000000|2.2|12131493|-64.69|30|2024-04-29|15/03/2024|||||2.2000000476837|1|2024-04-23|15/12/2023||0.04|||2.2000000476837|1
2024-02-10 22:48:27|07828|942819|601015|7.56B|7560000000|3.70|27812977|-26.88|30|2024-04-25|15/03/2024|||||3.7000000476837|1|2024-03-29|15/12/2023|||||3.7000000476837|1
2024-02-10 22:48:33|07829|1031323|603139|1.04B|1040000000|10.39|1902252|-45.57|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
2024-02-10 22:48:39|07830|100931|600831|2.44B|2440000000|3.44|15876817|-44.34|30|2024-04-26|15/03/2024|||||3.4400000572205|1|2024-04-25|15/12/2023|||||3.4400000572205|1
2024-02-10 22:48:45|07831|100456|600248|15.04B|15040000000|3.99|20328083|-12.69|30|2024-04-30|15/12/2023|||||3.9900000095367|1|2024-04-26|15/03/2024|||||3.9900000095367|1
2024-02-10 22:48:51|07832|100552|600348|35.75B|35750000000|9.91|49516080|-35.57|31|2024-04-26|15/03/2024|||||9.9099998474121|1|2024-04-19|15/12/2023||0.6267|||9.9099998474121|1
2024-02-10 22:48:57|07833|100990|600960|2.65B|2650000000|2.79|42140088|-26.77|24|2022-10-28|15/09/2022|||947100000||3.4700000286102|1|2022-08-29|15/06/2022|-0.03||1020000000||3.960000038147|1
2024-02-10 22:49:03|07834|100995|600966|6.93B|6930000000|5.60|7329522|-30.86|30|2024-04-30|15/12/2023|||||5.5999999046326|1|2024-04-26|15/03/2024|||||5.5999999046326|1
2024-02-10 22:49:09|07835|994607|603858|18.64B|18640000000|16.85|5641331|-15.11|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
2024-02-10 22:49:15|07836|1031321|603086|1.54B|1540000000|3.54|4629087|-72.87|29|2024-04-30|15/12/2023|||||3.539999961853|1|2024-04-23|15/03/2024|||||3.539999961853|1
2024-02-10 22:49:21|07837|1056004|603278|2.52B|2520000000|7.38|10374934|-2.89|25|2023-10-30|15/09/2023|||||10.810000419617|1|2023-08-21|15/06/2023|||1410000000|1410000000|12.60000038147|1
2024-02-10 22:49:28|07838|1056013|603856|2.59B|2590000000|10.08|2450000|-16.14|29|2024-04-26|15/03/2024|||||10.079999923706|1|2024-04-26|15/12/2023|||||10.079999923706|1
2024-02-10 22:49:34|07839|100697|600547|87.77B|87770000000|21.8|18424047|13.66|31|2024-04-26|15/03/2024||0.14|||21.799999237061|1|2024-03-29|15/12/2023||0.11|||21.799999237061|1
2024-02-10 22:49:40|07840|1031320|603586|2.56B|2560000000|13.04|10465275|-18.19|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
2024-02-10 22:49:46|07841|100553|600350|38.09B|38090000000|7.87|12535321|32.27|31|2024-04-26|15/03/2024|||||7.8699998855591|1|2024-03-30|15/12/2023|||||7.8699998855591|1
2024-02-10 22:49:52|07842|100848|600735|1.83B|1830000000|4.26|14723668|-38.79|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
2024-02-10 22:49:58|07843|100632|600467|2.85B|2850000000|1.950|27290129|-25.57|31|2024-04-29|15/03/2024|||||1.9500000476837|1|2024-04-25|15/12/2023|||||1.9500000476837|1
2024-02-10 22:50:06|07844|100610|600426|56.16B|56160000000|26.45|10494692|-27.45|30|2024-04-26|15/03/2024|||||26.450000762939|1|2024-03-30|15/12/2023||0.7339||9320000000|26.450000762939|1
2024-02-10 22:50:13|07845|951031|603021|1.02B|1020000000|3.20|14536936|-49.61|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
2024-02-10 22:50:19|07846|100521|600308|4.78B|4780000000|3.15|9902309|-18.03|31|2024-04-29|15/03/2024|||||3.1500000953674|1|2024-04-20|15/12/2023|||||3.1500000953674|1
2024-02-10 22:50:26|07847|1024776|603536|2.02B|2020000000|8.25|25836657|16.53|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
2024-02-10 22:50:33|07848|100293|600022|14.98B|14980000000|1.400|53543317|-9.68|30|2024-04-26|15/03/2024|||||1.3999999761581|1|2024-03-30|15/12/2023|||||1.3999999761581|1
2024-02-10 22:50:40|07849|100728|600586|8.42B|8420000000|5.94|18398085|-49.49|30|2024-04-29|15/03/2024|||||5.9400000572205|1|2024-04-20|15/12/2023||||7459000000|5.9400000572205|1
2024-02-10 22:50:46|07850|994525|601966|31.26B|31260000000|21.34|9420362|-6.61|29|2024-04-26|15/03/2024|||||21.340000152588|1|2024-04-25|15/12/2023||0.3097||5710000000|21.340000152588|1
2024-02-10 22:50:53|07851|100842|600727|2.37B|2370000000|4.48|6033571|-36.09|26|2023-04-28|15/03/2023|||1110000000||5.8099999427795|1|2023-03-22|15/12/2022|-0.23||839700000||6.7399997711182|1
2024-02-10 22:50:59|07852|100895|600789|5.27B|5270000000|5.88|39214132|-15.4|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
2024-02-10 22:51:06|07853|100447|600219|34.31B|34310000000|2.93|57112693|-19.51|31|2024-04-29|15/03/2024||0.04|||2.9300000667572|1|2024-02-29|15/12/2023||0.06||45403000000|2.9300000667572|1
2024-02-10 22:51:12|07854|100686|600529|17.4B|17400000000|26.22|6136454|-7.51|30|2024-04-23|15/12/2023||0.35||1310000000|26.219999313354|1|2024-04-23|15/03/2024||0.435||1480000000|26.219999313354|1
2024-02-10 22:51:19|07855|1056001|601019|20.39B|20390000000|9.77|11825181|49.62|29|2024-04-26|15/03/2024|||||9.7700004577637|1|2024-04-19|15/12/2023|||||9.7700004577637|1
2024-02-10 22:51:23|07856|953914|603026|7.55B|7550000000|37.25|2255800|-63.64|30|2024-04-26|15/12/2023|||||37.25|1|2024-04-25|15/03/2024|||||37.25|1
2024-02-10 22:51:29|07857|994534|603029|1.84B|1840000000|15.19|6829364|-47.62|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
2024-02-10 22:51:35|07858|100884|600777|18.63B|18630000000|2.740|168706331|9.6|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
2024-02-10 22:51:41|07859|101034|601028|6.65B|6650000000|8.5|14311699|-41.78|30|2024-04-24|15/03/2024|||||8.5|1|2024-04-17|15/12/2023|||||8.5|1
2024-02-10 22:51:47|07860|100941|600843|2.36B|2360000000|3.96|11105181|-26.26|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
2024-02-10 22:51:53|07861|101184|900924|328.2M|328200000|0.288|253135|-22.16|16|2021-04-30|15/12/2020|||||0.35400000214577|1|2021-04-30|15/03/2021|||||0.35400000214577|1
2024-02-10 22:51:59|07862|100812|600692|1.63B|1630000000|4.63|21392239|-27.09|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
2024-02-10 22:52:05|07863|1057306|603329|2.09B|2090000000|13.15|6849099|-23.72|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
2024-02-10 22:52:11|07864|1073388|603214|1.5B|1500000000|10.71|2814386|-46.69|29|2024-04-25|15/03/2024|||||10.710000038147|1|2024-04-03|15/12/2023|||||10.710000038147|1
2024-02-10 22:52:18|07865|100774|600643|7.32B|7320000000|4.54|13880980|-21.18|30|2024-04-25|15/03/2024|||||4.539999961853|1|2024-04-19|15/12/2023|||||4.539999961853|1
2024-02-10 22:52:24|07866|996093|603881|7.61B|7610000000|16.53|5671247|-27.43|29|2024-04-26|15/03/2024||0.13|||16.530000686646|1|2024-03-30|15/12/2023||0.0768||410000000|16.530000686646|1
2024-02-10 22:52:30|07867|100927|600827|15.84B|15840000000|9.46|9115795|-18.1|31|2024-04-29|15/03/2024|||||9.460000038147|1|2024-04-13|15/12/2023||0.09|||9.460000038147|1
2024-02-10 22:52:37|07868|101183|900923|2.2B|2200000000|0.514|139758|-27.4|29|2024-04-29|15/03/2024|||||0.51399999856949|1|2024-04-13|15/12/2023||0.09|||0.51399999856949|1
2024-02-10 22:52:43|07869|1010848|603197|9.61B|9610000000|45.34|2878045|-8.29|29|2024-04-27|15/12/2023||0.5|||45.340000152588|1|2024-04-25|15/03/2024|||||45.340000152588|1
2024-02-10 22:52:49|07870|100943|600845|85.57B|85570000000|42.62|5164218|-13.57|30|2024-04-25|15/03/2024||0.55||3027000000|42.619998931885|1|2024-03-30|15/12/2023||0.53||6820000000|42.619998931885|1
2024-02-10 22:52:56|07871|101185|900926|11.9B|11900000000|2.049|1274241|-35.42|30|2024-04-25|15/03/2024||0.55||3027000000|2.0490000247955|1|2024-03-30|15/12/2023||0.53||6820000000|2.0490000247955|1
2024-02-10 22:53:02|07872|954956|601968|4.93B|4930000000|4.35|12294594|-36.4|29|2024-04-27|15/12/2023|||||4.3499999046326|1|2024-04-26|15/03/2024|||||4.3499999046326|1
2024-02-10 22:53:08|07873|942822|603009|3.28B|3280000000|9.13|22876977|27.87|28|2024-04-26|15/03/2024|||||9.1300001144409|1|2024-04-03|15/12/2023|||||9.1300001144409|1
2024-02-10 22:53:13|07874|996068|603037|1.8B|1800000000|13.43|9982758|-25.6|29|2024-04-27|15/12/2023|||||13.430000305176|1|2024-04-26|15/03/2024|||||13.430000305176|1
2024-02-10 22:53:19|07875|994614|603887|1.92B|1920000000|4.27|11883520|-46.82|30|2024-04-26|15/03/2024|||||4.2699999809265|1|2024-04-19|15/12/2023|||||4.2699999809265|1
2024-02-10 22:53:25|07876|100763|600621|13.86B|13860000000|13.06|50162717|2.43|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
2024-02-10 22:53:32|07877|101171|900908|1.02B|1020000000|0.477|435045|-28.49|30|2024-04-29|15/03/2024|||||0.47699999809265|1|2024-04-16|15/12/2023|||||0.47699999809265|1
2024-02-10 22:53:38|07878|994528|603012|3.14B|3140000000|4.82|9795976|-19.13|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
2024-02-10 22:53:45|07879|100403|600170|21.95B|21950000000|2.47|71763398|-7.49|31|2024-04-29|15/03/2024|||||2.4700000286102|1|2024-04-23|15/12/2023||0.13|||2.4700000286102|1
2024-02-10 22:53:51|07880|1031225|603730|17.61B|17610000000|13.85|3682949|5.34|29|2024-04-30|15/12/2023|||||13.85000038147|1|2024-04-26|15/03/2024|||||13.85000038147|1
2024-02-10 22:53:57|07881|100661|600508|10.78B|10780000000|14.92|9325774|1.7|30|2024-04-25|15/03/2024|||||14.920000076294|1|2024-03-21|15/12/2023||0.55|||14.920000076294|1
2024-02-10 22:54:02|07882|100767|600635|7.64B|7640000000|2.92|19971651|-7.01|30|2024-04-26|15/03/2024|||||2.920000076294|1|2024-03-29|15/12/2023|||||2.920000076294|1
2024-02-10 22:54:09|07883|100937|600841|4.03B|4030000000|3.39|9728992|-52.92|30|2024-04-29|15/03/2024|||||3.3900001049042|1|2024-03-23|15/12/2023|||||3.3900001049042|1
2024-02-10 22:54:15|07884|101180|900920|559.79M|559790000|0.199|472678|-53.61|30|2024-04-29|15/03/2024|||||0.19900000095367|1|2024-03-23|15/12/2023|||||0.19900000095367|1
2024-02-10 22:54:22|07885|100760|600630|4.21B|4210000000|9.91|94814207|71.75|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
2024-02-10 22:54:28|07886|101087|601519|13.59B|13590000000|6.73|47890718|-7.3|30|2024-04-26|15/03/2024|||||6.7300000190735|1|2024-04-12|15/12/2023|||||6.7300000190735|1
2024-02-10 22:54:34|07887|101112|601727|54.77B|54770000000|4.04|30097951|-2.88|31|2024-04-26|15/03/2024|||||4.039999961853|1|2024-03-29|15/12/2023||0.09|||4.039999961853|1
2024-02-10 22:54:40|07888|100292|600021|23.41B|23410000000|8.31|18703076|-20.55|30|2024-04-25|15/03/2024|||||8.3100004196167|1|2024-03-30|15/12/2023|||||8.3100004196167|1
2024-02-10 22:54:46|07889|1024783|603200|2.68B|2680000000|15.35|4291244|-49.67|29|2024-04-26|15/03/2024|||||15.35000038147|1|2024-03-11|15/12/2023|||||15.35000038147|1
2024-02-10 22:54:52|07890|1006194|601200|9.92B|9920000000|8.84|5054719|-5.56|29|2024-04-29|15/03/2024|||||8.8400001525879|1|2024-03-30|15/12/2023|||||8.8400001525879|1
2024-02-10 22:54:57|07891|100752|600615|1.54B|1540000000|8.18|11311113|-14.79|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
2024-02-10 22:55:04|07892|1054846|603466|6.92B|6920000000|11.64|25910622|-21.56|29|2024-04-26|15/03/2024|||||11.640000343323|1|2024-04-26|15/12/2023|||||11.640000343323|1
2024-02-10 22:55:09|07893|994519|601595|9.27B|9270000000|20.69|20575991|103.44|30|2024-04-30|15/12/2023||0.07|||20.690000534058|1|2024-04-24|15/03/2024|||||20.690000534058|1
2024-02-10 22:55:16|07894|994611|603868|20.61B|20610000000|47.32|987429|-32.57|31|2024-04-25|15/03/2024|||||47.319999694824|1|2024-03-12|15/12/2023||0.42|||47.319999694824|1
2024-02-10 22:55:22|07895|100430|600196|57.65B|57650000000|23.95|11524424|-28.99|31|2024-04-24|15/03/2024||0.42||11360000000|23.950000762939|1|2024-03-27|15/12/2023||0.405||11530000000|23.950000762939|1
2024-02-10 22:55:28|07896|100766|600624|2.89B|2890000000|4.25|5972622|-30.67|25|2023-04-28|15/03/2023|||170000000||5.8800001144409|1|2023-04-28|15/12/2022|-0.01||213200000||5.8800001144409|1
2024-02-10 22:55:33|07897|953927|603918|4.57B|4570000000|12.55|27885143|38.52|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
2024-02-10 22:55:38|07898|1162040|603682|1.95B|1950000000|4.12|11393036|-27.46|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
2024-02-10 22:55:44|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
2024-02-10 22:55:48|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
2024-02-10 22:55:55|07901|101094|601616|2.08B|2080000000|2.44|12565414|-34.41|30|2024-04-29|15/03/2024|||||2.4400000572205|1|2024-03-29|15/12/2023|||||2.4400000572205|1
2024-02-10 22:56:12|07902|100947|600851|4.63B|4630000000|4.88|4918183|-22.29|30|2024-04-29|15/03/2024|||||4.8800001144409|1|2024-04-20|15/12/2023|||||4.8800001144409|1
2024-02-10 22:56:18|07903|101174|900917|643.05M|643050000|0.305|509431|-10.56|30|2024-04-29|15/03/2024|||||0.30500000715256|1|2024-04-20|15/12/2023|||||0.30500000715256|1
2024-02-10 22:56:24|07904|100756|600619|4.43B|4430000000|4.93|34552072|-18.24|30|2024-04-30|15/12/2023|||||4.9299998283386|1|2024-04-26|15/03/2024|||||4.9299998283386|1
2024-02-10 22:56:30|07905|101175|900910|615.22M|615220000|0.278|394022|-40.22|27|2024-04-30|15/12/2023|||||0.27799999713898|1|2024-04-26|15/03/2024|||||0.27799999713898|1
2024-02-10 22:56:36|07906|953924|603718|5.14B|5140000000|7.81|4154959|-31.25|30|2024-04-30|15/12/2023|||||7.8099999427795|1|2024-04-29|15/03/2024|||||7.8099999427795|1
2024-02-10 22:56:42|07907|100688|600532|371.57M|371570000|0.72|16389744|-94.23|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
2024-02-10 22:56:48|07908|100765|600623|12.3B|12300000000|6.10|12916874|-11.59|30|2024-04-30|15/12/2023|||||6.0999999046326|1|2024-04-26|15/03/2024|||||6.0999999046326|1
2024-02-10 22:56:54|07909|101172|900909|1.71B|1710000000|0.447|249141|-24.11|30|2024-04-30|15/12/2023|||||0.44699999690056|1|2024-04-26|15/03/2024|||||0.44699999690056|1
2024-02-10 22:57:00|07910|994546|603131|3.36B|3360000000|10.56|11842016|-13.51|29|2024-04-27|15/12/2023|||||10.560000419617|1|2024-04-23|15/03/2024|||||10.560000419617|1
2024-02-10 22:57:07|07911|1162072|603192|1.65B|1650000000|11.90|1681747|-47.25|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
2024-02-10 22:57:11|07912|101196|900939|65.7M|65700000|0.362|147141|-37.04|5|2018-04-28|15/03/2018|||3350000||1.0470000505447|1|2018-03-31|15/12/2017|0.01||3620000||1.1100000143051|1
2024-02-10 22:57:18|07913|100744|600605|3.04B|3040000000|14.74|5256502|26.2|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
2024-02-10 22:57:23|07914|100862|600748|5.68B|5680000000|3.08|31447507|-13.97|30|2024-04-29|15/03/2024|||||3.079999923706|1|2024-03-26|15/12/2023|||||3.079999923706|1
2024-02-10 22:57:29|07915|100282|600009|87.84B|87840000000|35.3|9693390|-41.75|31|2024-04-29|15/03/2024||0.1608||2960000000|35.299999237061|1|2024-03-30|15/12/2023||-0.0554||1460000000|35.299999237061|1
2024-02-10 22:57:34|07916|100518|600315|12.75B|12750000000|18.85|3765917|-40.63|31|2024-04-29|15/03/2024||||2103000000|18.85000038147|1|2024-03-16|15/12/2023||0.2871||1820000000|18.85000038147|1
2024-02-10 22:57:41|07917|100804|600676|3.24B|3240000000|3.15|12906189|-22.6|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
2024-02-10 22:57:47|07918|100866|600754|25.72B|25720000000|26.28|11057872|-55.74|31|2024-04-29|15/03/2024||0.01|||26.280000686646|1|2024-03-30|15/12/2023||0.136||3500000000|26.280000686646|1
2024-02-10 22:57:54|07919|101754|900934|3.57B|3570000000|1.518|314790|-26.84|31|2024-04-29|15/03/2024||0.0028|||1.5180000066757|1|2024-03-30|15/12/2023||0.0189||483110000|1.5180000066757|1
2024-02-10 22:58:00|07920|100779|600650|3.35B|3350000000|7.19|4067573|-33.55|30|2024-05-01|15/03/2024|||||7.1900000572205|1|2024-03-29|15/12/2023|||||7.1900000572205|1
2024-02-10 22:58:06|07921|101762|900914|465.67M|465670000|0.470|174153|-33.8|29|2024-05-01|15/03/2024|||||0.46999999880791|1|2024-03-29|15/12/2023|||||0.46999999880791|1
2024-02-10 22:58:13|07922|100753|600616|3.31B|3310000000|4.95|6449559|-33.56|30|2024-04-29|15/03/2024|||||4.9499998092651|1|2024-03-30|15/12/2023|||||4.9499998092651|1
2024-02-10 22:58:18|07923|101188|900929|167.82M|167820000|1.266|75685|-17.95|17|2021-04-30|15/03/2021|||||1.5390000343323|1|2021-03-31|15/12/2020|||||1.5820000171661|1
2024-02-10 22:58:24|07924|100770|600639|11.45B|11450000000|11.32|15245099|-2.75|30|2024-04-26|15/03/2024|||||11.319999694824|1|2024-04-12|15/12/2023|||||11.319999694824|1
2024-02-10 22:58:30|07925|101176|900911|1.59B|1590000000|0.938|679664|0.11|29|2024-04-26|15/03/2024|||||0.93800002336502|1|2024-04-12|15/12/2023|||||0.93800002336502|1
2024-02-10 22:58:36|07926|100936|600838|2.55B|2550000000|6.35|20191843|-6.48|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
2024-02-10 22:58:42|07927|100490|600272|1.62B|1620000000|8.39|12038416|-15.51|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
2024-02-10 22:58:46|07928|101757|900943|225.61M|225610000|0.446|197873|-21.75|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
2024-02-10 22:58:51|07929|100346|600097|1.73B|1730000000|7.17|5735175|-31.52|30|2024-04-22|15/03/2024|||||7.1700000762939|1|2024-03-29|15/12/2023|||||7.1700000762939|1
2024-02-10 22:58:56|07930|997893|603960|5.54B|5540000000|21.05|7263959|-0.19|29|2024-04-27|15/12/2023|||||21.049999237061|1|2024-04-25|15/03/2024|||||21.049999237061|1
2024-02-10 22:59:01|07931|994625|603987|3.07B|3070000000|6.97|5143417|-55.35|29|2024-04-25|15/03/2024|||||6.9699997901917|1|2024-04-20|15/12/2023|||||6.9699997901917|1
2024-02-10 22:59:08|07932|1031322|603232|2.09B|2090000000|8.95|4689969|-48.27|29|2024-04-27|15/12/2023||0.16|||8.9499998092651|1|2024-04-25|15/03/2024|||||8.9499998092651|1
2024-02-10 22:59:15|07933|994581|603633|2.76B|2760000000|6.47|8726988|-55.81|30|2024-04-29|15/03/2024|||||6.4699997901917|1|2024-04-27|15/12/2023||0.03|||6.4699997901917|1
2024-02-10 22:59:21|07934|994595|603777|3.68B|3680000000|10.92|4000429|-43.48|29|2024-04-27|15/12/2023|||||10.920000076294|1|2024-04-26|15/03/2024|||||10.920000076294|1
2024-02-10 22:59:27|07935|102965|603006|1.92B|1920000000|7.57|6950533|-25.71|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
2024-02-10 22:59:33|07936|100946|600848|27.54B|27540000000|11.26|6889654|-7.86|30|2024-04-25|15/03/2024|||||11.260000228882|1|2024-04-13|15/12/2023|||||11.260000228882|1
2024-02-10 22:59:38|07937|101187|900928|3.83B|3830000000|0.630|185306|-31.52|10|2022-04-27|15/03/2022|0.12||||1.0069999694824|1|2022-04-12|15/12/2021|||||1.0729999542236|1
2024-02-10 22:59:43|07938|101206|900957|144.49M|144490000|0.414|219730|-28.12|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
2024-02-10 22:59:49|07939|948392|603729|1.4B|1400000000|15.17|18163226|5.13|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
2024-02-10 22:59:54|07940|100790|600663|37.45B|37450000000|9.23|10502489|-8.97|31|2024-04-26|15/03/2024|||||9.2299995422363|1|2024-03-30|15/12/2023|||||9.2299995422363|1
2024-02-10 23:00:01|07941|101190|900932|5.21B|5210000000|0.404|2500504|-50|31|2024-04-26|15/03/2024|||||0.4040000140667|1|2024-03-30|15/12/2023|||||0.4040000140667|1
2024-02-10 23:00:15|07942|945172|603899|31.27B|31270000000|33.75|2822713|-37.75|30|2024-04-26|15/03/2024|||||33.75|1|2024-03-30|15/12/2023||0.51||7610000000|33.75|1
2024-02-10 23:00:21|07943|100309|600073|5.76B|5760000000|6.14|9663136|-26.56|30|2024-04-26|15/03/2024|||||6.1399998664856|1|2024-03-28|15/12/2023|||||6.1399998664856|1
2024-02-10 23:00:27|07944|100922|600822|3.73B|3730000000|8.69|16828723|5.33|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
2024-02-10 23:00:31|07945|101186|900927|518.48M|518480000|0.402|543122|-10.27|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
2024-02-10 23:00:38|07946|100935|600835|11.08B|11080000000|11.88|6061686|-2.46|30|2024-04-26|15/03/2024|||||11.880000114441|1|2024-03-23|15/12/2023|||||11.880000114441|1
2024-02-10 23:00:44|07947|101763|900925|1.54B|1540000000|0.968|191613|-9.45|30|2024-04-26|15/03/2024|||||0.96799999475479|1|2024-03-23|15/12/2023|||||0.96799999475479|1
2024-02-10 23:00:50|07948|100964|600882|6.68B|6680000000|13.27|5195826|-59.91|30|2024-05-01|15/03/2024|||||13.270000457764|1|2024-03-26|15/12/2023||0.0339||1240000000|13.270000457764|1
2024-02-10 23:00:55|07949|1010634|603728|17.01B|17010000000|40.5|4185333|-21.36|29|2024-04-30|15/12/2023||0.44||774950000|40.5|1|2024-04-29|15/03/2024||0.13||649630000|40.5|1
2024-02-10 23:01:02|07950|100762|600638|2.59B|2590000000|3.85|12534485|-33.39|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
2024-02-10 23:01:08|07951|100759|600628|3.85B|3850000000|5.95|8113536|-15.24|30|2024-04-29|15/03/2024|||||5.9499998092651|1|2024-04-13|15/12/2023|||||5.9499998092651|1
2024-02-10 23:01:14|07952|100933|600833|2.01B|2010000000|8.99|4581522|-23.68|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
2024-02-10 23:01:20|07953|100769|600637|23.94B|23940000000|7.12|24862849|-1.66|31|2024-04-30|15/12/2023||0.03||2100000000|7.1199998855591|1|2024-04-29|15/03/2024|||||7.1199998855591|1
2024-02-10 23:01:26|07954|101092|601607|58.89B|58890000000|17.6|10971986|-5.83|31|2024-04-26|15/03/2024||0.53|||17.60000038147|1|2024-03-29|15/12/2023||0.425||62850000000|17.60000038147|1
2024-02-10 23:01:33|07955|100807|600679|3.31B|3310000000|8.57|16948141|-4.78|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
2024-02-10 23:01:38|07956|101173|900916|460.16M|460160000|0.297|593126|-23.06|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
2024-02-10 23:01:45|07957|100501|600284|5.76B|5760000000|5.94|23704740|-18.29|29|2024-04-29|15/03/2024|||||5.9400000572205|1|2024-03-30|15/12/2023|||||5.9400000572205|1
2024-02-10 23:01:51|07958|1054849|603659|35.75B|35750000000|16.72|13505239|-55.35|29|2024-04-13|15/12/2023||0.3||4740000000|16.719999313354|1|2024-04-10|15/03/2024|||||16.719999313354|1
2024-02-10 23:01:57|07959|100786|600662|10.6B|10600000000|4.64|8266937|-23.81|30|2024-04-26|15/12/2023|||||4.6399998664856|1|2024-04-25|15/03/2024|||||4.6399998664856|1
2024-02-10 23:02:03|07960|996083|603579|2.39B|2390000000|17.65|1565775|-19.07|29|2024-04-26|15/03/2024|||||17.64999961853|1|2024-04-16|15/12/2023|||||17.64999961853|1
2024-02-10 23:02:10|07961|953915|603108|8.99B|8990000000|15.05|40050234|27.33|31|2024-04-27|15/12/2023|||||15.050000190735|1|2024-04-25|15/03/2024|||||15.050000190735|1
2024-02-10 23:02:15|07962|100802|600689|1.32B|1320000000|7.60|12858755|-16.39|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
2024-02-10 23:02:20|07963|101182|900922|183.57M|183570000|0.469|207783|-10.67|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
2024-02-10 23:02:26|07964|100758|600626|3.17B|3170000000|2.40|23278376|-35.66|29|2024-04-30|15/12/2023|||||2.4000000953674|1|2024-04-29|15/03/2024|||||2.4000000953674|1
2024-02-10 23:02:32|07965|100750|600613|2.93B|2930000000|5.60|12624304|-33.01|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
2024-02-10 23:02:38|07966|101169|900904|407.51M|407510000|0.631|332460|-7.48|17|2021-04-30|15/12/2020|||||0.39899998903275|1|2021-04-30|15/03/2021|||||0.39899998903275|1
2024-02-10 23:02:45|07967|100934|600834|3.12B|3120000000|6.53|5430416|-23|30|2024-04-29|15/03/2024|||||6.5300002098083|1|2024-04-18|15/12/2023|||||6.5300002098083|1
2024-02-10 23:02:50|07968|942803|600604|6.5B|6500000000|4.23|19218441|-20.19|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
2024-02-10 23:02:56|07969|942837|900902|903.62M|903620000|0.164|615038|-39.93|21|2022-04-28|15/03/2022|||||0.26499998569489|1|2022-03-29|15/12/2021|||||0.28400000929832|1
2024-02-10 23:03:03|07970|100923|600823|3.79B|3790000000|1.02|33724810|-57.32|31|2024-04-29|15/03/2024|||||1.0199999809265|1|2024-03-30|15/12/2023|||||1.0199999809265|1
2024-02-10 23:03:10|07971|1052667|603648|2.75B|2750000000|7.59|13351478|-19.26|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
2024-02-10 23:03:16|07972|1056005|603365|4.05B|4050000000|15.66|2682305|13.07|29|2024-04-30|15/12/2023|||||15.659999847412|1|2024-04-26|15/03/2024|||||15.659999847412|1
2024-02-10 23:03:24|07973|100605|600420|11.83B|11830000000|8.82|9890880|-11.45|30|2024-04-29|15/03/2024|||||8.8199996948242|1|2024-03-30|15/12/2023|||||8.8199996948242|1
2024-02-10 23:03:31|07974|1117911|603121|1.99B|1990000000|5.88|16401155|-27.05|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
2024-02-10 23:03:37|07975|100778|600649|8.99B|8990000000|3.59|17898117|-11.14|30|2024-04-29|15/03/2024|||||3.5899999141693|1|2024-03-30|15/12/2023|||||3.5899999141693|1
2024-02-10 23:03:43|07976|1054850|603683|1.79B|1790000000|6.91|4277982|-24.48|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
2024-02-10 23:03:49|07977|1054847|603499|1.72B|1720000000|8.56|6406288|-15.75|23|2022-10-27|15/09/2022|0.01||175600000||7.6500000953674|1|2022-08-25|15/06/2022|-0||139300000||8.1800003051758|1
2024-02-10 23:03:55|07978|100757|600620|4.49B|4490000000|6.54|3062606|-43.23|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
2024-02-10 23:04:01|07979|996181|603330|2.17B|2170000000|5.02|10255199|-67.36|29|2024-04-30|15/12/2023|||||5.0199999809265|1|2024-04-26|15/03/2024|||||5.0199999809265|1
2024-02-10 23:04:07|07980|1062259|603895|1.54B|1540000000|14.27|1935350|-49.13|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
2024-02-10 23:04:14|07981|100776|600647|1.29B|1290000000|9.30|1917884|-33.09|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
2024-02-10 23:04:20|07982|100944|600846|5.39B|5390000000|8.63|9650676|-4.85|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
2024-02-10 23:04:26|07983|994535|603030|2.83B|2830000000|2.15|11918708|-21.25|30|2024-04-29|15/03/2024|||||2.1500000953674|1|2024-01-29|15/12/2023|||||2.7300000190735|1
2024-02-10 23:04:32|07984|100920|600820|18.99B|18990000000|6.04|29323841|10.83|31|2024-04-29|15/03/2024|||||6.039999961853|1|2024-04-20|15/12/2023||0.51||65274000000|6.039999961853|1
2024-02-10 23:04:40|07985|1024784|603226|1.28B|1280000000|3.61|7103313|-34.36|25|2024-04-26|15/12/2023|||||3.6099998950958|1|2024-04-24|15/03/2024|||||3.6099998950958|1
2024-02-10 23:04:47|07986|100777|600648|9.93B|9930000000|9.52|8283948|-22.41|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
2024-02-10 23:04:52|07987|101177|900912|1.38B|1380000000|0.715|236321|-19.39|20|2022-04-27|15/03/2022|||||0.91299998760223|1|2021-10-27|15/09/2021|||||0.91100001335144|1
2024-02-10 23:04:58|07988|100772|600641|11B|11000000000|11.82|13563483|-39.26|30|2024-04-27|15/12/2023|||||11.819999694824|1|2024-04-26|15/03/2024|||||11.819999694824|1
2024-02-10 23:05:04|07989|996070|603039|9.32B|9320000000|35.78|1258926|-41.03|29|2024-04-26|15/03/2024|||||35.779998779297|1|2024-03-29|15/12/2023|||||35.779998779297|1
2024-02-10 23:05:09|07990|994549|603189|2.43B|2430000000|9.01|16411832|-46.43|30|2024-04-22|15/03/2024|||||9.0100002288818|1|2024-04-16|15/12/2023|||||9.0100002288818|1
2024-02-10 23:05:15|07991|100785|600661|1.97B|1970000000|7.57|16385967|-32.11|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
2024-02-10 23:05:24|07992|100925|600825|4.2B|4200000000|4.02|40988456|-0.5|30|2024-04-26|15/03/2024|||||4.0199999809265|1|2024-03-29|15/12/2023|||||4.0199999809265|1
2024-02-10 23:05:33|07993|100845|600732|25.63B|25630000000|14.02|50010115|-62.27|29|2024-05-01|15/03/2024|||||14.020000457764|1|2024-04-18|15/12/2023||0.11|||14.020000457764|1
2024-02-10 23:05:39|07994|953912|603022|1.43B|1430000000|7.13|4110688|-27.39|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
2024-02-10 23:05:45|07995|994547|603159|1.45B|1450000000|10.33|1878320|-27.51|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
2024-02-10 23:05:52|07996|100924|600824|3.44B|3440000000|3.26|24068545|-8.43|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
2024-02-10 23:05:58|07997|1162070|603681|2.14B|2140000000|11.19|3309084|-54.71|21|2024-04-30|15/12/2023|||||11.189999580383|1|2024-04-26|15/03/2024|||||11.189999580383|1
2024-02-10 23:06:04|07998|100783|600655|26.61B|26610000000|6.83|13682307|-12.55|31|2024-04-26|15/03/2024|||||6.8299999237061|1|2024-03-22|15/12/2023||0.34||66549000000|6.8299999237061|1
2024-02-10 23:06:10|07999|100985|600895|26.89B|26890000000|17.36|61611145|37.78|31|2024-04-29|15/03/2024|||||17.360000610352|1|2024-03-30|15/12/2023|||||17.360000610352|1
2024-02-10 23:06:16|08000|100531|600320|13.71B|13710000000|3.28|19065789|-11.35|30|2024-04-29|15/03/2024|||||3.2799999713898|1|2024-03-29|15/12/2023|||||3.2799999713898|1
2024-02-10 23:06:22|08001|101199|900947|1.91B|1910000000|0.202|762040|-22.9|29|2024-04-29|15/03/2024|||||0.20200000703335|1|2024-03-29|15/12/2023|||||0.20200000703335|1
2024-02-10 23:06:30|08002|100441|600210|7.04B|7040000000|4.64|11970362|-20.27|30|2024-04-26|15/03/2024|||||4.6399998664856|1|2024-03-30|15/12/2023|||||4.6399998664856|1
2024-02-10 23:06:36|08003|101085|601515|6.25B|6250000000|3.39|20245660|-25.17|30|2024-04-26|15/03/2024|||||3.3900001049042|1|2024-04-23|15/12/2023||||5394000000|3.3900001049042|1
2024-02-10 23:06:42|08004|100696|600546|35.35B|35350000000|17.83|23958496|14.59|30|2024-04-26|15/03/2024|||||17.829999923706|1|2024-03-30|15/12/2023||1|||17.829999923706|1
2024-02-10 23:06:48|08005|100854|600740|12.48B|12480000000|4.87|16693632|-14.26|30|2024-04-23|15/12/2023||0.22|||4.8699998855591|1|2024-04-23|15/03/2024|||||4.8699998855591|1
2024-02-10 23:06:54|08006|100754|600617|4.08B|4080000000|3.06|8308938|-28.84|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
2024-02-10 23:06:59|08007|101178|900913|567.33M|567330000|0.255|187217|-33.07|17|2021-04-28|15/12/2020|-0.28||||0.25400000810623|1|2021-04-28|15/03/2021|||||0.25400000810623|1
2024-02-10 23:07:05|08008|100498|600281|1.28B|1280000000|2.48|11184288|-48.33|23|2022-10-27|15/09/2022|-0.01||134400000||4.539999961853|1|2022-08-24|15/06/2022|-0||85380000||5.6500000953674|1
2024-02-10 23:07:11|08009|100372|600123|15.82B|15820000000|10.65|23166624|-23.05|31|2024-04-23|15/03/2024|||||10.64999961853|1|2024-04-23|15/12/2023||0.5615|||10.64999961853|1
2024-02-10 23:07:18|08010|101108|601699|70.63B|70630000000|23.61|19318327|15.91|31|2024-04-26|15/12/2023||1.01|||23.610000610352|1|2024-04-26|15/03/2024|||||23.610000610352|1
2024-02-10 23:07:23|08011|100890|600809|274.74B|274740000000|225.2|3961518|-22.08|31|2024-04-29|15/03/2024|||||225.19999694824|1|2024-04-26|15/12/2023||0.6632||3880000000|225.19999694824|1
2024-02-10 23:07:28|08012|100912|600810|6.63B|6630000000|6.35|5802032|-23.03|30|2024-04-26|15/03/2024|||||6.3499999046326|1|2024-03-20|15/12/2023|||||6.3499999046326|1
2024-02-10 23:07:34|08013|100773|600642|36.29B|36290000000|7.42|24228300|33.69|30|2024-04-30|15/12/2023||0.14|||7.4200000762939|1|2024-04-26|15/03/2024|||||7.4200000762939|1
2024-02-10 23:07:40|08014|100587|600392|16.53B|16530000000|9.43|13322487|-42.78|30|2024-04-29|15/03/2024|||||9.4300003051758|1|2024-04-27|15/12/2023|||||9.4300003051758|1
2024-02-10 23:07:45|08015|100418|600183|35.32B|35320000000|15|16542360|-10.87|31|2024-04-25|15/03/2024||0.1438||4230000000|15|1|2024-03-29|15/12/2023||0.1714||4880000000|15|1
2024-02-10 23:07:50|08016|100747|600609|4.5B|4500000000|3.43|14118969|-23.09|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
2024-02-10 23:07:55|08017|100590|600396|3.2B|3200000000|2.170|7990500|-17.8|30|2024-04-26|15/03/2024|||||2.170000076294|1|2024-04-25|15/12/2023|||||2.170000076294|1
2024-02-10 23:08:02|08018|994610|603866|10.98B|10980000000|6.87|10348843|-49.58|29|2024-04-17|15/03/2024|||||6.8699998855591|1|2024-03-21|15/12/2023||0.15||1700000000|6.8699998855591|1
2024-02-10 23:08:09|08019|951038|603808|2.59B|2590000000|7.12|6236189|-30.94|30|2024-05-01|15/03/2024|||||7.1199998855591|1|2024-04-30|15/12/2023||0.56|||7.1199998855591|1
2024-02-10 23:08:15|08020|100698|600548|16.73B|16730000000|8.78|4623644|-2.55|31|2024-04-25|15/03/2024|||||8.7799997329712|1|2024-03-23|15/12/2023|||||8.7799997329712|1
2024-02-10 23:08:21|08021|101052|601139|18.93B|18930000000|6.58|12185532|-9.49|31|2024-04-30|15/12/2023||0.19|||6.5799999237061|1|2024-04-25|15/03/2024|||||6.5799999237061|1
2024-02-10 23:08:28|08022|945935|603118|5.26B|5260000000|6.65|20644179|-29.41|30|2024-04-29|15/12/2023|||||6.6500000953674|1|2024-04-25|15/03/2024|||||6.6500000953674|1
2024-02-10 23:08:34|08023|994548|603160|26.19B|26190000000|57.86|3871966|4.46|31|2024-04-24|15/03/2024||0.2455||1180000000|57.860000610352|1|2024-04-11|15/12/2023||0.1789||1230000000|57.860000610352|1
2024-02-10 23:08:40|08024|100396|600162|4.74B|4740000000|1.450|22412923|-24.87|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
2024-02-10 23:08:44|08025|1031218|603063|9.13B|9130000000|20.61|4612658|-37.64|12|2024-04-24|15/03/2024|||||20.610000610352|1|2024-04-19|15/12/2023||0.34|||20.610000610352|1
2024-02-10 23:08:50|08026|100630|600446|11.63B|11630000000|12.31|23915960|-7.3|30|2024-04-25|15/03/2024|||||12.310000419617|1|2024-04-20|15/12/2023|||||12.310000419617|1
2024-02-10 23:08:55|08027|996075|603228|16.12B|16120000000|19.15|3888175|-21.13|29|2024-04-29|15/03/2024|||||19.14999961853|1|2024-04-27|15/12/2023||0.55|||19.14999961853|1
2024-02-10 23:09:01|08028|997535|603991|2.2B|2200000000|29.50|3849453|-25.6|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
2024-02-10 23:09:09|08029|1031229|603978|1.45B|1450000000|8.82|1940849|-58.67|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
2024-02-10 23:09:16|08030|1008681|603050|3.47B|3470000000|15.29|6104299|-3.05|29|2024-04-26|15/03/2024|||||15.289999961853|1|2024-04-18|15/12/2023|||||15.289999961853|1
2024-02-10 23:09:22|08031|100729|600587|9.75B|9750000000|20.89|7165418|-20.39|31|2024-04-26|15/03/2024|||||20.889999389648|1|2024-03-29|15/12/2023|||||20.889999389648|1
2024-02-10 23:09:28|08032|100637|600481|14.36B|14360000000|7.72|20257474|-40.93|30|2024-04-18|15/03/2024|||||7.7199997901917|1|2024-03-20|15/12/2023|||||7.7199997901917|1
2024-02-10 23:09:34|08033|951034|603318|2.74B|2740000000|5.96|6737780|-35.08|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
2024-02-10 23:09:40|08034|100940|600839|20.31B|20310000000|4.4|183089113|50.68|31|2024-04-26|15/12/2023|||||4.4000000953674|1|2024-04-24|15/03/2024|||||4.4000000953674|1
2024-02-10 23:09:45|08035|100797|600674|70.53B|70530000000|15.4|18902356|21.84|31|2024-04-19|15/03/2024|||||15.39999961853|1|2024-04-12|15/12/2023||0.22||490050000|15.39999961853|1
2024-02-10 23:09:52|08036|101065|601208|8.97B|8970000000|9.87|9306721|-28.74|30|2024-04-29|15/03/2024|||||9.8699998855591|1|2024-03-28|15/12/2023||0.1257||1340000000|9.8699998855591|1
2024-02-10 23:09:58|08037|101046|601107|11.41B|11410000000|4.37|13239295|13.21|31|2024-04-25|15/03/2024|||||4.3699998855591|1|2024-03-28|15/12/2023|||||4.3699998855591|1
2024-02-10 23:10:04|08038|1162078|603327|6.15B|6150000000|9.07|6378641|-31.77|21|2024-04-25|15/03/2024|||||9.0699996948242|1|2024-04-25|15/12/2023|||||9.0699996948242|1
2024-02-10 23:10:12|08039|100806|600678|1.4B|1400000000|4.01|38247397|-34.69|25|2023-04-28|15/03/2023|||77320000||5.3699998855591|1|2023-04-07|15/12/2022|0.01||98660000||5.6700000762939|1
2024-02-10 23:10:18|08040|101156|603077|21.9B|21900000000|2.510|53115060|-22.77|30|2024-04-27|15/12/2023|||||2.5099999904633|1|2024-04-23|15/03/2024|||||2.5099999904633|1
2024-02-10 23:10:28|08041|1024789|603679|1.33B|1330000000|8.15|8291578|-40.6|23|2022-10-27|15/09/2022|||98970000||11.310000419617|1|2022-08-18|15/06/2022|-0.07||133200000||12.75|1
2024-02-10 23:10:34|08042|100383|600137|1.06B|1060000000|10.92|1797750|-32.47|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
2024-02-10 23:10:40|08043|100642|600466|1.21B|1210000000|0.40|214619461|-64.91|26|2023-08-31|15/06/2023|||||0.40000000596046|1|2023-04-28|15/03/2023|-0.22||4500000000||0.47999998927116|1
2024-02-10 23:10:45|08044|100353|600101|2.78B|2780000000|6.60|7056728|-27.55|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
2024-02-10 23:10:54|08045|100306|600039|69.29B|69290000000|7.95|21653845|-36.4|31|2024-04-26|15/03/2024|||||7.9499998092651|1|2024-04-22|15/12/2023|||||7.9499998092651|1
2024-02-10 23:11:00|08046|101159|603333|2.38B|2380000000|3.83|38502753|-38.23|29|2024-04-27|15/12/2023|||||3.829999923706|1|2024-04-26|15/03/2024|||||3.829999923706|1
2024-02-10 23:11:06|08047|100887|600779|22.82B|22820000000|46.82|3174957|-40.09|30|2024-04-29|15/03/2024|||||46.819999694824|1|2024-04-27|15/12/2023||0.4969||1180000000|46.819999694824|1
2024-02-10 23:11:12|08048|1162050|603317|13.02B|13020000000|12.46|4888326|-31.89|21|2024-04-24|15/03/2024|||||12.460000038147|1|2024-03-28|15/12/2023||0.115||930670000|12.460000038147|1
2024-02-10 23:11:18|08049|100819|600702|25.22B|25220000000|75.71|8121514|-60.49|30|2024-04-26|15/03/2024|||||75.709999084473|1|2024-03-20|15/12/2023||1.62|||75.709999084473|1
2024-02-10 23:11:26|08050|100385|600139|489.8M|489800000|0.74|39185806|-3.9|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
2024-02-10 23:11:31|08051|100667|600505|2.02B|2020000000|5.54|8964587|-33.57|29|2024-04-25|15/03/2024|||||5.539999961853|1|2024-04-12|15/12/2023|||||5.539999961853|1
2024-02-10 23:11:37|08052|945936|603969|3.88B|3880000000|4.56|17661241|-14.12|31|2024-04-25|15/03/2024|||||4.5599999427795|1|2024-04-17|15/12/2023|||||4.5599999427795|1
2024-02-10 23:11:43|08053|1056015|603970|4.28B|4280000000|15.93|3854110|-44.48|29|2024-04-25|15/03/2024|||||15.930000305176|1|2024-04-19|15/12/2023|||||15.930000305176|1
2024-02-10 23:11:49|08054|100624|600459|10.43B|10430000000|13.71|4309914|-19.12|30|2024-04-25|15/03/2024|||||13.710000038147|1|2024-04-18|15/12/2023|||||13.710000038147|1
2024-02-10 23:11:56|08055|100658|600500|15.32B|15320000000|4.27|16548737|-40.2|31|2024-04-30|15/12/2023||0.17|||4.2699999809265|1|2024-04-26|15/03/2024|||||4.2699999809265|1
2024-02-10 23:12:02|08056|100360|600109|33.26B|33260000000|8.93|33067556|-9.16|31|2024-04-25|15/03/2024||0.178||2070000000|8.9300003051758|1|2024-04-25|15/12/2023||0.12||2000000000|8.9300003051758|1
2024-02-10 23:12:07|08057|942827|603126|3.48B|3480000000|5.70|11826959|-25.29|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
2024-02-10 23:12:13|08058|100998|600970|29.73B|29730000000|11.25|16820395|20.84|30|2024-04-24|15/03/2024|||||11.25|1|2024-03-27|15/12/2023||0.32|||11.25|1
2024-02-10 23:12:19|08059|100544|600335|10.99B|10990000000|7.35|27945322|-18.78|29|2024-04-26|15/12/2023|||||7.3499999046326|1|2024-04-23|15/03/2024|||||7.3499999046326|1
2024-02-10 23:12:25|08060|100629|600444|1.44B|1440000000|9.85|8314762|-30.29|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
2024-02-10 23:12:32|08061|100963|600871|27.09B|27090000000|1.84|44028723|-14.02|31|2024-04-23|15/03/2024|||||1.8400000333786|1|2024-03-27|15/12/2023|||||1.8400000333786|1
2024-02-10 23:12:38|08062|20144|600688|23.66B|23660000000|2.8|23289812|-14.37|31|2024-04-24|15/03/2024||-0.02|||2.7999999523163|1|2024-03-21|15/12/2023||0.0539||19590000000|2.7999999523163|1
2024-02-10 23:12:44|08063|1162082|603927|15.53B|15530000000|26.17|5425723|-18.42|21|2024-04-25|15/03/2024|||||26.170000076294|1|2024-04-12|15/12/2023|||||26.170000076294|1
2024-02-10 23:12:49|08064|1122728|601598|35.57B|35570000000|5.69|29264160|43.69|30|2024-04-26|15/03/2024|||||5.6900000572205|1|2024-03-23|15/12/2023||0.27||47837000000|5.6900000572205|1
2024-02-10 23:12:55|08065|994593|603737|19.46B|19460000000|36.93|3260307|-70.19|30|2024-04-29|15/03/2024|||||36.930000305176|1|2024-04-20|15/12/2023||0.518||4020000000|36.930000305176|1
2024-02-10 23:13:01|08066|1073385|600929|9.04B|9040000000|5.45|9299498|-35.81|29|2024-05-01|15/03/2024|||||5.4499998092651|1|2024-04-09|15/12/2023|||||5.4499998092651|1
2024-02-10 23:13:07|08067|1056014|603916|3.33B|3330000000|7.7|3975514|-54.55|29|2024-04-26|15/12/2023||2.06|||7.6999998092651|1|2024-04-26|15/03/2024|||||7.6999998092651|1
2024-02-10 23:13:13|08068|101164|603366|3.41B|3410000000|4.30|11400725|-36.11|30|2024-04-26|15/03/2024|||||4.3000001907349|1|2024-04-26|15/12/2023|||||4.3000001907349|1
2024-02-10 23:13:19|08069|101088|601555|35.55B|35550000000|7.1|42104468|0|31|2024-04-29|15/03/2024||||3280000000|7.0999999046326|1|2024-04-27|15/12/2023||||3390000000|7.0999999046326|1
2024-02-10 23:13:25|08070|994524|601900|10.16B|10160000000|11.52|20658531|34.89|30|2024-04-26|15/03/2024|||||11.520000457764|1|2024-04-25|15/12/2023||0.45||2780000000|11.520000457764|1
2024-02-10 23:13:32|08071|100569|600369|26.31B|26310000000|3.96|44051907|-1.74|31|2024-04-26|15/03/2024|||||3.960000038147|1|2024-03-30|15/12/2023|||||3.960000038147|1
2024-02-10 23:13:38|08072|100508|600292|3.62B|3620000000|4.64|8632614|-21.75|30|2024-04-26|15/03/2024|||||4.6399998664856|1|2024-03-30|15/12/2023|||||4.6399998664856|1
2024-02-10 23:13:44|08073|945166|601021|53.89B|53890000000|55.18|3654738|-13.24|31|2024-04-30|15/12/2023||-0.0148||4020000000|55.180000305176|1|2024-04-26|15/03/2024||0.6845||4650000000|55.180000305176|1
2024-02-10 23:13:51|08074|100959|600866|6.73B|6730000000|4.05|7847742|-35.92|30|2024-04-23|15/03/2024|||||4.0500001907349|1|2024-04-23|15/12/2023|||||4.0500001907349|1
2024-02-10 23:13:56|08075|1162037|603290|23.74B|23740000000|138.85|2074210|-58.48|20|2024-04-25|15/03/2024||1.45||1060000000|138.85000610352|1|2024-04-08|15/12/2023||1.43||1100000000|138.85000610352|1
2024-02-10 23:14:02|08076|100379|600131|19.25B|19250000000|16.01|9577838|-5.71|30|2024-04-26|15/12/2023||0.84|||16.010000228882|1|2024-04-25|15/03/2024|||||16.010000228882|1
2024-02-10 23:14:09|08077|100675|600517|27.62B|27620000000|4.83|13919537|-6.76|31|2024-04-26|15/12/2023|||||4.8299999237061|1|2024-04-23|15/03/2024|||||4.8299999237061|1
2024-02-10 23:14:16|08078|994577|603585|1.81B|1810000000|10.03|988544|-48.41|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
2024-02-10 23:14:22|08079|100827|600710|9.8B|9800000000|7.50|10612742|18.86|29|2024-04-24|15/03/2024|||||7.5|1|2024-04-13|15/12/2023||0.1|||7.5|1
2024-02-10 23:14:29|08080|100328|600077|516.98M|516980000|0.41|14777732|-85.46|26|2023-08-31|15/06/2023|||||0.40999999642372|1|2023-04-29|15/12/2022|-2.74||1180000000||1.4900000095367|1
2024-02-10 23:14:34|08081|100930|600830|2.67B|2670000000|5.88|25767514|-8.84|30|2024-04-29|15/03/2024|||||5.8800001144409|1|2024-03-09|15/12/2023|||||5.8800001144409|1
2024-02-10 23:14:41|08082|1031222|603612|6.09B|6090000000|11.26|4839647|-60.04|29|2024-04-27|15/12/2023|||||11.260000228882|1|2024-04-26|15/03/2024|||||11.260000228882|1
2024-02-10 23:14:48|08083|100716|600571|4.04B|4040000000|8.66|47157952|-27.41|30|2024-04-29|15/03/2024|||||8.6599998474121|1|2024-04-20|15/12/2023|||||8.6599998474121|1
2024-02-10 23:14:54|08084|1057310|603890|2.87B|2870000000|6.68|14848801|-37.45|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
2024-02-10 23:15:00|08085|994600|603800|4.33B|4330000000|21.01|1412456|-38.02|30|2024-04-25|15/03/2024|||||21.010000228882|1|2024-04-20|15/12/2023|||||21.010000228882|1
2024-02-10 23:15:12|08086|1024790|603380|2.62B|2620000000|16.53|3812973|-44.36|29|2024-04-26|15/03/2024|||||16.530000686646|1|2024-04-26|15/12/2023|||||16.530000686646|1
2024-02-10 23:15:20|08087|1141906|688022|2.22B|2220000000|12.74|3276053|-81.01|24|2024-04-25|15/03/2024|||||12.739999771118|1|2024-04-24|15/12/2023|||||12.739999771118|1
2024-02-10 23:15:25|08088|1141890|688001|11.1B|11100000000|25.15|2066054|-28.35|24|2024-04-30|15/12/2023||0.13|||25.14999961853|1|2024-04-25|15/03/2024|||||25.14999961853|1
2024-02-10 23:15:31|08089|1052658|603183|1.49B|1490000000|2.98|7728989|-38.05|29|2024-04-25|15/03/2024|||||2.9800000190735|1|2024-04-16|15/12/2023|||||2.9800000190735|1
2024-02-10 23:15:37|08090|1054854|603922|2.97B|2970000000|23.20|725541|-0.77|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
2024-02-10 23:15:43|08091|994584|603660|2.43B|2430000000|4.90|37474251|-22.1|29|2024-04-27|15/12/2023|||||4.9000000953674|1|2024-04-26|15/03/2024|||||4.9000000953674|1
2024-02-10 23:15:49|08092|994605|603828|1.23B|1230000000|2.06|15069603|-41.97|30|2024-04-30|15/12/2023|||||2.0599999427795|1|2024-04-29|15/03/2024|||||2.0599999427795|1
2024-02-10 23:15:56|08093|1118183|603332|1.31B|1310000000|6.05|10872758|-47.8|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
2024-02-10 23:16:03|08094|994626|603990|2.71B|2710000000|8.95|6421239|-58.16|29|2024-04-30|15/12/2023|||||8.9499998092651|1|2024-04-29|15/03/2024|||||8.9499998092651|1
2024-02-10 23:16:08|08095|100849|600736|4.82B|4820000000|4.19|14649296|-20.19|29|2024-04-29|15/03/2024|||||4.1900000572205|1|2024-04-27|15/12/2023|||||4.1900000572205|1
2024-02-10 23:16:14|08096|1057305|603283|12.56B|12560000000|62.7|5961743|45.85|28|2024-04-30|15/12/2023|||||62.700000762939|1|2024-04-25|15/03/2024|||||62.700000762939|1
2024-02-10 23:16:20|08097|1141892|688003|5.19B|5190000000|26.98|1253979|-37.26|24|2024-04-29|15/03/2024|||||26.979999542236|1|2024-04-20|15/12/2023|||||26.979999542236|1
2024-02-10 23:16:26|08098|994620|603928|1.63B|1630000000|8.07|2155219|-33.25|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
2024-02-10 23:16:32|08099|100402|600169|7.54B|7540000000|2.230|17674471|-11.51|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
2024-02-10 23:16:39|08100|100792|600665|1.95B|1950000000|2.26|10821917|-41.75|30|2024-04-29|15/03/2024|||||2.2599999904633|1|2024-04-20|15/12/2023|||||2.2599999904633|1
2024-02-10 23:16:44|08101|101006|||||||30|2024-04-26|15/03/2024|||||4.2600002288818|1|2024-03-29|15/12/2023|||||4.2600002288818|1
2024-02-10 23:16:52|08102|100600|600409|10.86B|10860000000|5.26|16549342|-24.75|31|2024-04-26|15/03/2024|||||5.2600002288818|1|2024-04-26|15/12/2023||0.64|||5.2600002288818|1
2024-02-10 23:16:59|08103|1024794|603938|5.05B|5050000000|13.21|4359520|-52.35|29|2024-05-01|15/03/2024|||||13.210000038147|1|2024-04-12|15/12/2023|||||13.210000038147|1
2024-02-10 23:17:06|08104|998088|603133|974.8M|974800000|4.66|1840991|-61.55|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
2024-02-10 23:17:12|08105|100689|600535|23.74B|23740000000|15.89|16490600|36.98|31|2024-04-23|15/03/2024||0.65|||15.890000343323|1|2024-04-16|15/12/2023||0.29|||15.890000343323|1
2024-02-10 23:17:18|08106|100343|600089|73.49B|73490000000|14.63|32975099|-31.44|31|2024-04-25|15/03/2024|||||14.630000114441|1|2024-04-09|15/12/2023||||92967000000|14.630000114441|1
2024-02-10 23:17:24|08107|100540|600330|8.55B|8550000000|6.93|18395437|-49.27|30|2024-04-25|15/03/2024|||||6.9299998283386|1|2024-04-16|15/12/2023|||||6.9299998283386|1
2024-02-10 23:17:30|08108|1054844|603289|1.99B|1990000000|6.80|8755414|-43.52|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
2024-02-10 23:17:36|08109|100733|600590|4.03B|4030000000|4.72|9142990|-28.27|30|2024-04-30|15/03/2024|||||4.7199997901917|1|2024-04-27|15/12/2023|||||4.7199997901917|1
2024-02-10 23:17:42|08110|100664|600512|3.29B|3290000000|2.060|15578106|-26.16|29|2024-04-29|15/03/2024|||||2.0599999427795|1|2024-04-16|15/12/2023|||||2.0599999427795|1
2024-02-10 23:17:48|08111|994617|603900|1.34B|1340000000|3.89|4315657|-44.67|29|2024-04-25|15/03/2024|||||3.8900001049042|1|2024-04-19|15/12/2023|||||3.8900001049042|1
2024-02-10 23:17:53|08112|951037|603789|1.48B|1480000000|5.68|11179397|-40.71|25|2023-04-27|15/12/2022|-0.61||243900000||8.0699996948242|1|2023-04-27|15/03/2023|-0||52930000||8.0699996948242|1
2024-02-10 23:17:59|08113|1008996|603096|2.25B|2250000000|14.2|2667894|-32.28|29|2024-04-27|15/12/2023|||||14.199999809265|1|2024-04-26|15/03/2024|||||14.199999809265|1
2024-02-10 23:18:05|08114|1162099|605168|7.82B|7820000000|52.94|2751039|-53.4|20|2024-04-30|15/12/2023||3.51|||52.939998626709|1|2024-04-15|15/03/2024|||||52.939998626709|1
2024-02-10 23:18:12|08115|100724|600582|25.12B|25120000000|6.07|25690486|13.25|30|2024-04-26|15/03/2024|||||6.0700001716614|1|2024-03-21|15/12/2023||0.11|||6.0700001716614|1
2024-02-10 23:18:18|08116|100903|600800|2.55B|2550000000|2.30|12670400|-42.79|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
2024-02-10 23:18:23|08117|1162034|601162|26.34B|26340000000|3.04|122559568|0.33|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
2024-02-10 23:18:29|08118|1072213|603712|21.62B|21620000000|28|7138088|-19.84|29|2024-04-26|15/03/2024|||||28|1|2024-03-28|15/12/2023|||||28|1
2024-02-10 23:18:35|08119|100633|600468|4.75B|4750000000|4.37|42058739|-2.02|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
2024-02-10 23:18:41|08120|100968|600874|7.31B|7310000000|5.27|7159913|-17.14|31|2024-04-23|15/03/2024|||||5.2699999809265|1|2024-03-23|15/12/2023|||||5.2699999809265|1
2024-02-10 23:18:47|08121|100333|600082|1.41B|1410000000|2.18|13087978|-39.11|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
2024-02-10 23:18:54|08122|100832|600717|12.07B|12070000000|4.17|15261180|-0.71|30|2024-04-26|15/03/2024|||||4.1700000762939|1|2024-03-23|15/12/2023|||||4.1700000762939|1
2024-02-10 23:19:00|08123|100533|600322|1.78B|1780000000|1.610|47033846|-30|31|2024-04-30|15/12/2023|||||1.6100000143051|1|2024-04-29|15/03/2024|||||1.6100000143051|1
2024-02-10 23:19:07|08124|101195|900938|908.13M|908130000|0.164|331974|-25.11|19|2024-04-30|15/12/2023|||||0.16400000452995|1|2024-04-29|15/03/2024|||||0.16400000452995|1
2024-02-10 23:19:13|08125|100649|600488|3.93B|3930000000|3.59|9181072|-18.41|30|2024-04-25|15/03/2024|||||3.5899999141693|1|2024-03-29|15/12/2023|||||3.5899999141693|1
2024-02-10 23:19:20|08126|100539|600329|19.14B|19140000000|29.17|8441110|-6.24|31|2024-04-29|15/03/2024|||||29.170000076294|1|2024-03-30|15/12/2023|||||29.170000076294|1
2024-02-10 23:19:29|08127|999087|603717|1.44B|1440000000|4.96|8240206|-45.19|23|2022-10-30|15/09/2022|0.04||296400000||6.7600002288818|1|2022-08-12|15/06/2022|-0||225200000||7.9000000953674|1
2024-02-10 23:19:35|08128|994510|601020|5.74B|5740000000|7.29|19620202|-57.09|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
2024-02-10 23:19:41|08129|100442|600211|10.88B|10880000000|43.87|2857072|-5.29|30|2024-04-26|15/03/2024|||||43.869998931885|1|2024-03-27|15/12/2023|||||43.869998931885|1
2024-02-10 23:19:54|08130|100547|600338|8.09B|8090000000|8.89|18480639|-65.82|29|2024-04-30|15/03/2024|||||8.8900003433228|1|2024-04-30|15/12/2023|||||8.8900003433228|1
2024-02-10 23:20:01|08131|100536|600326|3.72B|3720000000|3.03|38957594|-39.03|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
2024-02-10 23:20:11|08132|100863|600749|2.02B|2020000000|9.11|3903254|-22.99|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
2024-02-10 23:20:17|08133|100881|600773|7.57B|7570000000|9.23|7035490|-52.03|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
2024-02-10 23:20:23|08134|1031223|603676|3.17B|3170000000|7.29|2743671|-52.26|27|2024-04-26|15/03/2024|||||7.289999961853|1|2024-04-26|15/12/2023|||||7.289999961853|1
2024-02-10 23:20:30|08135|100701|600551|4.62B|4620000000|9.54|8867552|-11.09|29|2024-04-26|15/03/2024|||||9.539999961853|1|2024-04-26|15/12/2023|||||9.539999961853|1
2024-02-10 23:20:36|08136|100960|600867|20.63B|20630000000|10.4|24649533|-8.45|31|2024-04-26|15/03/2024||0.14||814820000|10.39999961853|1|2024-04-08|15/12/2023||0.11||894820000|10.39999961853|1
2024-02-10 23:20:43|08137|100565|600365|1.15B|1150000000|2.70|3946256|-34.78|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
2024-02-10 23:20:49|08138|101067|601233|31.13B|31130000000|13.11|16874031|-15.58|30|2024-04-27|15/12/2023||0.3584||20330000000|13.109999656677|1|2024-04-26|15/03/2024|||||13.109999656677|1
2024-02-10 23:20:55|08139|100720|600577|7.69B|7690000000|3.7|20936503|-22.59|29|2024-04-26|15/03/2024||0.08|||3.7000000476837|1|2024-02-28|15/12/2023||0.07|||3.7000000476837|1
2024-02-10 23:21:00|08140|100617|600438|116.96B|116960000000|25.98|36881024|-36.88|30|2024-04-30|15/12/2023||0.5085||75950000000|25.979999542236|1|2024-04-23|15/03/2024||0.72|||25.979999542236|1
2024-02-10 23:21:07|08141|100873|600763|19.63B|19630000000|61.22|4172519|-61.34|31|2024-04-26|15/12/2023||0.3638||730410000|61.220001220703|1|2024-04-26|15/03/2024||0.6067||848890000|61.220001220703|1
2024-02-10 23:21:13|08142|102961|600780|7.33B|7330000000|6.39|10815452|-10|30|2024-04-25|15/12/2023|||||6.3899998664856|1|2024-04-25|15/03/2024|||||6.3899998664856|1
2024-02-10 23:21:19|08143|994580|603608|1.41B|1410000000|3.45|22182771|-25.16|30|2024-04-29|15/03/2024|||||3.4500000476837|1|2024-04-27|15/12/2023|||||3.4500000476837|1
2024-02-10 23:21:25|08144|1141901|688015|2.37B|2370000000|12.55|699662|-48.27|24|2024-04-24|15/03/2024|||||12.550000190735|1|2024-04-20|15/12/2023|||||12.550000190735|1
2024-02-10 23:21:30|08145|994514|601163|12.12B|12120000000|15.15|5404350|12.81|30|2024-04-27|15/12/2023|||||15.14999961853|1|2024-04-25|15/03/2024|||||15.14999961853|1
2024-02-10 23:21:37|08146|100702|600552|9.93B|9930000000|10.51|15532074|-3.13|30|2024-04-25|15/03/2024|||||10.510000228882|1|2024-01-19|15/12/2023|0.05|0.05|||11.270000457764|1
2024-02-10 23:21:43|08147|100363|600100|19.43B|19430000000|5.80|55646264|12.4|30|2024-04-27|15/12/2023|||||5.8000001907349|1|2024-04-26|15/03/2024|||||5.8000001907349|1
2024-02-10 23:21:50|08148|100730|600600|83.29B|83290000000|78.12|4376839|-23.28|31|2024-05-01|15/03/2024|||||78.120002746582|1|2024-03-27|15/12/2023||-0.7162||3470000000|78.120002746582|1
2024-02-10 23:21:56|08149|1043309|||||||29|2024-04-29|15/03/2024|||||17.180000305176|1|2024-04-27|15/12/2023|||||17.180000305176|1
2024-02-10 23:22:02|08150|994579|603600|3.45B|3450000000|10.5|9969312|-1.41|30|2024-04-29|15/03/2024|||||10.5|1|2024-04-25|15/12/2023|||||10.5|1
2024-02-10 23:22:09|08151|101059|601231|31.05B|31050000000|14.2|5348998|-15.68|31|2024-04-24|15/03/2024||0.1563||13270000000|14.199999809265|1|2024-04-02|15/12/2023||0.2732||17770000000|14.199999809265|1
2024-02-10 23:22:15|08152|100514|600300|4.24B|4240000000|2.62|18583336|-21.56|25|2023-04-28|15/03/2023|0.02||1100000000||3.0699999332428|1|2023-03-24|15/12/2022|-0||876900000||3.2300000190735|1
2024-02-10 23:22:24|08153|100274|600645|7.38B|7380000000|15.77|6179666|-14.99|29|2024-04-26|15/12/2023|||||15.770000457764|1|2024-04-24|15/03/2024|||||15.770000457764|1
2024-02-10 23:22:31|08154|100416|600152|2.29B|2290000000|4.33|14506850|-68.89|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
2024-02-10 23:22:37|08155|100954|600859|16.62B|16620000000|14.64|12921764|-46.9|30|2024-04-29|15/03/2024||0.2431||3810000000|14.640000343323|1|2024-04-20|15/12/2023||0.2064||2890000000|14.640000343323|1
2024-02-10 23:22:44|08156|100522|600309|234.04B|234040000000|74.54|11799855|-23.53|31|2024-04-29|15/03/2024||2.55|||74.540000915527|1|2024-03-19|15/12/2023||1.22||42810000000|74.540000915527|1
2024-02-10 23:22:50|08157|100313|600063|8.42B|8420000000|3.9|12233416|-44.99|30|2024-04-17|15/03/2024|||||3.9000000953674|1|2024-03-22|15/12/2023|||||3.9000000953674|1
2024-02-10 23:22:57|08158|100571|600371|2.32B|2320000000|7.94|2775664|-43.85|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
2024-02-10 23:23:03|08159|1031315|603855|5.69B|5690000000|17.19|2464240|-31.4|29|2024-04-25|15/03/2024|||||17.190000534058|1|2024-03-29|15/12/2023|||||17.190000534058|1
2024-02-10 23:23:09|08160|945937|603309|3.16B|3160000000|10.77|4805912|-48.12|30|2024-04-19|15/12/2023|||||10.770000457764|1|2024-04-18|15/03/2024|||||10.770000457764|1
2024-02-10 23:23:15|08161|101030|601010|3.67B|3670000000|2.03|17443377|-25.37|30|2024-04-30|15/12/2023|||||2.0299999713898|1|2024-04-29|15/03/2024|||||2.0299999713898|1
2024-02-10 23:23:22|08162|102957|600520|2.18B|2180000000|13.74|33552477|-22.59|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
2024-02-10 23:23:27|08163|1008995|601168|36.08B|36080000000|15.14|25265470|32.69|29|2024-04-29|15/03/2024|||||15.140000343323|1|2024-03-16|15/12/2023|||||15.140000343323|1
2024-02-10 23:23:33|08164|945167|601069|9.54B|9540000000|10.34|4874970|-21.73|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
2024-02-10 23:23:39|08165|1141912|688122|27.21B|27210000000|41.88|5845956|-56.89|25|2024-04-26|15/03/2024|||||41.880001068115|1|2024-03-30|15/12/2023|||||41.880001068115|1
2024-02-10 23:23:45|08166|1081731|603773|3.47B|3470000000|20.22|4426436|-11.08|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
2024-02-10 23:23:51|08167|101011|600983|5.19B|5190000000|6.77|2656848|-11.85|30|2024-04-30|15/12/2023|||||6.7699999809265|1|2024-04-29|15/03/2024|||||6.7699999809265|1
2024-02-10 23:23:57|08168|1009371|603501|106B|106000000000|87.19|8469025|-8.22|29|2024-04-27|15/12/2023||0.412||6750000000|87.190002441406|1|2024-04-26|15/03/2024||0.5118||5990000000|87.190002441406|1
2024-02-10 23:24:03|08169|100859|600745|43.01B|43010000000|34.61|15537126|-43.05|30|2024-04-26|15/03/2024||0.68||16740000000|34.610000610352|1|2024-04-23|15/12/2023||0.58||17380000000|34.610000610352|1
2024-02-10 23:24:09|08170|102952|600157|30.66B|30660000000|1.380|245607702|-13.21|30|2024-04-26|15/03/2024|||||1.3799999952316|1|2024-04-26|15/12/2023|||||1.3799999952316|1
2024-02-10 23:24:15|08171|100722|600580|13.68B|13680000000|10.48|16762435|-23.22|30|2024-04-29|15/03/2024|||||10.479999542236|1|2024-04-27|15/12/2023|||||10.479999542236|1
2024-02-10 23:24:20|08172|100406|600173|2.36B|2360000000|3.37|12250714|-40.25|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
2024-02-10 23:24:28|08173|1162084|603956|2.94B|2940000000|5.84|6024908|-32.01|21|2024-04-27|15/12/2023|||||5.8400001525879|1|2024-04-24|15/03/2024|||||5.8400001525879|1
2024-02-10 23:24:34|08174|100821|600704|23.94B|23940000000|4.61|29054189|-4.55|30|2024-04-23|15/03/2024|||||4.6100001335144|1|2024-04-23|15/12/2023|||||4.6100001335144|1
2024-02-10 23:24:40|08175|102951|600136|892.13M|892130000|1.53|7000533|-45.36|29|2024-04-30|15/12/2023|||||1.5299999713898|1|2024-04-26|15/03/2024|||||1.5299999713898|1
2024-02-10 23:24:46|08176|100381|600133|9.28B|9280000000|8.70|54495635|46.96|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
2024-02-10 23:24:53|08177|100882|600774|1.65B|1650000000|5.72|4284099|-56.47|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
2024-02-10 23:24:58|08178|100401|600168|3.89B|3890000000|5.48|11562944|-11.61|29|2024-04-26|15/03/2024|||||5.4800000190735|1|2024-03-28|15/12/2023|||||5.4800000190735|1
2024-02-10 23:25:04|08179|994590|603716|1.16B|1160000000|6.08|9379356|-44.58|29|2024-04-27|15/12/2023|||||6.0799999237061|1|2024-04-25|15/03/2024|||||6.0799999237061|1
2024-02-10 23:25:12|08180|100879|600769|2.3B|2300000000|6.13|13412537|-26.76|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
2024-02-10 23:25:18|08181|100551|600345|6.55B|6550000000|19.88|4183752|7.98|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
2024-02-10 23:25:24|08182|1054851|603722|2.82B|2820000000|32.04|2485431|-25.76|29|2024-04-29|15/03/2024|||||32.040000915527|1|2024-04-27|15/12/2023|||||32.040000915527|1
2024-02-10 23:25:28|08183|1076610|603259|152.04B|152040000000|53.12|28646584|-41.83|29|2024-04-22|15/03/2024||0.4||11460000000|53.119998931885|1|2024-03-19|15/12/2023||0.6748||10970000000|53.119998931885|1
2024-02-10 23:25:34|08184|100537|600327|3.22B|3220000000|3.68|36561851|-21.54|30|2024-04-29|15/03/2024|||||3.6800000667572|1|2024-04-20|15/12/2023|||||3.6800000667572|1
2024-02-10 23:25:41|08185|994543|603090|1.45B|1450000000|14.47|3008369|-59.05|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
2024-02-10 23:25:46|08186|100645|600475|9.06B|9060000000|9.77|8285294|4.05|30|2024-04-27|15/12/2023|||||9.7700004577637|1|2024-04-26|15/03/2024|||||9.7700004577637|1
2024-02-10 23:25:52|08187|994530|603016|2.44B|2440000000|16.50|1403261|-27.41|29|2024-04-26|15/12/2023|||||16.5|1|2024-04-25|15/03/2024|||||16.5|1
2024-02-10 23:25:57|08188|994502|600908|11.1B|11100000000|5.16|16200060|-8.02|29|2024-04-26|15/03/2024|||||5.1599998474121|1|2024-03-30|15/12/2023|||||5.1599998474121|1
2024-02-10 23:26:02|08189|1116315|603185|15.15B|15150000000|26.5|7066074|-77.31|26|2024-04-30|15/12/2023||0.34|||26.5|1|2024-04-25|15/03/2024|||||26.5|1
2024-02-10 23:26:08|08190|100794|600667|11.92B|11920000000|5.66|70676703|-0.88|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
2024-02-10 23:26:13|08191|994566|603416|3.58B|3580000000|25.49|1728775|-49.2|30|2024-04-26|15/03/2024|||||25.489999771118|1|2024-04-26|15/12/2023|||||25.489999771118|1
2024-02-10 23:26:19|08192|1141913|688333|14.96B|14960000000|77.82|1736807|-31.86|23|2024-04-26|15/03/2024|||||77.819999694824|1|2024-03-28|15/12/2023||1.09|||77.819999694824|1
2024-02-10 23:26:25|08193|100987|600897|5.26B|5260000000|12.62|3134508|-25.76|31|2024-04-30|15/12/2023|||||12.619999885559|1|2024-04-26|15/03/2024|||||12.619999885559|1
2024-02-10 23:26:31|08194|102087|600153|30.43B|30430000000|10.13|26632446|-23.72|30|2024-04-29|15/03/2024|||||10.130000114441|1|2024-04-16|15/12/2023|||||10.130000114441|1
2024-02-10 23:26:37|08195|100709|600563|23.59B|23590000000|104.85|1995054|-36.64|30|2024-04-29|15/03/2024||1.01||986100000|104.84999847412|1|2024-03-23|15/12/2023||1.33||1170000000|104.84999847412|1
2024-02-10 23:26:43|08196|1031318|603180|3.14B|3140000000|20.38|1220889|-40.44|29|2024-04-26|15/03/2024|||||20.379999160767|1|2024-04-26|15/12/2023||1.06||1100000000|20.379999160767|1
2024-02-10 23:26:50|08197|100867|600755|16.16B|16160000000|7.33|15462507|-10.28|30|2024-04-25|15/03/2024|||||7.3299999237061|1|2024-04-24|15/12/2023|||||7.3299999237061|1
2024-02-10 23:26:55|08198|100800|600686|4.11B|4110000000|5.73|33918068|-10.47|30|2024-04-27|15/12/2023|||||5.7300000190735|1|2024-04-26|15/03/2024|||||5.7300000190735|1
2024-02-10 23:27:01|08199|1162093|603992|5.77B|5770000000|14.14|2149840|-11.68|21|2024-04-30|15/12/2023|||||14.140000343323|1|2024-04-23|15/03/2024|||||14.140000343323|1
2024-02-10 23:27:07|08200|100699|600549|23.36B|23360000000|16.47|6999110|-30.83|31|2024-04-22|15/03/2024|||||16.469999313354|1|2024-04-19|15/12/2023||0.28|||16.469999313354|1
2024-02-10 23:27:15|08201|100316|600057|15.43B|15430000000|6.81|13787163|-39.57|30|2024-04-24|15/12/2023|||||6.8099999427795|1|2024-04-19|15/03/2024|||||6.8099999427795|1
2024-02-10 23:27:21|08202|101032|601012|153.15B|153150000000|20.21|127794807|-56.29|31|2024-05-03|15/03/2024||0.61|||20.209999084473|1|2024-04-30|15/12/2023||0.3573||43140000000|20.209999084473|1
2024-02-10 23:27:27|08203|100825|600706|3.05B|3050000000|11.94|16915485|10.05|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
2024-02-10 23:27:33|08204|101081|601369|12.9B|12900000000|7.47|8326636|-40.62|30|2024-04-25|15/03/2024|||||7.4699997901917|1|2024-04-18|15/12/2023||0.11|||7.4699997901917|1
2024-02-10 23:27:38|08205|100516|600302|1.12B|1120000000|3.24|14610733|-48.57|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
2024-02-10 23:27:46|08206|100345|600095|20.24B|20240000000|7.08|26022828|-25.47|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
2024-02-10 23:27:52|08207|1056011|603711|5.61B|5610000000|13.66|3823355|-28.71|28|2024-04-29|15/03/2024|||||13.659999847412|1|2024-04-18|15/12/2023|||||13.659999847412|1
2024-02-10 23:27:58|08208|1162038|603950|4.13B|4130000000|12.75|5238351|-1.33|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
2024-02-10 23:28:04|08209|1081730|603733|10.31B|10310000000|14.6|2810536|-50.49|29|2024-04-29|15/03/2024|||||14.60000038147|1|2024-04-03|15/12/2023||0.55||8995000000|14.60000038147|1
2024-02-10 23:28:11|08210|101155|603008|5.85B|5850000000|15.44|4887504|-52.55|31|2024-04-29|15/03/2024|||||15.439999580383|1|2024-04-26|15/12/2023||0.49|||15.439999580383|1
2024-02-10 23:28:16|08211|1008742|603225|20.67B|20670000000|13.72|9728122|16.57|29|2024-04-26|15/03/2024|||||13.720000267029|1|2024-03-26|15/12/2023||0.24|||13.720000267029|1
2024-02-10 23:28:23|08212|100439|600208|19.06B|19060000000|2.24|44251617|-16.42|31|2024-04-30|15/12/2023|||||2.2400000095367|1|2024-04-29|15/03/2024|||||2.2400000095367|1
2024-02-10 23:28:29|08213|994522|601811|15.26B|15260000000|12.36|4359068|19.19|31|2024-04-25|15/03/2024|||||12.359999656677|1|2024-03-28|15/12/2023|||||12.359999656677|1
2024-02-10 23:28:36|08214|994615|603888|10.24B|10240000000|19.73|12915350|3.19|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
2024-02-10 23:28:42|08215|100358|600117|8.5B|8500000000|2.61|4413160|-16.88|30|2024-04-29|15/03/2024|||||2.6099998950958|1|2024-03-20|15/12/2023|||||2.6099998950958|1
2024-02-10 23:28:49|08216|100723|600581|4.53B|4530000000|2.97|14640687|-31.88|30|2024-04-26|15/03/2024|||||2.9700000286102|1|2024-04-16|15/12/2023||0.2|||2.9700000286102|1
2024-02-10 23:29:00|08217|1088210|603706|2.3B|2300000000|12.15|3558784|-18.24|21|2022-10-24|15/09/2022|0.05||||14.789999961853|1|2022-08-15|15/06/2022|0.1||||18.200000762939|1
2024-02-10 23:29:07|08218|102089|600251|5.89B|5890000000|7.58|6605882|-16.7|30|2024-04-24|15/03/2024|||||7.5799999237061|1|2024-03-28|15/12/2023|||||7.5799999237061|1
2024-02-10 23:29:14|08219|100979|600888|9.6B|9600000000|7.11|9738897|-21.78|30|2024-04-23|15/03/2024|||||7.1100001335144|1|2024-03-19|15/12/2023|||||7.1100001335144|1
2024-02-10 23:29:19|08220|100609|600425|5.79B|5790000000|3.61|21779103|-10.42|30|2024-04-29|15/03/2024|||||3.6099998950958|1|2024-03-26|15/12/2023||0.06|||3.6099998950958|1
2024-02-10 23:29:25|08221|100693|600540|2.03B|2030000000|3.49|13363726|-26.68|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
2024-02-10 23:29:31|08222|100560|600359|2.29B|2290000000|6.01|4042185|-32.77|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
2024-02-10 23:29:38|08223|100662|600509|6.91B|6910000000|5.01|22200799|-21.6|26|2023-04-17|15/03/2023|0.11||||6.9899997711182|1|2023-04-17|15/12/2022|0.38||||6.9899997711182|1
2024-02-10 23:29:44|08224|100604|600419|3.16B|3160000000|10.01|5076288|-39.66|30|2024-04-19|15/03/2024|||||10.010000228882|1|2024-04-16|15/12/2023|||||10.010000228882|1
2024-02-10 23:29:51|08225|102085|600075|6.74B|6740000000|3.95|6458095|-31.3|30|2024-04-19|15/03/2024|||||3.9500000476837|1|2024-03-23|15/12/2023|||||3.9500000476837|1
2024-02-10 23:29:57|08226|1062256|603080|1.71B|1710000000|12.12|4122887|-19.09|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
2024-02-10 23:30:03|08227|994545|603101|2.3B|2300000000|4.90|11310422|-15.37|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
2024-02-10 23:30:08|08228|994564|603393|11.78B|11780000000|27.88|3755051|19.76|30|2024-04-27|15/12/2023|||||27.879999160767|1|2024-04-26|15/03/2024|||||27.879999160767|1
2024-02-10 23:30:15|08229|953917|603227|7.13B|7130000000|6.65|6276548|-27.64|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
2024-02-10 23:30:21|08230|100431|600197|9.39B|9390000000|19.89|4113828|-30.21|30|2024-04-26|15/03/2024|||||19.889999389648|1|2024-04-26|15/12/2023||0.19|||19.889999389648|1
2024-02-10 23:30:28|08231|100886|600778|1.12B|1120000000|3.60|6490506|-42.77|30|2024-04-30|15/12/2023|||||3.5999999046326|1|2024-04-29|15/03/2024|||||3.5999999046326|1
2024-02-10 23:30:33|08232|102962|600782|11.17B|11170000000|3.57|34728631|-14.59|30|2024-04-26|15/03/2024|||||3.5699999332428|1|2024-04-23|15/12/2023||0.1|||3.5699999332428|1
2024-02-10 23:30:39|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
2024-02-10 23:30:44|08234|1062258|603356|1.33B|1330000000|9.96|4136987|-35.41|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
2024-02-10 23:30:50|08235|1162053|603949|2.32B|2320000000|11.03|4326930|-41.61|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
2024-02-10 23:30:55|08236|100554|600351|4.8B|4800000000|6.35|19969952|3.25|30|2024-04-29|15/03/2024|||||6.3499999046326|1|2024-04-26|15/12/2023|||||6.3499999046326|1
2024-02-10 23:31:02|08237|100811|600691|5.75B|5750000000|2.420|14269562|-27.98|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
2024-02-10 23:31:07|08238|1089445|601869|12.84B|12840000000|25.33|2152227|-29.46|31|2024-04-26|15/03/2024||0.47||3510000000|25.329999923706|1|2024-03-30|15/12/2023||0.65||3550000000|25.329999923706|1
2024-02-10 23:31:13|08239|100444|600213|1.3B|1300000000|4.55|7684246|-57.67|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
2024-02-10 23:31:19|08240|996086|603638|13.25B|13250000000|15.8|2590436|-13.8|30|2024-04-30|15/12/2023|||||15.800000190735|1|2024-04-18|15/03/2024|||||15.800000190735|1
2024-02-10 23:31:25|08241|100876|600766|2.79B|2790000000|12.46|2655718|-21.39|26|2023-04-28|15/03/2023|||20780000||9.3699998855591|1|2023-04-28|15/12/2022|-0.01||94300000||9.3699998855591|1
2024-02-10 23:31:31|08242|100423|600188|142.7B|142700000000|22.84|28869388|-33.04|31|2024-04-26|15/03/2024||0.65|||22.840000152588|1|2024-03-29|15/12/2023||0.63||70521000000|22.840000152588|1
2024-02-10 23:31:37|08243|942814|600819|3.14B|3140000000|3.71|19166754|-48.61|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
2024-02-10 23:31:43|08244|942838|900918|436.39M|436390000|0.273|216959|-34.06|17|2021-04-30|15/03/2021|||||0.42899999022484|1|2021-04-01|15/12/2020|||||0.42599999904633|1
2024-02-10 23:31:49|08245|1076663|603013|7.05B|7050000000|13.76|6686874|-12.19|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
2024-02-10 23:31:55|08246|101075|601388|4.6B|4600000000|2.090|17318075|-43.05|30|2024-05-01|15/03/2024|||||2.0899999141693|1|2024-04-27|15/12/2023|||||2.0899999141693|1
2024-02-10 23:32:00|08247|102963|600793|1.4B|1400000000|7.94|3418213|-42.04|25|2023-04-20|15/03/2023|0.04||606800000||12|1|2023-04-20|15/12/2022|0.01||504400000||12|1
2024-02-10 23:32:07|08248|945718|603939|43.08B|43080000000|42.63|5757982|-24.55|31|2024-04-29|15/12/2023||0.3739||6440000000|42.630001068115|1|2024-04-26|15/03/2024||0.3992||6580000000|42.630001068115|1
2024-02-10 23:32:13|08249|1081718|603666|4.5B|4500000000|22.16|3574930|-49.15|29|2024-04-27|15/12/2023||0.5|||22.159999847412|1|2024-04-25|15/03/2024|||||22.159999847412|1
2024-02-10 23:32:18|08250|100893|600785|3.65B|3650000000|16.16|4635497|-6.37|30|2024-04-19|15/03/2024|||||16.159999847412|1|2024-03-22|15/12/2023|||||16.159999847412|1
2024-02-10 23:32:26|08251|1052659|603277|10.56B|10560000000|25.11|1100478|43.49|29|2024-04-26|15/03/2024|||||25.110000610352|1|2024-04-16|15/12/2023|||||25.110000610352|1
2024-02-10 23:32:32|08252|1054845|603396|4.44B|4440000000|38.28|4524804|-56.18|29|2024-04-26|15/12/2023|||||38.279998779297|1|2024-04-26|15/03/2024|||||38.279998779297|1
2024-02-10 23:32:38|08253|101163|603308|7.5B|7500000000|10.98|6182474|-50.5|30|2024-04-26|15/03/2024|||||10.979999542236|1|2024-04-24|15/12/2023||0.12|||10.979999542236|1
2024-02-10 23:32:43|08254|101146|601933|23.74B|23740000000|2.66|40793532|-25.28|31|2024-04-27|15/12/2023||-0.1135||20030000000|2.6600000858307|1|2024-04-26|15/03/2024||0.1771||30420000000|2.6600000858307|1
2024-02-10 23:32:49|08255|994539|603058|2.58B|2580000000|6.20|5275992|-24.02|25|2023-04-27|15/03/2023|0.07||173900000||11|1|2023-03-30|15/12/2022|0.12||273300000||8.6499996185303|1
2024-02-10 23:32:55|08256|1024772|603879|1.22B|1220000000|3.38|4947798|-48.87|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
2024-02-10 23:33:01|08257|100731|600588|38.94B|38940000000|11.39|22536859|-55.92|31|2024-04-29|15/03/2024||-0.1361||1370000000|11.390000343323|1|2024-03-30|15/12/2023||0.1064||4340000000|11.390000343323|1
2024-02-10 23:33:07|08258|100409|600177|34.68B|34680000000|7.5|15188025|16.1|30|2024-04-30|15/12/2023|||||7.5|1|2024-04-29|15/03/2024|||||7.5|1
2024-02-10 23:33:12|08259|1155867|603697|2.82B|2820000000|6.60|6937944|-30.73|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
2024-02-10 23:33:18|08260|100464|600233|42.03B|42030000000|12.21|10429156|-39.16|31|2024-04-26|15/12/2023||0.3502||17340000000|12.210000038147|1|2024-04-24|15/03/2024||0.29|||12.210000038147|1
2024-02-10 23:33:24|08261|1162096|603217|2.76B|2760000000|13.42|3395800|-62.99|21|2024-04-26|15/03/2024|||||13.420000076294|1|2024-04-17|15/12/2023|||||13.420000076294|1
2024-02-10 23:33:30|08262|100993|600963|8.39B|8390000000|4.76|14492510|-30.21|30|2024-04-29|15/03/2024|||||4.7600002288818|1|2024-03-12|15/12/2023|||||4.7600002288818|1
2024-02-10 23:33:35|08263|100965|600883|1.27B|1270000000|5.39|4466175|-32.96|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
2024-02-10 23:33:41|08264|100653|600497|25.3B|25300000000|4.97|40786855|-9.31|30|2024-04-25|15/03/2024|||||4.9699997901917|1|2024-03-30|15/12/2023|||||4.9699997901917|1
2024-02-10 23:33:47|08265|100898|600792|3.68B|3680000000|3.72|64529651|2.76|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
2024-02-10 23:33:53|08266|100460|600239|3.48B|3480000000|2.17|82092705|14.21|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
2024-02-10 23:33:58|08267|101019|600995|30.36B|30360000000|9.5|8528131|-37.42|30|2024-04-26|15/03/2024|||||9.5|1|2024-03-30|15/12/2023||0.14|||9.5|1
2024-02-10 23:34:03|08268|100347|600096|31.09B|31090000000|16.95|20145142|-24.8|30|2024-04-29|15/03/2024|||||16.950000762939|1|2024-03-26|15/12/2023|||||16.950000762939|1
2024-02-10 23:34:08|08269|1024795|603801|6.55B|6550000000|15.11|6024511|-51.4|29|2024-04-30|15/03/2024|||||15.109999656677|1|2024-04-26|15/12/2023||0.6071||2102000000|15.109999656677|1
2024-02-10 23:34:13|08270|1162057|603221|1.68B|1680000000|7.00|3104389|-18.7|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
2024-02-10 23:34:19|08271|100899|600794|3.8B|3800000000|3.17|22475425|-23.98|29|2024-04-23|15/03/2024|||||3.170000076294|1|2024-03-30|15/12/2023|||||3.170000076294|1
2024-02-10 23:34:25|08272|100616|600436|130.3B|130300000000|215.98|2090948|-28.86|31|2024-04-29|15/03/2024||1.49|||215.97999572754|1|2024-04-20|15/12/2023||0.63||2450000000|215.97999572754|1
2024-02-10 23:34:31|08273|100357|600113|2.38B|2380000000|5.64|9066735|-30.88|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
2024-02-10 23:34:37|08274|101151|603001|1.59B|1590000000|3.96|1467724|-41.68|30|2024-04-30|15/12/2023|||||3.960000038147|1|2024-04-23|15/03/2024|||||3.960000038147|1
2024-02-10 23:34:43|08275|1010633|603229|6.1B|6100000000|10.29|4852340|-60.81|29|2024-04-27|15/12/2023|||||10.289999961853|1|2024-04-25|15/03/2024|||||10.289999961853|1
2024-02-10 23:34:49|08276|1024777|603331|1.78B|1780000000|8.78|2315455|-39.7|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
2024-02-10 23:34:55|08277|1043301|603129|14.62B|14620000000|97.18|1721972|-24.99|29|2024-04-16|15/12/2023||1.71||3280000000|97.180000305176|1|2024-04-11|15/03/2024|||||97.180000305176|1
2024-02-10 23:35:01|08278|1056010|603685|1.92B|1920000000|11.39|1135308|6.95|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
2024-02-10 23:35:08|08279|997890|603811|2.3B|2300000000|7.03|4084575|-52.24|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
2024-02-10 23:35:14|08280|1024787|603316|983.06M|983060000|3.72|5170287|-42.06|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
2024-02-10 23:35:20|08281|945721|603222|2.93B|2930000000|5.51|7010204|-48.17|30|2024-05-01|15/03/2024|||||5.5100002288818|1|2024-04-26|15/12/2023|||||5.5100002288818|1
2024-02-10 23:35:27|08282|100896|600790|4.95B|4950000000|3.38|6819592|-25.55|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
2024-02-10 23:35:33|08283|101129|601877|41.62B|41620000000|19.57|9076557|-37.77|31|2024-04-30|15/12/2023||0.82||2760000000|19.569999694824|1|2024-04-26|15/03/2024|||||19.569999694824|1
2024-02-10 23:35:39|08284|100602|600415|43.98B|43980000000|8.02|43159766|61.69|30|2024-04-26|15/03/2024|||||8.0200004577637|1|2024-04-17|15/12/2023||0.02|||8.0200004577637|1
2024-02-10 23:35:44|08285|100717|600572|12.52B|12520000000|4.87|42628482|1.67|30|2024-04-25|15/03/2024|||||4.8699998855591|1|2024-04-20|15/12/2023|||||4.8699998855591|1
2024-02-10 23:35:50|08286|1008741|603081|3.65B|3650000000|8.9|9301521|-42.32|29|2024-04-26|15/03/2024|||||8.8999996185303|1|2024-04-25|15/12/2023|||||8.8999996185303|1
2024-02-10 23:35:56|08287|100761|600633|12.25B|12250000000|9.68|35643979|0.94|31|2024-04-25|15/03/2024|||||9.6800003051758|1|2024-03-28|15/12/2023|||||9.6800003051758|1
2024-02-10 23:36:02|08288|1024779|603757|3.6B|3600000000|21.57|1369954|-19.63|29|2024-04-29|15/12/2023|||||21.569999694824|1|2024-04-25|15/03/2024|||||21.569999694824|1
2024-02-10 23:36:07|08289|994588|603701|2.45B|2450000000|9.38|5759614|-61.3|25|2023-04-27|15/03/2023|0.03||148400000||11.779999732971|1|2023-04-21|15/12/2022|-0||134800000||12|1
2024-02-10 23:36:12|08290|1009370|603320|1.16B|1160000000|8.91|3820792|-35.85|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
2024-02-10 23:36:18|08291|950056|603338|30B|30000000000|59.24|3057559|2.1|30|2024-04-25|15/03/2024||0.531||1020000000|59.240001678467|1|2024-04-25|15/12/2023||0.7329||1300000000|59.240001678467|1
2024-02-10 23:36:24|08292|100677|600526|3.5B|3500000000|3.94|8255892|-33.45|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
2024-02-10 23:36:29|08293|100308|600070|786.5M|786500000|1.55|5616297|-75.44|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
2024-02-10 23:36:35|08294|100463|600232|1.32B|1320000000|3.62|11177105|-40.46|30|2024-04-25|15/03/2024|||||3.6199998855591|1|2024-04-02|15/12/2023|||||3.6199998855591|1
2024-02-10 23:36:40|08295|953919|603311|1.68B|1680000000|7.13|2203882|-48.63|30|2024-04-29|15/03/2024|||||7.1300001144409|1|2024-04-20|15/12/2023||0.13|||7.1300001144409|1
2024-02-10 23:36:45|08296|1081733|603897|3.15B|3150000000|15.24|3947957|-36.5|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
2024-02-10 23:36:51|08297|1162063|603687|4.66B|4660000000|8.48|8693595|-14.43|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
2024-02-10 23:36:57|08298|100322|600052|2.49B|2490000000|3.05|11970194|-37.76|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
2024-02-10 23:37:02|08299|100317|600059|7.96B|7960000000|8.73|8278501|-11.82|12|2024-04-24|15/03/2024|||||8.7299995422363|1|2024-03-29|15/12/2023|||||8.7299995422363|1
2024-02-10 23:37:09|08300|1141894|688006|13.32B|13320000000|22.07|3795351|-60.31|24|2024-04-26|15/12/2023||0.27||1210000000|22.069999694824|1|2024-04-26|15/03/2024||0.36||1141000000|22.069999694824|1
2024-02-10 23:37:15|08301|101015|600987|7.29B|7290000000|6.94|9157984|-10.91|30|2024-04-26|15/03/2024|||||6.9400000572205|1|2024-03-30|15/12/2023|||||6.9400000572205|1
2024-02-10 23:37:20|08302|1056009|603661|6.09B|6090000000|44.55|1698247|40.8|29|2024-04-26|15/03/2024|||||44.549999237061|1|2024-04-26|15/12/2023|||||44.549999237061|1
2024-02-10 23:37:26|08303|100485|600267|9.3B|9300000000|7.82|14818724|-30.43|30|2024-04-23|15/03/2024||0.18|||7.8200001716614|1|2024-04-16|15/12/2023||-0.15|||7.8200001716614|1
2024-02-10 23:37:32|08304|100682|600521|19.8B|19800000000|13.45|9837221|-37.62|31|2024-04-30|15/12/2023||0.25||2330000000|13.449999809265|1|2024-04-24|15/03/2024||0.2||2240000000|13.449999809265|1
2024-02-10 23:37:38|08305|1043302|603181|5.35B|5350000000|9.43|2019406|-38.53|29|2024-04-19|15/03/2024|||||9.4300003051758|1|2024-04-18|15/12/2023|||||9.4300003051758|1
2024-02-10 23:37:44|08306|953918|603300|11.99B|11990000000|6.14|19097852|7.58|30|2024-04-19|15/03/2024|||||6.1399998664856|1|2024-04-16|15/12/2023|||||6.1399998664856|1
2024-02-10 23:37:49|08307|945175|603799|43.9B|43900000000|25.67|22779795|-60.24|30|2024-04-26|15/03/2024||0.66|||25.670000076294|1|2024-04-20|15/12/2023||0.65||36966000000|25.670000076294|1
2024-02-10 23:37:55|08308|945171|603558|3.53B|3530000000|9.67|4953908|10.14|29|2024-04-25|15/03/2024|||||9.670000076294|1|2024-03-19|15/12/2023||0.1|||9.670000076294|1
2024-02-10 23:38:01|08309|994603|603822|1.35B|1350000000|17.64|859198|-54.64|29|2024-04-27|15/12/2023|||||17.639999389648|1|2024-04-26|15/03/2024|||||17.639999389648|1
2024-02-10 23:38:07|08310|100491|600273|10.98B|10980000000|7.89|12984360|-11.25|30|2024-04-19|15/03/2024|||||7.8899998664856|1|2024-03-30|15/12/2023|||||7.8899998664856|1
2024-02-10 23:38:13|08311|100795|600668|3.08B|3080000000|8.94|2951732|-30.64|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
2024-02-10 23:38:17|08312|1162065|603948|2.7B|2700000000|16.61|1134737|-30.62|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
2024-02-10 23:38:23|08313|1162060|603583|6.31B|6310000000|16.41|5296838|-43.08|21|2024-04-26|15/12/2023||0.3807||895870000|16.409999847412|1|2024-04-23|15/03/2024|||||16.409999847412|1
2024-02-10 23:38:28|08314|1024785|603980|2.17B|2170000000|3.10|7877196|-36.99|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
2024-02-10 23:38:34|08315|1054848|603607|1.9B|1900000000|10.66|8205227|-29.26|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
2024-02-10 23:38:39|08316|942595|603456|18.05B|18050000000|20.07|9098282|-52.59|30|2024-04-24|15/03/2024|||||20.069999694824|1|2024-04-09|15/12/2023|||||20.069999694824|1
2024-02-10 23:38:45|08317|100417|600160|48.19B|48190000000|17.85|16209576|11.77|31|2024-04-26|15/03/2024|||||17.85000038147|1|2024-03-28|15/12/2023||0.14|||17.85000038147|1
2024-02-10 23:38:51|08318|997889|603665|2.9B|2900000000|17.75|2126836|-52.98|29|2024-04-29|15/03/2024|||||17.75|1|2024-04-20|15/12/2023|||||17.75|1
2024-02-10 23:38:57|08319|994591|603726|1.7B|1700000000|9.16|7413859|-31.02|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
2024-02-10 23:39:04|08320|100555|600352|27.55B|27550000000|8.73|11000132|-12.87|31|2024-04-26|15/03/2024|||||8.7299995422363|1|2024-04-20|15/12/2023|||||8.7299995422363|1
2024-02-10 23:39:10|08321|100446|600216|9.36B|9360000000|9.77|6778911|-27.25|30|2024-04-26|15/12/2023|||||9.7700004577637|1|2024-04-24|15/03/2024|||||9.7700004577637|1
2024-02-10 23:39:17|08322|1052660|603321|1.61B|1610000000|5.24|3813752|-34.09|25|2023-04-26|15/03/2023|0.03||143400000||6.5599999427795|1|2023-04-26|15/12/2022|||206100000||6.5599999427795|1
2024-02-10 23:39:24|08323|100369|600120|12.53B|12530000000|3.67|18891826|-2.91|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
2024-02-10 23:39:31|08324|100900|600796|3.58B|3580000000|4.13|6393030|-27.8|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
2024-02-10 23:39:37|08325|955761|603116|2.5B|2500000000|4.34|10427920|-19.93|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
2024-02-10 23:39:43|08326|996072|603165|2.63B|2630000000|9.71|3945255|-18.88|29|2024-04-29|15/03/2024|||||9.710000038147|1|2024-02-28|15/12/2023|||||9.710000038147|1
2024-02-10 23:39:50|08327|1162095|603379|22.99B|22990000000|38|4402869|33.24|21|2024-04-30|15/12/2023||0.15||1039000000|38|1|2024-04-29|15/03/2024|||||38|1
2024-02-10 23:39:56|08328|994537|603033|14.15B|14150000000|13.71|4074758|-25.49|29|2024-04-30|15/12/2023|||||13.710000038147|1|2024-04-23|15/03/2024|||||13.710000038147|1
2024-02-10 23:40:03|08329|102966|603168|3.18B|3180000000|8.39|28753644|3.58|26|2023-04-28|15/03/2023|0.06||162200000||10.14999961853|1|2023-04-28|15/12/2022|||135100000||10.14999961853|1
2024-02-10 23:40:09|08330|1043299|603079|1.38B|1380000000|8.08|4270611|-42.53|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
2024-02-10 23:40:15|08331|951036|603703|4.01B|4010000000|9.91|5162044|-38.79|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
2024-02-10 23:40:20|08332|1010635|603896|5.61B|5610000000|28.29|1735196|-39.36|29|2024-04-29|15/03/2024|||||28.290000915527|1|2024-04-26|15/12/2023|||||28.290000915527|1
2024-02-10 23:40:26|08333|994571|603520|3.16B|3160000000|9.24|3831661|-56.31|30|2024-04-26|15/03/2024|||||9.2399997711182|1|2024-04-19|15/12/2023|||||9.2399997711182|1
2024-02-10 23:40:33|08334|1052654|603055|7.55B|7550000000|9.07|6516280|-26.68|29|2024-04-26|15/03/2024|||||9.0699996948242|1|2024-04-09|15/12/2023||0.12|||9.0699996948242|1
2024-02-10 23:40:39|08335|997533|603578|1.88B|1880000000|10.72|1696723|-20.77|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
2024-02-10 23:40:45|08336|955760|603085|2.63B|2630000000|6.66|6234867|-48.77|30|2024-04-27|15/12/2023|||||6.6599998474121|1|2024-04-25|15/03/2024|||||6.6599998474121|1
2024-02-10 23:40:52|08337|1043305|603500|2.09B|2090000000|8.65|2350011|-39.93|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
2024-02-10 23:40:58|08338|1010636|603926|1.73B|1730000000|7.55|5571053|-25.17|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
2024-02-10 23:41:04|08339|1024780|603595|4.31B|4310000000|18.55|3953515|-73.64|29|2024-04-29|15/03/2024||0.14|||18.549999237061|1|2024-04-27|15/12/2023||-0.04|||18.549999237061|1
2024-02-10 23:41:12|08340|996073|603177|1.44B|1440000000|6.89|2886341|-62.7|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
2024-02-10 23:41:19|08341|942598|603010|5.71B|5710000000|9.69|2433940|-27.03|30|2024-04-26|15/03/2024|||||9.6899995803833|1|2024-03-26|15/12/2023|||||9.6899995803833|1
2024-02-10 23:41:25|08342|996074|603186|2.42B|2420000000|17.01|3407643|-44.05|29|2024-04-16|15/03/2024||||1090000000|17.010000228882|1|2024-04-15|15/12/2023||||1050000000|17.010000228882|1
2024-02-10 23:41:32|08343|953921|603568|30.19B|30190000000|17.71|3616402|-12.24|30|2024-04-20|15/12/2023|||||17.709999084473|1|2024-04-19|15/03/2024|||||17.709999084473|1
2024-02-10 23:41:39|08344|942802|600576|6.2B|6200000000|5.81|7629898|-21.17|24|2023-04-20|15/03/2023|0.02||131700000||8.329999923706|1|2023-04-20|15/12/2022|0.01||200400000||8.329999923706|1
2024-02-10 23:41:45|08345|994586|603667|4.72B|4720000000|12.8|16182773|-17.9|30|2024-04-29|15/03/2024|||||12.800000190735|1|2024-04-29|15/12/2023||0.13|||12.800000190735|1
2024-02-10 23:41:52|08346|996076|603239|3.01B|3010000000|11.12|5471291|-30.89|29|2024-04-25|15/03/2024|||||11.119999885559|1|2024-04-18|15/12/2023|||||11.119999885559|1
2024-02-10 23:42:00|08347|100737|600596|10.93B|10930000000|8.1|7392274|-50.64|30|2024-04-26|15/03/2024|||||8.1000003814697|1|2024-04-26|15/12/2023|||||8.1000003814697|1
2024-02-10 23:42:05|08348|994616|603889|5.38B|5380000000|7.36|4747540|33.47|31|2024-04-25|15/03/2024|||||7.3600001335144|1|2024-04-18|15/12/2023||0.04|||7.3600001335144|1
2024-02-10 23:42:12|08349|1162080|603867|4.33B|4330000000|23.31|2412797|-36.31|22|2024-04-26|15/12/2023|||||23.309999465942|1|2024-04-23|15/03/2024|||||23.309999465942|1
2024-02-10 23:42:20|08350|1088199|603105|4.45B|4450000000|8.9|5672911|-48.82|30|2024-04-25|15/03/2024|||||8.8999996185303|1|2024-03-30|15/12/2023|||||8.8999996185303|1
2024-02-10 23:42:26|08351|100482|600261|3.66B|3660000000|2.66|13245991|-21.76|31|2024-04-29|15/03/2024|||||2.6600000858307|1|2024-04-23|15/12/2023|||||2.6600000858307|1
2024-02-10 23:42:32|08352|1162081|603995|6.22B|6220000000|16.32|4324039|-51.72|21|2024-04-25|15/03/2024|||||16.319999694824|1|2024-04-16|15/12/2023||0.29|||16.319999694824|1
2024-02-10 23:42:37|08353|1031314|603388|1.43B|1430000000|4.40|39781075|-50.95|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
2024-02-10 23:42:42|08354|1162054|603095|2.12B|2120000000|11.48|3293817|-54.44|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
2024-02-10 23:42:49|08355|100294|600023|72.41B|72410000000|5.4|52853850|47.54|30|2024-04-29|15/12/2023|||||5.4000000953674|1|2024-04-26|15/03/2024|||||5.4000000953674|1
2024-02-10 23:42:54|08356|1024781|603767|4.03B|4030000000|13.06|14634500|59.07|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
2024-02-10 23:43:02|08357|1081728|603301|5.49B|5490000000|20.61|1664455|-46.09|27|2024-04-27|15/12/2023|||||20.610000610352|1|2024-04-24|15/03/2024|||||20.610000610352|1
2024-02-10 23:43:12|08358|994606|603843|1.29B|1290000000|1.85|12870608|-59.69|25|2023-04-27|15/12/2022|-0.34||708200000||4.1500000953674|1|2022-10-27|15/09/2022|||555200000||4.0999999046326|1
2024-02-10 23:43:19|08359|100370|600121|4.03B|4030000000|3.310|34548742|-36.71|30|2024-04-29|15/03/2024|||||3.3099999427795|1|2024-03-30|15/12/2023|||||3.3099999427795|1
2024-02-10 23:43:26|08360|101110|601717|23.43B|23430000000|13.85|14657139|0.36|31|2024-04-24|15/03/2024|||||13.85000038147|1|2024-03-29|15/12/2023||0.35|||13.85000038147|1
2024-02-10 23:43:32|08361|102948|600066|37.17B|37170000000|16.79|18334372|100.36|31|2024-04-24|15/03/2024||0.10|||16.790000915527|1|2024-04-02|15/12/2023||0.2718||7820000000|16.790000915527|1
2024-02-10 23:43:39|08362|996085|603637|1.36B|1360000000|5.69|4538125|-32.82|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
2024-02-10 23:43:46|08363|1024791|601878|37.72B|37720000000|9.82|46844274|-7.01|29|2024-04-26|15/03/2024|||||9.8199996948242|1|2024-03-30|15/12/2023|||||9.8199996948242|1
2024-02-10 23:43:51|08364|101014|600986|6.6B|6600000000|4.44|55181963|-21.97|29|2024-04-30|15/12/2023|||||4.4400000572205|1|2024-04-29|15/03/2024|||||4.4400000572205|1
2024-02-10 23:43:57|08365|102964|601599|3.3B|3300000000|2.84|54947415|-11.53|30|2024-04-26|15/12/2023|||||2.8399999141693|1|2024-04-23|15/03/2024|||||2.8399999141693|1
2024-02-10 23:44:03|08366|100655|600489|47.36B|47360000000|9.77|40039461|14.4|31|2024-04-27|15/12/2023||0.22|||9.7700004577637|1|2024-04-26|15/03/2024||0.1|||9.7700004577637|1
2024-02-10 23:44:09|08367|100919|600818|2.25B|2250000000|8.28|7965275|-71.38|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
2024-02-10 23:44:13|08368|101179|900915|312.93M|312930000|0.470|292339|-39.97|8|2018-10-30|15/09/2018|||||0.6240000128746|1|2018-08-18|15/06/2018|||||0.72000002861023|1
2024-02-10 23:44:20|08369|1056008|603619|7.31B|7310000000|18.53|5015842|-3.64|29|2024-04-30|15/12/2023|||||18.530000686646|1|2024-04-26|15/03/2024|||||18.530000686646|1
2024-02-10 23:44:26|08370|100397|600163|7.55B|7550000000|3.97|7675879|-28.73|29|2024-04-27|15/12/2023|||||3.9700000286102|1|2024-04-26|15/03/2024|||||3.9700000286102|1
2024-02-10 23:44:32|08371|100526|600313|7.28B|7280000000|6.73|13297836|-38.31|30|2024-04-26|15/03/2024|||||6.7300000190735|1|2024-04-19|15/12/2023|||||6.7300000190735|1
2024-02-10 23:44:36|08372|1162148|600918|46.83B|46830000000|6.72|22137441|-4.55|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
2024-02-10 23:44:42|08373|994574|603559|700.8M|700800000|4.89|796575|-60.34|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
2024-02-10 23:44:48|08374|101101|601636|17.11B|17110000000|6.45|29774860|-43.32|30|2024-04-26|15/03/2024||0.18||3757000000|6.4499998092651|1|2024-04-25|15/12/2023||0.2133||4380000000|6.4499998092651|1
2024-02-10 23:44:54|08375|100635|600479|4.18B|4180000000|9.75|7967511|-3.27|29|2024-04-25|15/03/2024|||||9.75|1|2024-04-12|15/12/2023|||||9.75|1
2024-02-10 23:45:00|08376|100991|600961|10.7B|10700000000|9.97|17767660|20.27|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
2024-02-10 23:45:06|08377|100623|600458|6.89B|6890000000|8.36|7387771|-25.09|31|2024-04-29|15/03/2024|||||8.3599996566772|1|2024-03-29|15/12/2023|||||8.3599996566772|1
2024-02-10 23:45:13|08378|101133|601899|315.49B|315490000000|12.5|110006490|9.65|31|2024-04-30|15/03/2024||0.21|||12.5|1|2024-03-22|15/12/2023||0.2743||77960000000|12.5|1
2024-02-10 23:45:19|08379|1072212|603709|1B|1000000000|10.43|2309524|-39.85|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
2024-02-10 23:45:25|08380|41398|ABGJ|142.93B|142930000000|16,313|2463987|-18.08|34|2024-03-11|15/12/2023||1316||54943000000|16313|1|2023-11-29|15/09/2023|||||17522|1
2024-02-10 23:45:30|08381|41384|ARIJ|33.43B|33430000000|17,050|798560|-39.85|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
2024-02-10 23:45:34|08382|41383|||||||33|2024-05-06|15/03/2024||0.31|||33550|1|2024-02-21|15/12/2023||0.35|||33550|1
2024-02-10 23:45:40|08383|41386|APNJ|84.72B|84720000000|19,040|715713|28.55|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
2024-02-10 23:45:42|08384|8990|||||||24|2022-04-20|15/03/2022|||||50000|1|2022-02-15|15/12/2021|||||50000|1
2024-02-10 23:45:48|08385|41393|BVTJ|79.02B|79020000000|23,249|962576|-2.37|18|2023-02-27|15/12/2022|9.17||57210000000||23701|1|2022-09-05|15/06/2022|14.9||99930000000||21770|1
2024-02-10 23:45:53|08386|41367|BTIJ|1.3T|1300000000000|58,224|714897|-9.73|27|2024-04-23|15/03/2024|||||58224|1|2024-02-08|15/12/2023|||||55741|1
2024-02-10 23:45:58|08387|50081|SHCJ|61.79B|61790000000|131.6|259536|21.04|0||
2024-02-10 23:46:08|08388|41379|DSYJ|89.32B|89320000000|13,566|1118940|-5.21|18|2023-02-23|15/12/2022|4.37||34820000000||14233|1|2022-09-07|15/06/2022|3.25||34730000000||12315|1
2024-02-10 23:46:13|08389|41391|EXXJ|43.14B|43140000000|17,814|455274|-16.2|35|2024-04-29|15/03/2024|||||17859|1|2024-03-14|15/12/2023||2292||19756000000|17859|1
2024-02-10 23:46:19|08390|41358|FSRJ|362.58B|362580000000|6,467|10179384|-0.43|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
2024-02-10 23:46:24|08391|41399|GRTJ|39.75B|39750000000|1,179|21273757|-15.85|17|2023-03-14|15/12/2022|0.54||6850000000||1300|1|2022-09-14|15/06/2022|1.25||6670000000||1310|1
2024-02-10 23:46:31|08392|41390|IMPJ|56.08B|56080000000|6,293|4337189|-67.89|32|2024-02-29|15/12/2023||1708||59163000000|6231|1|2023-10-31|15/09/2023|||||7567|1
2024-02-10 23:46:35|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
2024-02-10 23:46:42|08394|41370|INPJ|106.99B|106990000000|495.9|704992|3.4|9|2019-05-23|15/03/2019|||||8825|1|2018-05-17|15/03/2018|||||9598|1
2024-02-10 23:46:47|08395|41359|INLJ|106.99B|106990000000|11,966|540089|4.56|19|2022-11-17|15/09/2022|||||9324|1|2022-05-19|15/03/2022|||||8682.2900390625|1
2024-02-10 23:46:54|08396|41392|KIOJ|174.41B|174410000000|54,333|214362|3.19|35|2024-04-23|15/03/2024|||||54333|1|2024-02-20|15/12/2023||3150||42385000000|54333|1
2024-02-10 23:47:00|08397|50185|LHCJ|450.33M|450330000|1,765|3958323|4.19|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
2024-02-10 23:47:04|08398|41371|MNPJ|142.46B|142460000000|32,097|744696|-1.31|0||
2024-02-10 23:47:09|08399|41382|MTNJ|166.75B|166750000000|9,231|4183779|-36.02|35|2024-05-02|15/03/2024|||||9231|1|2024-03-07|15/12/2023||||11251000000|9231|1
2024-02-10 23:47:14|08400|1123065|MCGJ|41.89B|41890000000|9,879|1236784|-24.21|12|2023-06-07|15/03/2023|||||10137|1|2022-11-10|15/09/2022|-0.6||28650000000||12013|1
2024-02-10 23:47:20|08401|41376|NPNJn|617.29B|617290000000|342,695|472373|-0.13|21|2024-02-28|15/12/2023|||||342778|1|2023-11-29|15/09/2023|||||344000|1
2024-02-10 23:47:26|08402|41360|NEDJ|101.94B|101940000000|21,931|1045549|-5.49|33|2024-03-05|15/12/2023||1812||36605000000|21931|1|2023-10-30|15/09/2023|||||19649|1
2024-02-10 23:47:32|08403|41373|OMUJ|51.42B|51420000000|50.1|9026017|1.61|18|2023-03-13|15/12/2022|1.63||87030000000||1205|1|2022-08-29|15/06/2022|1.16||43200000000||1144|1
2024-02-10 23:47:37|08404|50078|RNIJ|84.36B|84360000000|47,188|241703|42.1|1|2015-11-16|15/09/2014|||||29400|1|
2024-02-10 23:47:41|08405|41381|REMJ|85.53B|85530000000|15,376|931502|11.83|15|2023-03-22|15/12/2022||624.00|||12987|1|2022-09-20|15/06/2022|14.55||37760000000||12840.75|1
2024-02-10 23:47:46|08406|41365|||||||34|2024-05-17|15/03/2024||18.76||100180000000|289711|1|2024-01-17|15/12/2023|||115070000000|113610000000|237847|1
2024-02-10 23:47:50|08407|41380|RMHJ|520.57M|520570000|38|3697495|-26.92|19|2023-06-22|15/06/2023|||||50|1|2022-12-19|15/12/2022|||||51|1
2024-02-10 23:47:56|08408|41361|SLMJ|154.69B|154690000000|7,175|3167316|22.96|19|2023-03-08|15/12/2022|2.81||38720000000||5916|1|2022-09-08|15/06/2022|2.55||37510000000||5376|1
2024-02-10 23:48:03|08409|41374|SOLJ|93.19B|93190000000|14,655|2357917|-50.29|33|2024-02-26|15/12/2023||3094||146129000000|14655|1|2023-10-23|15/09/2023|||||25246|1
2024-02-10 23:48:08|08410|41363|SHPJ|143.07B|143070000000|26,345|887740|14.1|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
2024-02-10 23:48:13|08411|41362|SBKJ|330.1B|330100000000|19,880|2318202|9.87|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
2024-02-10 23:48:20|08412|41388|TBSJ|32.69B|32690000000|20,900|353351|0|30|2024-02-28|15/12/2023|||||20900|1|2023-12-01|15/09/2023||812.00||19295000000|18295|1
2024-02-10 23:48:25|08413|41394|VODJ|179.53B|179530000000|9,276|1246564|-24.79|32|2024-02-02|15/12/2023||||26745000000|9530|1|2023-11-13|15/09/2023||514.00||25077000000|10760|1
2024-02-10 23:48:30|08414|41385|WHLJ|60.2B|60200000000|6,656|2315269|-13.38|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
2024-02-10 23:48:36|08415|11719|4001|12.35B|12350000000|13.72|1079482|35.84|38|2024-05-06|15/03/2024||||2220000000|13.720000267029|1|2024-02-07|15/12/2023|0.16|0.16|2560000000|2660000000|13.659999847412|1
2024-02-10 23:48:41|08416|997122|4191|620M|620000000|31.00|1381609|1003.2|28|2024-02-05|15/12/2023|||||30.14999961853|1|2023-11-06|15/09/2023|||||25|0.1
2024-02-10 23:48:48|08417|11711|3010|3.18B|3180000000|31.8|131119|-9.66|38|2024-05-07|15/03/2024||||259000000|31.799999237061|1|2024-02-21|15/12/2023||||210000000|31.799999237061|1
2024-02-10 23:48:56|08418|11705|2330|9.98B|9980000000|38.6|569640|-15.72|38|2024-05-07|15/03/2024||0.24||632800000|38.599998474121|1|2024-02-27|15/12/2023||0.2243||601240000|38.599998474121|1
2024-02-10 23:49:00|08419|11629|8160|787.58M|787580000|14.86|727389|31.97|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
2024-02-10 23:49:06|08420|11641|8280|781.6M|781600000|19.54|345677|40.58|24|2023-03-21|15/12/2022|0.04||117600000||12|1|2022-11-10|15/09/2022|-0.69||57100000||13.39999961853|1
2024-02-10 23:49:11|08421|962550|4320|2.18B|2180000000|23.40|158353|40.96|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
2024-02-10 23:49:16|08422|1025124|4012|1.86B|1860000000|4.65|2988744|28.81|28|2024-02-12|15/12/2023|||||4.6500000953674|1|2023-10-25|15/09/2023|||||4.7800002098083|1
2024-02-10 23:49:23|08423|11731|4130|415.8M|415800000|0.140|16933746|7.69|22|2023-04-09|15/12/2022|-0.1||3540000||0.14000000059605|1|2022-11-15|15/09/2022|-0.02||2800000||0.12999999523163|1
2024-02-10 23:49:28|08424|11630|8170|878.4M|878400000|19.52|187893|17.17|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
2024-02-10 23:49:33|08425|11650|6020|549M|549000000|18.30|404145|-27.67|24|2023-04-09|15/12/2022|0.27||2710000||24.89999961853|1|2022-11-18|15/09/2022|||2920000||21.89999961853|1
2024-02-10 23:49:39|08426|940928|4007|10.98B|10980000000|68.6|689955|49.95|31|2024-05-02|15/03/2024||||240000000|68.599998474121|1|2024-03-19|15/12/2023||||353000000|68.599998474121|1
2024-02-10 23:49:45|08427|103950|1820|831.6M|831600000|2.64|3880734|10.92|32|2024-03-27|15/12/2023|||||2.6400001049042|1|2023-11-07|15/09/2023|||||2|1
2024-02-10 23:49:50|08428|1025125|3008|610.32M|610320000|2.70|3098268|3.45|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
2024-02-10 23:49:55|08429|1053058|4334|560.31M|560310000|9.13|64559|6.16|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
2024-02-10 23:49:59|08430|1062590|4337|257.58M|257580000|4.50|177845|-21.6|4|2023-04-03|15/12/2022|-1.84||17770000||5.460000038147|1|2022-09-08|15/06/2022|0.39||18280000||7|1
2024-02-10 23:50:03|08431|1129465|7200|4.43B|4430000000|147.8|189363|50.66|23|2024-04-22|15/03/2024|||||147.80000305176|1|2024-03-28|15/12/2023||||360500000|147.80000305176|1
2024-02-10 23:50:10|08432|997124|4141|272.4M|272400000|45.40|476711|-36.94|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
2024-02-10 23:50:17|08433|11665|1120|358B|358000000000|89.5|4548489|15.78|43|2024-04-24|15/03/2024||||6763000000|89.5|1|2024-01-31|15/12/2023|1.07|1.02|7050000000|7040000000|88.099998474121|1
2024-02-10 23:50:22|08434|1090528|4340|1.44B|1440000000|8.87|334518|-11.21|10|2023-04-02|15/12/2022|0.28||80250000||9.670000076294|1|2022-08-16|15/06/2022|0.42||79720000||10|1
2024-02-10 23:50:27|08435|980213|1304|1.65B|1650000000|32.50|587174|41.43|30|2024-05-07|15/03/2024|||||32.5|1|2024-02-12|15/12/2023|||||32.5|1
2024-02-10 23:50:32|08436|11704|2320|2.01B|2010000000|31.4|555851|40.05|31|2024-03-26|15/12/2023|||||31.39999961853|1|2023-11-09|15/09/2023|||||19.479999542236|1
2024-02-10 23:50:38|08437|11706|2340|1.45B|1450000000|17.80|351830|4.09|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
2024-02-10 23:50:43|08438|1057695|4338|1.19B|1190000000|8.63|125059|-13.61|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
2024-02-10 23:50:51|08439|11666|1140|46.55B|46550000000|46.55|1296845|13.68|43|2024-04-17|15/03/2024||||1201000000|46.549999237061|1|2024-02-06|15/12/2023|0.61|0.61|1340000000|1330000000|45.900001525879|1
2024-02-10 23:50:57|08440|11738|4200|12.36B|12360000000|164.8|357886|103.46|36|2024-04-16|15/03/2024||1.13||2729000000|164.80000305176|1|2024-01-28|15/12/2023|1.12|1.12|3950000000|4020000000|163|1
2024-02-10 23:51:03|08441|11742|4240|1.94B|1940000000|16.94|1104673|-5.89|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
2024-02-10 23:51:08|08442|11667|1150|86.3B|86300000000|43.15|4323392|48.03|34|2024-04-24|15/03/2024||0.61|||43.150001525879|1|2024-02-12|15/12/2023||0.6538||2520000000|43.150001525879|1
2024-02-10 23:51:13|08443|40411|8312|384.00M|384000000|12.80|1080974|-17.63|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
2024-02-10 23:51:18|08444|996548|4331|218.77M|218770000|18.54|292378|9.7|10|2023-04-18|15/12/2022|0.26||2950000||16.319999694824|1|2022-08-25|15/06/2022|0.23||3120000||19|1
2024-02-10 23:51:22|08445|48638|8012|1.14B|1140000000|17.30|215442|16.66|30|2024-03-21|15/12/2023|||||17.299999237061|1|2023-11-05|15/09/2023|||||14.800000190735|1
2024-02-10 23:51:28|08446|11654|6070|1.63B|1630000000|54.30|207485|20.13|36|2024-05-07|15/03/2024|||||54.299999237061|1|2024-02-28|15/12/2023|||||54.299999237061|1
2024-02-10 23:51:32|08447|1141641|4348|916.56M|916560000|6.50|161664|-7.8|6|2023-05-12|15/12/2022|0.04||59170000||7|1|2022-09-08|15/06/2022|0.27||59590000||7.6500000953674|1
2024-02-10 23:51:38|08448|11747|4290|1.9B|1900000000|29.20|892981|84.81|31|2024-05-09|15/03/2024|||||29.200000762939|1|2024-03-28|15/12/2023|||||29.200000762939|1
2024-02-10 23:51:43|08449|1171243|2081|5.59B|5590000000|223.4|123905|59.57|17|2024-02-28|15/12/2023||||565000000|223.39999389648|1|2023-11-06|15/09/2023|1.68|1.64|468800000|420500000|137.80000305176|1
2024-02-10 23:51:48|08450|11617|8040|1.09B|1090000000|18.24|129035|17.68|28|2024-03-12|15/12/2023|||||18.239999771118|1|2023-11-02|15/09/2023|||||16.239999771118|1
2024-02-10 23:51:52|08451|11628|8150|405.65M|405650000|13.94|297007|14.26|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
2024-02-10 23:51:59|08452|11645|2280|59.6B|59600000000|59.6|996939|13.52|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
2024-02-10 23:52:05|08453|11636|8230|2.64B|2640000000|65.7|363243|-33.97|29|2024-05-08|15/03/2024|||||65.699996948242|1|2024-02-27|15/12/2023|||||65.699996948242|1
2024-02-10 23:52:10|08454|11671|1213|686.53M|686530000|63.00|912936|46.68|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
2024-02-10 23:52:15|08455|11691|2170|2.06B|2060000000|41.95|964669|7.98|32|2024-05-08|15/03/2024|||||41.950000762939|1|2024-03-26|15/12/2023|||||41.950000762939|1
2024-02-10 23:52:21|08456|19027|8310|513.42M|513420000|11.94|1072647|13.93|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
2024-02-10 23:52:26|08457|11690|2160|673.2M|673200000|68.00|588898|72.15|35|2024-05-01|15/03/2024|||||68|1|2024-03-26|15/12/2023|||||68|1
2024-02-10 23:52:31|08458|1163395|1182|1.32B|1320000000|14.52|127215|-2.68|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
2024-02-10 23:52:37|08459|11646|4061|699.3M|699300000|1.11|14703225|4.72|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
2024-02-10 23:52:43|08460|11694|2200|1.47B|1470000000|146.60|458059|272.08|32|2024-05-09|15/03/2024|||||146.60000610352|1|2024-03-28|15/12/2023|||||146.60000610352|1
2024-02-10 23:52:49|08461|997127|7201|741M|741000000|7.41|3496724|5.41|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
2024-02-10 23:52:54|08462|1131253|4321|9.73B|9730000000|20.5|1471275|3.64|23|2024-05-29|15/03/2024||0.69||672350000|20.5|1|2024-02-12|15/12/2023||0.64||569410000|20.5|1
2024-02-10 23:52:58|08463|1177730|7202|41.29B|41290000000|347|157406|38.8|14|2024-04-16|15/03/2024||3.43||3144000000|347|1|2024-02-14|15/12/2023||2.16||2800000000|347|1
2024-02-10 23:53:04|08464|11620|8070|1.62B|1620000000|20.28|695176|20.14|29|2024-05-07|15/03/2024|||||20.280000686646|1|2024-02-19|15/12/2023|||||20.280000686646|1
2024-02-10 23:53:10|08465|11733|4150|4B|4000000000|22.48|258616|18.94|34|2024-04-17|15/03/2024|||||22.479999542236|1|2024-03-04|15/12/2023|||||22.479999542236|1
2024-02-10 23:53:18|08466|11663|1080|38.7B|38700000000|25.8|1733899|0|43|2024-04-23|15/03/2024||0.64||2180000000|25.799999237061|1|2024-02-27|15/12/2023||0.63||2220000000|25.799999237061|1
2024-02-10 23:53:25|08467|11727|4080|1.62B|1620000000|12.80|552177|21.21|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
2024-02-10 23:53:30|08468|19029|1301|863.46M|863460000|30.75|262482|21.78|29|2024-05-09|15/03/2024|||||30.75|1|2024-03-27|15/12/2023|||||30.75|1
2024-02-10 23:53:36|08469|11670|1212|11.38B|11380000000|142.2|358458|176.12|29|2024-05-08|15/03/2024|||||142.19999694824|1|2024-02-28|15/12/2023||||654500000|142.19999694824|1
2024-02-10 23:53:41|08470|1142328|4292|3.3B|3300000000|78.5|182213|45.64|20|2024-03-06|15/01/2024|||||78.5|1|2023-12-12|15/10/2023|||170000000||73.300003051758|1
2024-02-10 23:53:46|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
2024-02-10 23:53:51|08472|11753|7040|620.99M|620990000|69.000|873906|0|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
2024-02-10 23:53:57|08473|11638|8250|1.71B|1710000000|32.65|290970|17.62|29|2024-05-08|15/03/2024|||||32.650001525879|1|2024-02-12|15/12/2023||||313000000|32.650001525879|1
2024-02-10 23:54:02|08474|11688|2140|1.5B|1500000000|18.64|605366|26.63|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
2024-02-10 23:54:08|08475|997125|4051|711.79M|711790000|70.30|299729|16.58|24|2023-03-20|15/12/2022|0.42||67250000||58|1|2022-11-15|15/09/2022|0.4||63210000||64.400001525879|1
2024-02-10 23:54:13|08476|11723|4030|18.38B|18380000000|24.90|734456|34.81|38|2024-04-15|15/03/2024|||||24.89999961853|1|2024-01-31|15/12/2023|||||22.89999961853|1
2024-02-10 23:54:19|08477|11730|4110|1.22B|1220000000|2.03|4207565|-13.98|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
2024-02-10 23:54:24|08478|103949|1302|2.98B|2980000000|49.7|418321|65.94|29|2024-04-25|15/03/2024|||||49.700000762939|1|2024-02-29|15/12/2023||||851000000|49.700000762939|1
2024-02-10 23:54:29|08479|11668|1210|917.13M|917130000|33.35|126138|-1.48|24|2023-03-29|15/12/2022|-0.28||174600000||33.599998474121|1|2022-11-15|15/09/2022|0.65||172700000||35.5|1
2024-02-10 23:54:35|08480|1167201|4161|7.53B|7530000000|6.59|2464526|11.69|19|2024-05-21|15/03/2024||0.05||1300000000|6.5900001525879|1|2024-03-26|15/12/2023||0.045||1410000000|6.5900001525879|1
2024-02-10 23:54:41|08481|11658|1020|16.33B|16330000000|19.92|3534949|6.87|39|2024-04-19|15/03/2024||||902000000|19.920000076294|1|2024-02-05|15/12/2023||||875000000|20|1
2024-02-10 23:54:46|08482|1141640|4347|1.57B|1570000000|9.65|122123|4.32|8|2023-05-12|15/12/2022|0.17||79160000||9.670000076294|1|2022-08-25|15/06/2022|0.43||78150000||10|1
2024-02-10 23:54:53|08483|11661|1050|45.59B|45590000000|38.05|774706|3.68|39|2024-04-30|15/03/2024||||1901000000|38.049999237061|1|2024-02-12|15/12/2023||0.9701||2500000000|38.049999237061|1
2024-02-10 23:54:58|08484|11744|4260|6.24B|6240000000|87.7|267783|73.66|32|2024-04-25|15/03/2024||||256000000|87.699996948242|1|2024-02-12|15/12/2023|||||87.699996948242|1
2024-02-10 23:55:04|08485|11634|8210|31.88B|31880000000|214.2|140728|40.74|31|2024-05-09|15/03/2024|||||214.19999694824|1|2024-01-30|15/12/2023|||3910000000|3910000000|220.60000610352|1
2024-02-10 23:55:10|08486|11640|8270|646.8M|646800000|21.56|258033|12.29|28|2024-03-07|15/12/2023|||||21.559999465942|1|2023-11-05|15/09/2023|||||19.200000762939|1
2024-02-10 23:55:15|08487|40966|4005|8.99B|8990000000|200.4|131139|164.03|31|2024-05-06|15/03/2024||||220000000|200.39999389648|1|2024-02-26|15/12/2023||||303500000|200.39999389648|1
2024-02-10 23:55:21|08488|40409|6004|10.25B|10250000000|125|438078|60.88|35|2024-05-08|15/03/2024||||402000000|125|1|2024-03-20|15/12/2023||||581000000|125|1
2024-02-10 23:55:27|08489|11675|2001|1.24B|1240000000|18.4|464045|-26.4|32|2024-04-29|15/03/2024||||277000000|18.39999961853|1|2024-02-27|15/12/2023||||165000000|18.39999961853|1
2024-02-10 23:55:34|08490|11637|8240|1.13B|1130000000|37.65|431235|103.51|29|2024-05-09|15/03/2024|||||37.650001525879|1|2024-03-18|15/12/2023|||||37.650001525879|1
2024-02-10 23:55:40|08491|40408|3003|2.48B|2480000000|17.72|334642|-12.62|34|2024-02-19|15/12/2023||||102000000|17.719999313354|1|2023-11-01|15/09/2023|0.14|0.14|71000000|84000000|17.39999961853|1
2024-02-10 23:55:46|08492|40965|4004|17.8B|17800000000|182.2|107658|26.7|36|2024-04-22|15/03/2024||0.71||577000000|182.19999694824|1|2024-03-19|15/12/2023||0.8||791280000|182.19999694824|1
2024-02-10 23:55:52|08493|11748|4300|14.23B|14230000000|13.18|5387444|0.76|42|2024-03-20|15/12/2023||0.14||988880000|13.180000305176|1|2023-11-06|15/09/2023|0.14|0.14|715700000|815000000|15.800000190735|1
2024-02-10 23:55:56|08494|1073180|4339|851.46M|851460000|7.92|129254|-19.27|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
2024-02-10 23:56:01|08495|1159097|4013|111.16B|111160000000|317.6|171703|40.53|21|2024-04-29|15/03/2024||||1937000000|317.60000610352|1|2024-02-19|15/12/2023||1.72||2610000000|317.60000610352|1
2024-02-10 23:56:06|08496|11721|4010|2.70B|2700000000|27.00|113154|23.29|28|2024-02-07|15/12/2023|||||27|1|2023-10-31|15/09/2023|||||23.420000076294|1
2024-02-10 23:56:12|08497|943613|1303|3.9B|3900000000|3.51|6847104|240.78|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
2024-02-10 23:56:18|08498|11740|4220|9.04B|9040000000|7.98|1509082|-1.48|37|2024-05-08|15/03/2024|||||7.9800000190735|1|2024-03-28|15/12/2023|||||7.9800000190735|1
2024-02-10 23:56:23|08499|40410|8311|368.92M|368920000|16.04|1423062|54.23|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
2024-02-10 23:56:33|08500|11717|3080|3.12B|3120000000|36.3|59559|-15.58|36|2024-05-08|15/03/2024||||187000000|36.299999237061|1|2024-03-19|15/12/2023||||242000000|36.299999237061|1
2024-02-10 23:56:39|08501|11751|7020|40.89B|40890000000|53.1|1115544|55.26|43|2024-04-22|15/03/2024||0.77||4315000000|53.099998474121|1|2024-02-19|15/12/2023||0.8378||4330000000|53.099998474121|1
2024-02-10 23:56:45|08502|19031|4003|6.84B|6840000000|91|452736|20.05|40|2024-04-30|15/03/2024||1.27||2009000000|91|1|2024-02-14|15/12/2023||1.16||1600000000|91|1
2024-02-10 23:56:49|08503|11692|2180|634.8M|634800000|55.20|536023|51.65|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
2024-02-10 23:56:55|08504|11736|4180|838.75M|838750000|3.05|1615095|1.67|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
2024-02-10 23:57:01|08505|11683|2080|6.17B|6170000000|82.30|245002|59.5|34|2024-05-08|15/03/2024|||||82.300003051758|1|2024-03-20|15/12/2023|||||82.300003051758|1
2024-02-10 23:57:07|08506|11639|8260|365M|365000000|7.30|539228|-15.02|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
2024-02-10 23:57:11|08507|11625|8120|703.11M|703110000|15.32|407954|57.61|24|2023-04-06|15/12/2022|0.4||109300000||9.6899995803833|1|2022-11-11|15/09/2022|0.08||107200000||8.1199998855591|1
2024-02-10 23:57:18|08508|11647|6001|1.83B|1830000000|51.8|103294|-4.43|32|2024-05-08|15/03/2024||||240000000|51.799999237061|1|2024-02-26|15/12/2023||||242000000|51.799999237061|1
2024-02-10 23:57:23|08509|19032|3001|1.1B|1100000000|11.38|252800|-1.39|30|2024-04-23|15/03/2024|||||11.380000114441|1|2024-02-26|15/12/2023|||||11.380000114441|1
2024-02-10 23:57:30|08510|11648|6002|2.06B|2060000000|31.9|132894|-10.39|43|2024-04-22|15/03/2024||||342000000|31.89999961853|1|2024-03-11|15/12/2023||0.25||320970000|31.89999961853|1
2024-02-10 23:57:35|08511|1178933|2082|178.39B|178390000000|244|261161|69.21|13|2024-05-15|15/03/2024||0.9918||3020000000|244|1|2024-03-13|15/12/2023||0.6441||1960000000|244|1
2024-02-10 23:57:41|08512|11743|4250|27.13B|27130000000|23.50|2459958|24.34|41|2024-03-28|15/10/2023|||||23.5|1|2023-08-13|15/04/2023|||||25.450000762939|1
2024-02-10 23:57:46|08513|1010626|4332|429.66M|429660000|6.51|115586|-5.1|9|2022-10-07|15/06/2022|-0.81||2440000||7.2399997711182|1|2022-07-22|15/12/2021|-0||17550000||7.6799998283386|1
2024-02-10 23:57:50|08514|1127827|4342|2.46B|2460000000|13.20|137086|6.8|9|2022-10-07|15/06/2022|0.24||93920000||13.220000267029|1|2022-03-31|15/12/2021|||87340000||14.359999656677|1
2024-02-10 23:57:57|08515|11737|4190|18.34B|18340000000|15.28|1568673|4.8|38|2024-05-07|15/03/2024||||2644000000|15.279999732971|1|2024-03-25|15/12/2023||0.15||2670000000|15.279999732971|1
2024-02-10 23:58:03|08516|11656|6090|761M|761000000|15.22|445912|11.91|24|2023-03-30|15/12/2022|-0.2||20500000||13.680000305176|1|2022-11-15|15/09/2022|-0.02||13240000||13|1
2024-02-10 23:58:08|08517|19023|3091|1.25B|1250000000|11.54|162654|-13.49|34|2024-03-11|15/12/2023||||88000000|11.539999961853|1|2023-11-09|15/09/2023||||72000000|11.720000267029|1
2024-02-10 23:58:13|08518|19030|4310|4.72B|4720000000|13.90|370797|15.83|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
2024-02-10 23:58:21|08519|11746|4280|25.94B|25940000000|7|196234|-9.68|38|2024-05-08|15/03/2024|||||7|1|2024-03-28|15/12/2023|||||7|1
2024-02-10 23:58:27|08520|985835|4011|841.65M|841650000|14.68|665724|12.58|29|2024-04-30|15/03/2024|||||14.680000305176|1|2024-03-21|15/12/2023|||||14.680000305176|1
2024-02-10 23:58:33|08521|1097263|1830|11.12B|11120000000|212.2|216484|145.89|28|2024-04-17|15/03/2024||||272000000|212.19999694824|1|2024-02-12|15/12/2023||||408000000|212.19999694824|1
2024-02-10 23:58:40|08522|11669|1211|181.27B|181270000000|49.1|2234233|5.98|43|2024-05-02|15/03/2024||0.21||7130000000|49.099998474121|1|2024-02-12|15/12/2023||0.1505||7400000000|49.099998474121|1
2024-02-10 23:58:46|08523|11696|2220|671.18M|671180000|18.96|306586|-1.25|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
2024-02-10 23:58:55|08524|11615|8020|911M|911000000|18.22|710849|33.19|28|2024-03-27|15/12/2023||||216000000|18.219999313354|1|2023-11-07|15/09/2023|||||18.420000076294|1
2024-02-10 23:59:02|08525|11729|4100|13.83B|13830000000|83.90|181974|24.11|32|2023-04-09|15/12/2022|0.63||253100000||71.099998474121|1|2023-01-09|15/09/2022|0.35||132500000||62|1
2024-02-10 23:59:08|08526|11616|8030|1.55B|1550000000|14.80|589711|52.26|31|2024-04-18|15/03/2024|||||14.800000190735|1|2024-03-05|15/12/2023|||||14.800000190735|1
2024-02-10 23:59:14|08527|1141642|4346|361.99M|361990000|4.94|68699|0.41|7|2023-04-05|15/12/2022|-0.02||31420000||5|1|2022-09-26|15/06/2022|0.21||31790000||5.5199999809265|1
2024-02-10 23:59:20|08528|11709|2370|848.8M|848800000|21.22|772398|104.43|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
2024-02-10 23:59:26|08529|969107|4009|11.67B|11670000000|126.8|747227|365.32|28|2024-02-26|15/12/2023||||737000000|126.80000305176|1|2023-11-02|15/09/2023|0.47|0.47|671000000|671000000|69.400001525879|1
2024-02-10 23:59:37|08530|953109|1202|2.67B|2670000000|40|1071043|29.03|29|2024-04-23|15/03/2024|||||40|1|2024-03-14|15/12/2023|||||40|1
2024-02-10 23:59:49|08531|11720|4002|25.12B|25120000000|125.6|447131|34.62|38|2024-05-09|15/03/2024||||568000000|125.59999847412|1|2024-03-12|15/12/2023||1.06||756530000|125.59999847412|1
2024-02-10 23:59:54|08532|1054997|4336|626.75M|626750000|6.04|165128|-20.11|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
2024-02-10 23:59:59|08533|1054998|4335|494.56M|494560000|5.62|116096|-28.22|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
2024-02-11 00:00:11|08534|11649|6010|3.22B|3220000000|31.65|1644700|33.1|35|2024-05-06|15/03/2024||||561000000|31.64999961853|1|2024-03-20|15/12/2023||||772000000|31.64999961853|1
2024-02-11 00:00:18|08535|40407|3002|1.76B|1760000000|10.38|447948|-19.41|32|2024-02-21|15/12/2023||||117000000|10.380000114441|1|2023-11-09|15/09/2023|||114000000|122500000|10.659999847412|1
2024-02-11 00:00:25|08536|11695|2210|784.39M|784390000|33.35|168898|4.06|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
2024-02-11 00:00:31|08537|942783|1180|244.6B|244600000000|41.15|5337089|13.93|31|2024-04-22|15/03/2024||||8770000000|41.150001525879|1|2024-02-05|15/12/2023|0.8|0.7862|8630000000|8980000000|40.599998474121|1
2024-02-11 00:00:36|08538|1116144|4291|7.25B|7250000000|168.6|102849|102.4|22|2024-04-04|15/02/2024|||||168.60000610352|1|2024-01-09|15/11/2023|||131000000|131000000|127.19999694824|1
2024-02-11 00:00:43|08539|11684|2090|758.1M|758100000|23.94|258685|4.09|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
2024-02-11 00:00:50|08540|48637|3004|1.8B|1800000000|10.02|314134|-10.05|34|2024-05-09|15/03/2024||||139000000|10.020000457764|1|2024-03-25|15/12/2023||||174000000|10.020000457764|1
2024-02-11 00:00:56|08541|11710|2380|14.84B|14840000000|8.88|1894478|-21.14|37|2024-05-08|15/03/2024|||||8.8800001144409|1|2024-02-12|15/12/2023|||||8.8800001144409|1
2024-02-11 00:01:02|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
2024-02-11 00:01:08|08543|11714|3040|5.38B|5380000000|59.8|43258|-10.08|37|2024-04-23|15/03/2024||||215000000|59.799999237061|1|2024-02-12|15/12/2023||0.63||179000000|59.799999237061|1
2024-02-11 00:01:17|08544|997128|6012|412.6M|412600000|26.10|179986|7.58|24|2023-04-06|15/12/2022|-0.23||35140000||26.89999961853|1|2022-11-10|15/09/2022|0.06||43650000||27|1
2024-02-11 00:01:25|08545|11741|4230|720.79M|720790000|23.84|132057|-9.18|31|2024-05-09|15/03/2024|||||23.840000152588|1|2024-03-27|15/12/2023|||||23.840000152588|1
2024-02-11 00:01:33|08546|11657|1010|87.15B|87150000000|29.1|1770080|8.58|43|2024-04-30|15/03/2024||0.69||2944000000|29.10000038147|1|2024-02-12|15/12/2023||0.6352||3930000000|29.10000038147|1
2024-02-11 00:01:38|08547|994496|4330|1.46B|1460000000|8.52|177641|-6.58|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
2024-02-11 00:01:45|08548|11662|1060|77.88B|77880000000|37.9|1160200|17.34|43|2024-04-24|15/03/2024||||2031000000|37.900001525879|1|2024-02-08|15/12/2023|0.8382|0.8379|3240000000|3240000000|36.650001525879|1
2024-02-11 00:01:51|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
2024-02-11 00:01:59|08550|11677|2010|237.3B|237300000000|79.1|1301942|-14.3|43|2024-04-29|15/03/2024||0.77||39142000000|79.099998474121|1|2024-02-12|15/12/2023||0.2727||35960000000|79.099998474121|1
2024-02-11 00:02:06|08551|11678|2020|61.31B|61310000000|128.8|541659|0.63|42|2024-04-24|15/03/2024||2.19||2705000000|128.80000305176|1|2024-02-12|15/12/2023||2.17||2800000000|128.80000305176|1
2024-02-11 00:02:11|08552|11644|2270|12.54B|12540000000|392|34190|70.43|31|2024-04-24|15/03/2024||||704000000|392|1|2024-02-08|15/12/2023|||729350000|729350000|386|1
2024-02-11 00:02:17|08553|997126|1832|588M|588000000|3.36|2916200|-1.18|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
2024-02-11 00:02:30|08554|11631|8180|337.12M|337120000|24.08|534135|42.49|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
2024-02-11 00:02:36|08555|11703|2310|22.8B|22800000000|31.35|1577950|-11.94|43|2024-04-24|15/03/2024||0.51||1860000000|31.35000038147|1|2024-03-07|15/12/2023||0.408||1800000000|31.35000038147|1
2024-02-11 00:02:43|08556|11659|1030|16.12B|16120000000|16.12|777035|-4.5|38|2024-04-30|15/03/2024||||730000000|16.120000839233|1|2024-02-04|15/12/2023|||1010000000|1010000000|15.619999885559|1
2024-02-11 00:02:49|08557|11686|2120|1.85B|1850000000|31.30|1147453|27.13|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
2024-02-11 00:02:57|08558|11623|8100|477M|477000000|15.90|239396|25.39|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
2024-02-11 00:03:03|08559|11618|8050|435.6M|435600000|21.78|409599|38.73|29|2024-05-09|15/03/2024|||||21.780000686646|1|2024-02-12|15/12/2023|||||21.780000686646|1
2024-02-11 00:03:10|08560|11724|4040|2.52B|2520000000|20.14|1243369|13.91|25|2023-05-09|15/03/2023|-0.36||307700000||17.579999923706|1|2023-03-02|15/12/2022|-0.75||356800000||17|1
2024-02-11 00:03:17|08561|11679|2030|1.36B|1360000000|90.50|202073|11.32|24|2023-03-31|15/12/2022|0.73||12230000||80|1|2022-12-08|15/09/2022|-0.21||-398300||75.800003051758|1
2024-02-11 00:03:24|08562|11725|4050|4.97B|4970000000|82.80|615135|136.91|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
2024-02-11 00:03:28|08563|1153650|2222|7.43T|7430000000000|30.7|14904729|4.24|23|2024-05-06|15/03/2024||0.4633||416030000000|30.700000762939|1|2024-03-18|15/12/2023||0.4533||428000000000|30.700000762939|1
2024-02-11 00:03:35|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
2024-02-11 00:03:42|08565|11713|3030|7.19B|7190000000|47|133283|-10.13|38|2024-04-24|15/03/2024||||387000000|47|1|2024-02-27|15/12/2023||0.66||403000000|47|1
2024-02-11 00:03:49|08566|11680|2040|2.23B|2230000000|28|622494|-5.08|38|2024-04-16|15/03/2024||||405000000|28|1|2024-02-14|15/12/2023||||345000000|28|1
2024-02-11 00:03:55|08567|11697|2230|4.6B|4600000000|5.46|4358773|95.7|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
2024-02-11 00:04:00|08568|953110|4008|1.38B|1380000000|38.25|632761|35.88|30|2024-03-19|15/12/2023||||295000000|38.25|1|2023-11-08|15/09/2023|-0.4|-0.4|219200000|219000000|26.299999237061|1
2024-02-11 00:04:08|08569|11749|5110|81.67B|81670000000|19.6|1222728|-13.96|41|2024-05-08|15/03/2024|||||19.60000038147|1|2024-03-13|15/12/2023||0.32||16724000000|19.60000038147|1
2024-02-11 00:04:13|08570|954945|4031|7.81B|7810000000|41.55|982750|92.36|30|2024-03-19|15/12/2023|||||41.549999237061|1|2023-11-05|15/09/2023|0.29|0.29|652000000|652000000|29.39999961853|1
2024-02-11 00:04:20|08571|11707|2350|13.46B|13460000000|8.97|2284104|-29.92|43|2024-04-23|15/03/2024||-0.0687||2470000000|8.9700002670288|1|2024-02-20|15/12/2023||-0.0976||2300000000|8.9700002670288|1
2024-02-11 00:04:26|08572|103952|4006|1.12B|1120000000|24.9|365494|18.57|28|2024-03-27|15/12/2023||||490000000|24.89999961853|1|2023-11-08|15/09/2023|||429300000|491000000|20.39999961853|1
2024-02-11 00:04:30|08573|11633|||||||29|2024-05-09|15/03/2024|||||23.10000038147|1|2024-03-18|15/12/2023|||||23.10000038147|1
2024-02-11 00:04:36|08574|11642|2050|25.95B|25950000000|49|1084454|74.38|43|2024-04-25|15/03/2024||||5676000000|49|1|2024-02-07|15/12/2023|0.2|0.2|6350000000|6540000000|48|1
2024-02-11 00:04:41|08575|1097260|4344|1.63B|1630000000|8.73|166804|-14.24|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
2024-02-11 00:04:47|08576|40406|1810|7.92B|7920000000|29.35|1531757|62.69|35|2024-05-07|15/03/2024|||||29.35000038147|1|2024-03-26|15/12/2023|||||29.35000038147|1
2024-02-11 00:04:51|08577|11652|6050|967.2M|967200000|24.18|353140|-12.71|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
2024-02-11 00:04:58|08578|11672|1214|1.5B|1500000000|31.15|884869|64.81|38|2024-05-07|15/03/2024||||209000000|31.14999961853|1|2024-03-12|15/12/2023||||261000000|31.14999961853|1
2024-02-11 00:05:04|08579|11653|6060|567.6M|567600000|18.92|311735|-13.77|24|2023-04-04|15/12/2022|-0.19||||22.703950881958|1|2022-11-16|15/09/2022|-0.1||||23.428951263428|1
2024-02-11 00:05:13|08580|11687|2130|450.4M|450400000|11.26|334457|0.18|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
2024-02-11 00:05:18|08581|11732|4140|523.91M|523910000|26.95|357290|-16.3|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
2024-02-11 00:05:24|08582|11699|2250|15.4B|15400000000|20.4|1069109|-12.82|38|2024-05-08|15/03/2024||0.19||0.00|20.39999961853|1|2024-02-01|15/12/2023|0.01|0.24|0.00|0.00|20.340000152588|1
2024-02-11 00:05:30|08583|11693|2190|2.47B|2470000000|30.3|1038396|32.31|28|2024-02-28|15/12/2023|||||30.299999237061|1|2023-11-05|15/09/2023|||276000000|266000000|25.299999237061|1
2024-02-11 00:05:37|08584|11715|3050|5.51B|5510000000|39.35|66206|-21.46|38|2024-05-08|15/03/2024||||337000000|39.349998474121|1|2024-03-11|15/12/2023||||273000000|39.349998474121|1
2024-02-11 00:05:44|08585|11682|2070|4.15B|4150000000|34.6|493753|54.74|36|2024-03-21|15/12/2023||||1426000000|34.599998474121|1|2023-11-06|15/09/2023|||382000000|382000000|31.85000038147|1
2024-02-11 00:05:50|08586|11702|2300|1.72B|1720000000|51|459965|99.22|29|2024-04-15|15/03/2024|||||51|1|2024-03-21|15/12/2023|||||51|1
2024-02-11 00:05:56|08587|11745|4270|970.8M|970800000|16.18|313750|-7.96|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
2024-02-11 00:06:03|08588|11722|4020|7.22B|7220000000|19.24|1509129|53.18|33|2024-03-25|15/12/2023|||||19.239999771118|1|2023-10-26|15/09/2023|||||12.039999961853|1
2024-02-11 00:06:09|08589|11739|4210|18.96B|18960000000|237|199578|28.11|26|2024-03-28|15/12/2023|||||237|1|2023-11-08|15/09/2023|||1060000000||136|1
2024-02-11 00:06:14|08590|11674|1320|1.84B|1840000000|36.35|752786|87.95|32|2024-04-25|15/03/2024|||||36.349998474121|1|2024-02-15|15/12/2023|||||36.349998474121|1
2024-02-11 00:06:20|08591|11750|7010|209.35B|209350000000|42|3453633|15.7|43|2024-05-07|15/03/2024||0.73||19088000000|42|1|2024-02-20|15/12/2023||0.5099||18400000000|42|1
2024-02-11 00:06:27|08592|11708|2360|772.5M|772500000|51.50|330979|25.3|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
2024-02-11 00:06:32|08593|1141643|4345|585.28M|585280000|4.96|256593|-0.4|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
2024-02-11 00:06:37|08594|11651|6040|668.35M|668350000|17.06|520756|-1.04|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
2024-02-11 00:06:44|08595|11728|4090|4.98B|4980000000|31.05|448299|16.07|36|2024-02-29|15/12/2023|||||31.049999237061|1|2023-11-05|15/09/2023|||123000000|123000000|26.35000038147|1
2024-02-11 00:06:50|08596|40405|1201|981.33M|981330000|21.12|486061|8.75|29|2024-05-09|15/03/2024|||||21.120000839233|1|2024-03-19|15/12/2023|||||21.120000839233|1
2024-02-11 00:06:55|08597|1011863|4333|565.08M|565080000|11.08|113507|-3.99|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
2024-02-11 00:07:00|08598|1176205|2281|2.06B|2060000000|102.8|256144|-17.76|12|2024-04-18|15/03/2024|||||102.80000305176|1|2024-02-12|15/12/2023||||538000000|102.80000305176|1
2024-02-11 00:07:06|08599|11726|4070|641.6M|641600000|16.04|593737|-32.63|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
2024-02-11 00:07:13|08600|11681|2060|7.85B|7850000000|11.74|2099279|-5.17|43|2024-04-25|15/03/2024||||935000000|11.739999771118|1|2024-02-27|15/12/2023||0.16||858000000|11.739999771118|1
2024-02-11 00:07:20|08601|11614|8010|20.19B|20190000000|134.6|275797|83.13|38|2024-04-30|15/03/2024|||||134.60000610352|1|2024-03-07|15/12/2023||||3812000000|134.60000610352|1
2024-02-11 00:07:26|08602|11718|3090|1.2B|1200000000|13.32|357068|-11.44|34|2024-02-12|15/12/2023||||76000000|13.319999694824|1|2023-11-09|15/09/2023|||77000000|77000000|14.680000305176|1
2024-02-11 00:07:32|08603|11735|4170|797.97M|797970000|0.69|25718434|-10.39|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
2024-02-11 00:07:47|08604|1172117|4261|3.01B|3010000000|70|607268|-0.28|18|2024-05-06|15/03/2024||||198000000|70|1|2024-03-25|15/12/2023||||315000000|70|1
2024-02-11 00:07:52|08605|11734|4160|126M|126000000|12.60|1633567|-26.74|21|2023-04-02|15/12/2022|-0.56||||40.75|1|2023-03-06|15/09/2022|-0.11||||20.799999237061|1
2024-02-11 00:07:58|08606|11632|8190|337.6M|337600000|8.44|546397|0.48|24|2023-03-30|15/12/2022|0.04||95910000||7.8299999237061|1|2022-11-13|15/09/2022|-0.05||90400000||7.8000001907349|1
2024-02-11 00:08:04|08607|103951|3005|869M|869000000|15.80|117195|-5.95|29|2024-05-02|15/03/2024|||||15.800000190735|1|2024-03-05|15/12/2023|||||15.800000190735|1
2024-02-11 00:08:09|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
2024-02-11 00:08:15|08609|11643|2100|952.67M|952670000|41.15|693878|36.03|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
2024-02-11 00:08:20|08610|11619|8060|1.87B|1870000000|22.04|398822|52.63|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
2024-02-11 00:08:26|08611|19025|8300|788.8M|788800000|19.72|413567|22.33|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
2024-02-11 00:08:32|08612|11701|2290|21.32B|21320000000|37.9|794698|-11.24|39|2024-04-15|15/03/2024||0.1497||1550000000|37.900001525879|1|2024-02-12|15/12/2023||-0.3103||1330000000|37.900001525879|1
2024-02-11 00:08:38|08613|11716|3060|4.93B|4930000000|31.3|140383|-15.18|38|2024-05-07|15/03/2024||||227000000|31.299999237061|1|2024-03-13|15/12/2023||0.27||187500000|31.299999237061|1
2024-02-11 00:08:47|08614|11712|3020|6.62B|6620000000|32.7|349267|18.05|38|2024-04-16|15/03/2024||||237000000|32.700000762939|1|2024-02-14|15/12/2023||0.48||246000000|32.700000762939|1
2024-02-11 00:08:52|08615|1050725|3007|858.38M|858380000|38.15|158735|16.49|25|2023-05-07|15/03/2023|0.09||156800000||36|1|2023-03-07|15/12/2022|0.24||117100000||32.400001525879|1
2024-02-11 00:09:00|08616|11752|7030|12.35B|12350000000|13.74|3013003|32.12|39|2024-05-07|15/03/2024||0.28||2555000000|13.739999771118|1|2024-02-12|15/12/2023||0.26||2560000000|13.739999771118|1
2024-02-11 00:09:08|08617|11698|2240|1.61B|1610000000|26.8|714984|64.01|33|2024-03-14|15/12/2023|||||26.799999237061|1|2023-11-02|15/09/2023|||||20.040000915527|1
2024-02-11 00:09:14|08618|11689|2150|1.32B|1320000000|40.00|444722|17.13|29|2024-04-30|15/03/2024|||||40|1|2024-03-05|15/12/2023|||||40|1
2024-02-11 00:09:21|08619|9179|STEL|38.62B|38620000000|2.34|24493485|-7.51|43|2024-05-23|15/03/2024||0.0223||3610000000|2.3399999141693|1|2024-02-15|15/12/2023||0.0393||3720000000|2.3399999141693|1
2024-02-11 00:09:27|08620|9184|TBEV|12.44B|12440000000|0.495|22974871|-29.29|41|2024-05-10|15/03/2024||0.2767|||0.49500000476837|1|2024-02-15|15/12/2023||0.4707||80953000000|0.49500000476837|1
2024-02-11 00:09:33|08621|9098|GENS|12.31B|12310000000|1.02|25751191|0.99|43|2024-05-09|15/03/2024||1.40||643900000|1.0199999809265|1|2024-02-22|15/12/2023||0.0169||625420000|1.0199999809265|1
2024-02-11 00:09:40|08622|8968|CMLT|13.18B|13180000000|1.98|20431700|-1|43|2024-04-25|15/03/2024|||||1.9800000190735|1|2024-02-06|15/12/2023||0.0296|393900000|270400000|1.960000038147|1
2024-02-11 00:09:46|08623|8969|DBSM|83.93B|83930000000|32.54|3902913|-8.03|43|2024-05-02|15/03/2024||1||5220000000|32.540000915527|1|2024-02-07|15/12/2023|0.9125|0.9171|5010000000|5000000000|31.64999961853|1
2024-02-11 00:09:52|08624|8959|CTDM|5.38B|5380000000|5.93|2267444|-26.59|42|2024-02-28|15/12/2023||29.00||966940000|5.9299998283386|1|2023-11-22|15/09/2023|||325000000||6.2199997901917|1
2024-02-11 00:09:57|08625|8966|OCBC|58.21B|58210000000|12.95|4283533|-1.15|32|2024-05-09|15/03/2024||0.4154||3430000000|12.949999809265|1|2024-02-28|15/12/2023||0.3854||3370000000|12.949999809265|1
2024-02-11 00:10:03|08626|942528|CAPD|12.13B|12130000000|2.76|14060503|-1.78|38|2024-04-30|15/03/2024|||||2.7599999904633|1|2023-12-31|15/12/2023||7.00||722500000|3.0299999713898|1
2024-02-11 00:10:12|08627|8963|CMDG|3.03B|3030000000|1.4|5170763|19.05|40|2024-02-29|15/12/2023|||||1.3999999761581|1|2023-11-13|15/09/2023|||996600000|996600000|1.3200000524521|1
2024-02-11 00:10:18|08628|8962|WLIL|19.48B|19480000000|3.12|5722823|-21.01|40|2024-04-26|15/03/2024||0.0828|||3.1199998855591|1|2024-02-22|15/12/2023||0.0594||15320000000|3.1199998855591|1
2024-02-11 00:10:24|08629|8979|STEG|11.74B|11740000000|3.77|3575181|2.17|40|2024-02-29|15/12/2023|||||3.7699999809265|1|2023-11-13|15/09/2023|||2430000000|2430000000|3.7599999904633|1
2024-02-11 00:10:31|08630|8960|SCIL|9.75B|9750000000|5.48|2839689|48.68|43|2024-05-15|15/03/2024||0.12|||5.4800000190735|1|2024-02-20|15/12/2023||0.14||1680000000|5.4800000190735|1
2024-02-11 00:10:37|08631|8955|KPLM|12.57B|12570000000|7.13|3450259|54.56|43|2024-04-18|15/03/2024|||||7.1300001144409|1|2024-02-01|15/12/2023||0.1251||2730000000|7.1599998474121|1
2024-02-11 00:10:42|08632|991280|KEPE|2.95B|2950000000|1.71|8474802|-15.35|31|2024-04-25|15/03/2024|||||1.710000038147|1|2024-01-26|15/12/2023|||||1.7999999523163|1
2024-02-11 00:10:47|08633|9196|UOBH|47.06B|47060000000|28.14|2162962|-7.43|31|2024-05-02|15/03/2024||0.8491||3510000000|28.139999389648|1|2024-02-22|15/12/2023||0.8577||3430000000|28.139999389648|1
2024-02-11 00:10:53|08634|9207|YAZG|6.52B|6520000000|1.65|15949271|33.06|35|2024-04-29|15/03/2024|||||1.6499999761581|1|2024-02-21|15/12/2023||0.1063||5000000000|1.6499999761581|1
2024-02-11 00:10:58|08635|942530|UTOS|5.14B|5140000000|6.08|2133583|-11.89|35|2024-05-20|15/03/2024||0.0914||177330000|6.0799999237061|1|2024-02-27|15/12/2023||0.1211||201080000|6.0799999237061|1
2024-02-11 00:11:03|08636|1177475|CAPN|14.45B|14450000000|2.85|8552966|-25.74|12|2024-04-24|15/03/2024|||||2.8499999046326|1|2024-02-28|15/12/2023||8.00||930410000|2.8499999046326|1
2024-02-11 00:11:09|08637|991283|MAPI|6.51B|6510000000|2.39|5625064|2.58|31|2024-04-22|15/03/2024||0.0309||197120000|2.3900001049042|1|2024-01-25|15/12/2023|0.0328|0.0311|173890000|177750000|2.4700000286102|1
2024-02-11 00:11:18|08638|8972|SGXL|9.8B|9800000000|9.16|1637038|0|43|2024-04-26|15/03/2024||||328000000|9.1599998474121|1|2024-01-30|15/12/2023||9.50||289000000|9.5500001907349|1
2024-02-11 00:11:23|08639|955508|VENM|4.01B|4010000000|13.8|897270|-25.32|35|2024-04-25|15/03/2024|||||13.800000190735|1|2024-02-22|15/12/2023|||||13.800000190735|1
2024-02-11 00:11:29|08640|991284|MAPL|7.52B|7520000000|1.51|13662019|-10.65|31|2024-04-25|15/03/2024||0.02||208550000|1.5099999904633|1|2023-10-25|15/09/2023|0.0219|0.02|186690000|189810000|1.4900000095367|1
2024-02-11 00:11:35|08641|953093|DFIR|2.82B|2820000000|2.08|684554|-37.72|32|2024-05-03|15/03/2024|||||2.079999923706|1|2024-03-07|15/12/2023|||||2.079999923706|1
2024-02-11 00:11:40|08642|8956|HKLD|6.99B|6990000000|3.17|1860327|-34.64|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
2024-02-11 00:11:46|08643|985814|FRAE|4.12B|4120000000|1.1|8926794|-16.03|24|2024-05-01|15/03/2024|||||1.1000000238419|1|2024-01-30|15/12/2023|||||1.0700000524521|1
2024-02-11 00:11:52|08644|991282|MACT|7.3B|7300000000|1.39|9281988|-21.02|31|2024-04-17|15/03/2024||0.02||257350000|1.3899999856949|1|2024-01-29|15/12/2023|0.022|0.02|241590000|249470000|1.4099999666214|1
2024-02-11 00:11:58|08645|8961|SIAL|28.14B|28140000000|6.8|4337584|15.25|43|2024-05-15|15/03/2024||0.1463||4620000000|6.8000001907349|1|2024-02-20|15/12/2023||0.1887||4790000000|6.8000001907349|1
2024-02-11 00:12:04|08646|955406|SATS|4.05B|4050000000|2.72|3741472|-5.38|30|2024-02-14|15/12/2023|||||2.7200000286102|1|2023-11-10|15/09/2023|||1280000000||2.5599999427795|1
2024-02-11 00:12:09|08647|8957|JCYC|10.7B|10700000000|27.08|374594|-7.26|41|2024-04-29|15/03/2024|||||27.079999923706|1|2024-02-29|15/12/2023|||||27.079999923706|1
2024-02-11 00:12:16|08648|8967|JARD|12.27B|12270000000|42.5|306799|-17.99|34|2024-03-07|15/12/2023||3.11||19954000000|42.5|1|2023-11-09|15/09/2023|||||41.169998168945|1
2024-02-11 00:12:23|08649|955053|BANY|277.46M|277460000|0.320|66313|-11.11|28|2024-02-28|15/12/2023|||||0.31999999284744|1|2023-11-09|15/09/2023|||||0.38999998569489|1
2024-02-11 00:12:28|08650|24050|AFRE|2.59B|2590000000|20,500|11441|24.77|24|2023-03-19|15/12/2022|3.96||242600000||13050|1|2022-11-14|15/09/2022|2.2||221400000||15860|1
2024-02-11 00:12:33|08651|10875|ARPT|7.26B|7260000000|5,842|118084|6.8|24|2023-03-29|15/12/2022|0.17||213300000||4932|1|2022-11-30|15/09/2022|2.1||237800000||6221|1
2024-02-11 00:12:39|08652|24044|ALLT|284.62M|284620000|680|17489|-46.41|43|2024-05-14|15/03/2024||-0.2759||82420000|679.59997558594|1|2024-02-15|15/12/2023||-0.6012||83300000|679.59997558594|1
2024-02-11 00:12:44|08653|10870|ALHE|4.68B|4680000000|2,605|500420|-28.63|31|2024-02-28|15/12/2023|||||2605|1|2023-11-14|15/09/2023|||||2181|1
2024-02-11 00:12:48|08654|1142179|ALTF|1.24B|1240000000|629|552405|-20.63|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
2024-02-11 00:12:55|08655|10873|AMOT|8.43B|8430000000|1,794|510916|-10.39|31|2024-05-06|15/03/2024|||||1794|1|2024-02-08|15/12/2023|||||1862|1
2024-02-11 00:13:01|08656|11886|APLP|251.48M|251480000|576.0|169060|-82.7|24|2023-05-10|15/03/2023|-0.38||1410000||1348|1|2023-03-16|15/12/2022|-0.44||2200000||1623|1
2024-02-11 00:13:05|08657|1168294|AQUA|33.59M|33590000|114.20|312781|-79.42|0||
2024-02-11 00:13:10|08658|942781|ARAD|498.61M|498610000|7,331|7339|-83.12|24|2023-03-29|15/12/2022|22.37||828700000||41000|1|2022-11-27|15/09/2022|9.45||850000000||44140|1
2024-02-11 00:13:14|08659|1173410|ARGO|1.21B|1210000000|6,700.00|24815|-6.29|0||
2024-02-11 00:13:19|08660|940927|ASHG|5.18B|5180000000|5,120|116143|-21.29|24|2023-03-22|15/12/2022|3.74||1310000000||5500|1|2022-11-23|15/09/2022|1.18||1370000000||7477|1
2024-02-11 00:13:26|08661|10973|AUDC|1.58B|1580000000|5,120|49964|-18.2|41|2024-04-29|15/03/2024||0.8307||243160000|5120|1|2024-02-06|15/12/2023|1.02|0.9461|231680000|247330000|4400|1
2024-02-11 00:13:32|08662|11884|AUGN|61.27M|61270000|291|206840|-35.65|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
2024-02-11 00:13:37|08663|10878|AZRM|3.28B|3280000000|1,556|253181|30.87|28|2024-02-28|15/12/2023|||||1556|1|2023-11-13|15/09/2023|||||1339|1
2024-02-11 00:13:44|08664|11316|AZRG|28.63B|28630000000|23,610|103555|9.51|43|2024-05-22|15/03/2024||3.09||558270000|23610|1|2024-03-20|15/12/2023||2.99||546770000|23610|1
2024-02-11 00:13:51|08665|10952|POLI|42.3B|42300000000|3,163|2467679|8.62|42|2024-03-07|15/12/2023||1.22|||3163|1|2023-11-15|15/09/2023|1.3|1.41|5300000000|5330000000|3017|1
2024-02-11 00:13:54|08666|1152803|BVC|419.39M|419390000|101.0|117785|-16.6|0||
2024-02-11 00:14:00|08667|10946|ORL|4.53B|4530000000|141.3|5480030|16.3|26|2024-03-19|15/12/2023|||||141.30000305176|1|2023-11-08|15/09/2023|||||118.40000152588|1
2024-02-11 00:14:06|08668|10880|BEZQ|13.57B|13570000000|490.6|5055966|-9.03|43|2024-05-23|15/03/2024||0.1255||2210000000|490.60000610352|1|2024-03-21|15/12/2023||0.0855||2230000000|490.60000610352|1
2024-02-11 00:14:12|08669|11802|BIG|8.93B|8930000000|37,250|50620|11.66|26|2023-03-21|15/12/2022|17.79||527500000||32030|1|2022-11-22|15/09/2022|8.92||520100000||38240|1
2024-02-11 00:14:17|08670|10881|BLSR|2.84B|2840000000|23,320|9553|9.38|24|2023-03-30|15/12/2022|7.79||228700000||19000|1|2022-11-28|15/09/2022|1.4||143800000||23470|1
2024-02-11 00:14:22|08671|11970|BONS|234.75M|234750000|20.1|3573432|7.49|24|2023-03-30|15/12/2022|-0.01||||15.10000038147|1|2022-11-30|15/09/2022|-0.01||||20.39999961853|1
2024-02-11 00:14:28|08672|27521|BCNV|1.53B|1530000000|19,840|85|-47.39|5|2018-05-21|15/03/2018|1.51||44910000||40560|1|2018-03-18|15/12/2017|2.41||72530000||42800|1
2024-02-11 00:14:33|08673|10987|CAMT|13.46B|13460000000|29,250|71283|204.18|35|2024-05-08|15/03/2024||2.01||344220000|29250|1|2024-02-20|15/12/2023||1.97||328950000|29250|1
2024-02-11 00:14:38|08674|40402|CRSM|1.48B|1480000000|1,658|110813|-24.08|24|2023-03-30|15/12/2022|0.96||1090000000||1676|1|2022-11-29|15/09/2022|0.93||752600000||2275|1
2024-02-11 00:14:44|08675|10886|CEL|2.57B|2570000000|1,557|389042|-7.27|40|2024-03-25|15/12/2023|||||1557|1|2023-11-14|15/09/2023|0.32||1130000000||1069|1
2024-02-11 00:14:49|08676|10888|CLIS|4.58B|4580000000|5,790|90048|-3.74|30|2023-03-30|15/12/2022|0.52||2570000000||4818|1|2022-11-30|15/09/2022|1.88||2570000000||5962|1
2024-02-11 00:14:56|08677|10991|CGEN|695.42M|695420000|773|235968|160.18|40|2024-05-08|15/03/2024||-0.4055||0.00|772.59997558594|1|2024-02-22|15/12/2023||-0.475||0.00|772.59997558594|1
2024-02-11 00:15:01|08678|10993|DANE|1.83B|1830000000|32,350|12025|11.86|24|2023-03-14|15/12/2022|3.85||598200000||25450|1|2022-11-17|15/09/2022|5||592500000||40730|1
2024-02-11 00:15:06|08679|10998|DNYA|2.81B|2810000000|8,996|24038|12.45|17|2023-05-15|15/03/2023|1.59||1330000000||7650|1|2023-03-06|15/12/2022|1.5||1230000000||7002|1
2024-02-11 00:15:11|08680|10893|DLEA|2.1B|2100000000|2,170|141532|-53.01|33|2024-02-28|15/12/2023|||||2170|1|2023-11-22|15/09/2023|||||1991|1
2024-02-11 00:15:18|08681|10890|NWMDp|10.79B|10790000000|920|1432003|22.55|39|2024-03-20|15/12/2023|||||919.5|1|2023-11-16|15/09/2023|||||912|1
2024-02-11 00:15:24|08682|10891|DLEKG|8.36B|8360000000|45,150|47594|19.13|41|2024-03-27|15/12/2023|||||45150|1|2023-11-20|15/09/2023|20||3070000000||43160|1
2024-02-11 00:15:29|08683|10994|DELG|4.54B|4540000000|16,860|15165|17.74|19|2024-02-28|15/12/2023|||||16860|1|2023-11-16|15/09/2023|||||13570|1
2024-02-11 00:15:34|08684|1171353|DLTI|1.11B|1110000000|4,455.00|10382|12.44|12|2023-05-16|15/03/2023|0.6||221100000||4620|1|2023-02-14|15/12/2022|1.45||290500000||3849|1
2024-02-11 00:15:39|08685|10996|DIMRI|5.05B|5050000000|27,000|13652|13.07|24|2023-03-30|15/12/2022|4.54||283700000||21100|1|2022-11-20|15/09/2022|2.78||376400000||23200|1
2024-02-11 00:15:44|08686|1171352|DIPL|915.2M|915200000|3,344.00|15637|-11.06|11|2023-03-21|15/12/2022|0.17||755700000||3835|1|2022-11-29|15/09/2022|0.95||758000000||4116|1
2024-02-11 00:15:49|08687|10995|DIFI|1.4B|1400000000|47,380|7299|-19.15|22|2023-03-12|15/12/2022|14.38||241700000||54330|1|2022-11-14|15/09/2022|18.55||241400000||82650|1
2024-02-11 00:15:54|08688|10899|DSCT|21.52B|21520000000|1,740|3611854|1.22|42|2024-03-11|15/12/2023||0.6|||1740|1|2023-11-29|15/09/2023|1|1|4200000000|4070000000|1826|1
2024-02-11 00:16:00|08689|1162384|DORL|1.41B|1410000000|796|371488|-5.09|13|2023-03-30|15/12/2022|-0.16||2860000||758.5|1|2022-11-30|15/09/2022|0.01||11540000||1028|1
2024-02-11 00:16:06|08690|10906|ESLT|33.48B|33480000000|205.23|60984|31.33|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
2024-02-11 00:16:12|08691|10901|ELCO|3.05B|3050000000|11,240|15350|-29.09|24|2023-03-28|15/12/2022|-7.17||4850000000||13560|1|2022-11-29|15/09/2022|5.42||4750000000||18050|1
2024-02-11 00:16:17|08692|10904|ELTR|5.11B|5110000000|133,160|3366|-22.94|30|2024-02-28|15/12/2023|||||133160|1|2023-11-23|15/09/2023|||||151450|1
2024-02-11 00:16:23|08693|24052|ECP|1.76B|1760000000|8,083|24921|-29.1|24|2023-03-26|15/12/2022|0.73||1580000000||9998|1|2022-11-27|15/09/2022|0.93||1680000000||11890|1
2024-02-11 00:16:29|08694|10902|ELCRE|2B|2000000000|3,542|81026|-3.72|29|2024-05-08|15/03/2024|||||3542|1|2024-02-28|15/12/2023|||||3542|1
2024-02-11 00:16:34|08695|10979|ELWS|1.01B|1010000000|10,320|55817|199.13|19|2023-03-29|15/12/2022|-2.41||3690000||6849|1|2022-11-24|15/09/2022|-2.18||2020000||3360|1
2024-02-11 00:16:39|08696|102937|ELLO|723M|723000000|5,735|10615|-0.23|0||
2024-02-11 00:16:45|08697|1117812|ENOG|8.19B|8190000000|963|204153|-10.96|12|2024-03-21|15/12/2023|||||4589|1|2023-11-16|15/09/2023|||||4238|1
2024-02-11 00:16:51|08698|942758|ENRG|7.25B|7250000000|1,323|818116|17.29|25|2023-05-15|15/03/2023|0.31||||1212|1|2023-02-27|15/12/2022|0.18||||998.20001220703|1
2024-02-11 00:16:57|08699|102939|ENLT|7.51B|7510000000|6,371.0|271012|-5.19|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
2024-02-11 00:17:03|08700|11004|EQTL|3.85B|3850000000|10,610|13799|7.61|24|2023-03-30|15/12/2022|1.69||680100000||8937|1|2022-11-30|15/09/2022|5.39||730300000||11350|1
2024-02-11 00:17:08|08701|1072172|FATTAL|7.22B|7220000000|43,980|15590|25.33|24|2023-03-28|15/12/2022|-0.53||1520000000||31700|1|2022-11-27|15/09/2022|5.87||1700000000||35990|1
2024-02-11 00:17:14|08702|1152802|FIBIH|5.46B|5460000000|15,390|31619|10.32|19|2023-03-29|15/12/2022|7.28||2220000000||13740|1|2022-11-30|15/09/2022|6.35||1800000000||15950|1
2024-02-11 00:17:20|08703|10909|FIBI|14.67B|14670000000|14,620|162477|8.22|30|2024-03-13|15/12/2023|||||14620|1|2023-11-29|15/09/2023|4.53||1600000000||15440|1
2024-02-11 00:17:25|08704|11007|FORTY|3.81B|3810000000|24,880|12124|-6.64|28|2024-03-14|15/12/2023|||||24880|1|2023-11-22|15/09/2023|||||23160|1
2024-02-11 00:17:31|08705|11854|FOX|3.71B|3710000000|27,300|21228|-14.18|32|2024-02-28|15/12/2023|||||27300|1|2023-11-27|15/09/2023|||||26840|1
2024-02-11 00:17:36|08706|1136087|FRSM|2B|2000000000|1,307|77449|0|15|2021-11-29|15/09/2021|0.18||391500000||1362|1|2021-08-25|15/06/2021|0.18||388600000||1283|1
2024-02-11 00:17:42|08707|10915|GCT|1.82B|1820000000|1,141|313268|-15.48|43|2024-05-20|15/03/2024||0.56|||1141|1|2024-02-28|15/12/2023||0.61|||1141|1
2024-02-11 00:17:46|08708|1167677|GNCL|126.65M|126650000|117.1|373464|-43.92|0||
2024-02-11 00:17:52|08709|1129335|GNRS|777.95M|777950000|61.5|4439134|-33.44|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
2024-02-11 00:17:57|08710|10913|GILT|1.35B|1350000000|2,400|87600|26.38|22|2024-05-14|15/03/2024||0.03||65420000|2400|1|2024-02-26|15/12/2023||0.06||75990000|2400|1
2024-02-11 00:18:02|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
2024-02-11 00:18:08|08712|10920|HARL|6.68B|6680000000|3,163|303118|-6.17|41|2024-03-18|15/12/2023||1.19|||3163|1|2023-11-29|15/09/2023||1.18|||2893|1
2024-02-11 00:18:12|08713|11016|HLAN|4.61B|4610000000|20,140|20407|22.13|24|2023-03-20|15/12/2022|2.51||614100000||14200|1|2022-11-21|15/09/2022|1.51||578200000||17350|1
2024-02-11 00:18:19|08714|10923|ICL|21.31B|21310000000|1,653|1722023|-38.8|43|2024-05-08|15/03/2024||0.1008||1910000000|1653|1|2024-02-28|15/12/2023||0.0751||1680000000|1653|1
2024-02-11 00:18:24|08715|102941|IDIN|1.7B|1700000000|11,580|30899|27.66|24|2023-03-26|15/12/2022|3.57||550500000||8962|1|2022-11-29|15/09/2022|0.91||532400000||9074|1
2024-02-11 00:18:31|08716|11019|IES|1.31B|1310000000|22,630|3243|-1.27|25|2023-05-08|15/03/2023|2.15||12450000||25940|1|2023-02-28|15/12/2022|30.33||228700000||21310|1
2024-02-11 00:18:36|08717|942782|INRM|1.39B|1390000000|1,115|234536|-19.78|24|2023-03-23|15/12/2022|0.3||304200000||1284|1|2022-11-24|15/09/2022|0.26||319300000||1221|1
2024-02-11 00:18:41|08718|1128859|ISCD|2.64B|2640000000|1,317|565145|0.77|18|2023-03-13|15/12/2022|0.07||725000000||1319|1|2022-11-23|15/09/2022|0.3||701000000||1001|1
2024-02-11 00:18:46|08719|11058|ISCN|3.8B|3800000000|1,256|495354|36.71|24|2023-03-22|15/12/2022|-0.06||563800000||690|1|2022-11-27|15/09/2022|0.11||403700000||1019|1
2024-02-11 00:18:53|08720|10925|ILCO|6.41B|6410000000|83,270|8463|-35.75|41|2024-03-21|15/12/2023|||||83270|1|2023-11-16|15/09/2023|||||85220|1
2024-02-11 00:18:59|08721|11020|ILDC|1.22B|1220000000|3,125|46664|-27.21|24|2023-03-27|15/12/2022|-0.43||138000000||3516|1|2022-11-28|15/09/2022|0.75||122900000||4778|1
2024-02-11 00:19:04|08722|1166585|ISHI|1.79B|1790000000|7,155.00|8034|-9.64|12|2023-03-23|15/12/2022|1.12||378000000||7816|1|2022-11-23|15/09/2022|1.19||400100000||8735|1
2024-02-11 00:19:08|08723|10926|ISRAp|4.05B|4050000000|156.4|2774702|31.43|6|2023-03-14|15/12/2022|||||114.5|1|2022-11-15|15/09/2022|||||125.19999694824|1
2024-02-11 00:19:21|08724|11883|ISRS|3.94B|3940000000|72,930|2790|8.61|24|2023-03-20|15/12/2022|48.98||133800000||55960|1|2022-11-22|15/09/2022|17.35||140000000||63000|1
2024-02-11 00:19:28|08725|945143|KEN|4.66B|4660000000|8,655|44116|-21.1|0||
2024-02-11 00:19:35|08726|11029|KRUR|868.64M|868640000|6,906|7041|-11.56|25|2023-05-15|15/03/2023|0.95||191400000||8518|1|2023-03-19|15/12/2022|0.86||200700000||7503|1
2024-02-11 00:19:41|08727|10932|LUMI|40.01B|40010000000|2,718|3332597|-5.46|42|2024-03-05|15/12/2023||1.12|||2718|1|2023-11-29|15/09/2023|1.15|1.47|5340000000|5150000000|2776|1
2024-02-11 00:19:46|08728|11910|LVPR|971.25M|971250000|6,744|6150|-25.22|24|2023-02-19|15/12/2022|10.87||206600000||8529|1|2022-11-23|15/09/2022|0.9||22800000||9318|1
2024-02-11 00:19:53|08729|24045|LPSN|791.15M|791150000|2.66|127390|-82.4|35|2024-05-02|15/03/2024||-0.0286||96390000|973.09997558594|1|2024-02-22|15/12/2023||-0.0356||94440000|973.09997558594|1
2024-02-11 00:19:58|08730|11037|MGIC|1.91B|1910000000|3,916|65940|-33.4|31|2024-05-16|15/03/2024||0.7817||436250000|3916|1|2024-03-04|15/12/2023||0.711||436250000|3916|1
2024-02-11 00:20:05|08731|11038|MLTM|1.05B|1050000000|4,815|27033|-35.8|24|2023-03-21|15/12/2022|0.33||699600000||6995|1|2022-11-23|15/09/2022|0.82||715000000||7342|1
2024-02-11 00:20:11|08732|10938|MTRX|4.38B|4380000000|7,008|72945|-5.46|27|2023-05-11|15/03/2023|0.96||1290000000||7100|1|2023-03-13|15/12/2022|0.79||1140000000||6898|1
2024-02-11 00:20:16|08733|1166586|MAXO|1.07B|1070000000|772.8|399756|8.92|17|2024-05-21|15/03/2024||0.2||318000000|772.79998779297|1|2024-03-19|15/12/2023||0.15||284000000|772.79998779297|1
2024-02-11 00:20:20|08734|11041|MTRN|4.42B|4420000000|4,043|163092|-7.86|25|2023-05-16|15/03/2023|0.78||524400000||4090|1|2023-03-21|15/12/2022|-0.32||239000000||4315|1
2024-02-11 00:20:26|08735|102938|MDTR|1.4B|1400000000|933|97027|10.05|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
2024-02-11 00:20:32|08736|11942|MGOR|3B|3000000000|8,235|45977|-12.8|24|2023-03-28|15/12/2022|-8.65||59570000||8384|1|2022-11-28|15/09/2022|-2.9||53750000||10080|1
2024-02-11 00:20:38|08737|10936|MLSR|12.4B|12400000000|26,100|52947|10.83|40|2024-03-11|15/12/2023|||||26100|1|2023-11-22|15/09/2023|||||23700|1
2024-02-11 00:20:43|08738|1008671|MNRT|1.15B|1150000000|167.0|1246777|3.34|24|2023-03-19|15/12/2022|0.11||45530000||142|1|2022-11-24|15/09/2022|0.04||43440000||176.39999389648|1
2024-02-11 00:20:49|08739|10937|MMHD|5.7B|5700000000|9,015|68913|12.79|24|2023-03-29|15/12/2022|2.59||1860000000||7249|1|2022-11-28|15/09/2022|3.57||1840000000||7271|1
2024-02-11 00:20:55|08740|10934|MGDL|4.34B|4340000000|412.1|965918|-5.05|42|2024-03-27|15/12/2023|||||412.10000610352|1|2023-11-23|15/09/2023|||||430.39999389648|1
2024-02-11 00:21:00|08741|10922|MVNE|7.1B|7100000000|940|1021962|-10.65|28|2024-03-19|15/12/2023|||||940|1|2023-11-22|15/09/2023|||||920|1
2024-02-11 00:21:06|08742|10939|MZTF|34.05B|34050000000|13,240|385211|18.74|42|2024-03-28|15/12/2023||3.06|||13240|1|2023-11-15|15/09/2023|4.24|4.97|3870000000||13390|1
2024-02-11 00:21:11|08743|10940|NFTA|1.68B|1680000000|1,785|51503|16.82|24|2023-03-26|15/12/2022|0.39||462800000||1566|1|2022-11-29|15/09/2022|0.87||487900000||1842|1
2024-02-11 00:21:16|08744|1173275|NYAX|3.13B|3130000000|9,442.00|23419|40.44|3|2021-05-27|15/03/2021|-0.01||22770000||1035|10|2021-05-27|15/03/2020|-0||18100000||1035|10
2024-02-11 00:21:23|08745|12104|NTML|960.22M|960220000|4,852|40550|-41.78|24|2023-03-23|15/12/2022|0.35||1000000000||8607|1|2022-11-29|15/09/2022|1.67||1090000000||12020|1
2024-02-11 00:21:29|08746|10941|NICE|51.19B|51190000000|80,910|80307|2.55|43|2024-05-09|15/03/2024||8.41||2370000000|80910|1|2024-02-22|15/12/2023||8.43||2290000000|80910|1
2024-02-11 00:21:34|08747|11047|NVMI|16.95B|16950000000|55,190|41112|67.39|40|2024-05-02|15/03/2024||4.5||499460000|55190|1|2024-02-15|15/12/2023||4.6||476750000|55190|1
2024-02-11 00:21:40|08748|997120|NVLG|729.3M|729300000|142.8|617883|-32.8|28|2024-02-28|15/12/2023|||||142.80000305176|1|2023-11-15|15/09/2023|||||157.60000610352|1
2024-02-11 00:21:47|08749|11973|ONE|3.39B|3390000000|4,744|49572|3.72|25|2023-05-15|15/03/2023|0.62||915400000||4447|1|2023-02-15|15/12/2022|2.28||3210000000||4456|1
2024-02-11 00:21:52|08750|1043291|OPCE|5.5B|5500000000|2,450|330185|-31.01|24|2023-03-19|15/12/2022|0.1||504000000||2969|1|2022-11-24|15/09/2022|0.35||550000000||4169|1
2024-02-11 00:21:57|08751|41400|OPK|2.69B|2690000000|1.05|575101|-18.68|0||
2024-02-11 00:22:03|08752|945707|ORA|14.45B|14450000000|65|56802|-25.56|15|2024-04-29|15/03/2024||0.5918||208750000|23770|1|2024-02-21|15/12/2023||0.6053||239730000|23770|1
2024-02-11 00:22:06|08753|1168509|NOFR|3.21B|3210000000|9,024|34265|-2.03|12|2023-03-30|15/12/2022|5.26||57670000||8478|1|2022-11-30|15/09/2022|-0.57||82060000||10110|1
2024-02-11 00:22:13|08754|10954|PTNR|3.15B|3150000000|1,700|223005|-26.69|43|2024-05-30|15/03/2024||0.1889||827320000|1700|1|2024-02-26|15/12/2023||0.1193||795310000|1700|1
2024-02-11 00:22:18|08755|10955|PZOL|3.27B|3270000000|30,800|14630|-27.9|42|2024-03-28|15/12/2023|||||30800|1|2023-11-22|15/09/2023|||||31000|1
2024-02-11 00:22:24|08756|24046|PERI|4.13B|4130000000|8,427|54376|-22.97|31|2024-05-01|15/03/2024||2.21||651290000|8427|1|2024-02-07|15/12/2023|3.8|3.46|855900000|868620000|10730|1
2024-02-11 00:22:30|08757|10953|PRGO|15.89B|15890000000|31.88|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
2024-02-11 00:22:35|08758|10950|PHOE1|9.42B|9420000000|3,732|249924|0.95|30|2024-03-21|15/12/2023||1.58|||3732|1|2023-12-04|15/09/2023||1.54|||3591|1
2024-02-11 00:22:42|08759|10951|PLSN|1.36B|1360000000|14,290|4651|-9.21|28|2024-02-28|15/12/2023|||||14290|1|2023-11-23|15/09/2023|||||14890|1
2024-02-11 00:22:47|08760|11994|PTBL|1.5B|1500000000|20,350|15882|-10.43|12|2024-02-28|15/12/2023|||||20350|1|2023-11-07|15/09/2023|||||14040|1
2024-02-11 00:22:51|08761|1169904|RADA|8.59B|8590000000|19.9|47067|0|0||
2024-02-11 00:22:58|08762|10956|RMLI|2.99B|2990000000|21,680|21037|-2.47|32|2024-03-28|15/12/2023||3.27||2010000000|21680|1|2023-11-30|15/09/2023||3.22||1990000000|21470|1
2024-02-11 00:23:05|08763|11062|RATIp|3.23B|3230000000|287.1|1615034|27.2|40|2024-02-28|15/12/2023|||||287.10000610352|1|2023-11-29|15/09/2023|||||284.89999389648|1
2024-02-11 00:23:10|08764|11064|RIT1|3.04B|3040000000|1,566|503522|-6.51|27|2023-05-15|15/03/2023|0.14||96530000||1695|1|2023-03-15|15/12/2022|1.19||101500000||1615|1
2024-02-11 00:23:15|08765|1173540|RTLS|3.65B|3650000000|7,525.00|39181|15.64|11|2023-03-20|15/12/2022|1.05||482300000||5445|1|2022-11-23|15/09/2022|0.54||403500000||6408|1
2024-02-11 00:23:19|08766|11090|SPNS|5.81B|5810000000|28.34|41360|27.85|0||
2024-02-11 00:23:24|08767|11072|SLARL|1.71B|1710000000|782|574707|-1.64|24|2023-02-27|15/12/2022|0.47||86600000||701|1|2022-11-24|15/09/2022|0.27||82700000||880|1
2024-02-11 00:23:30|08768|945144|SPEN|7.18B|7180000000|2,011|393128|-20.36|24|2023-03-22|15/12/2022|0.34||1500000000||2470|1|2022-11-28|15/09/2022|0.24||1110000000||2870|1
2024-02-11 00:23:34|08769|10960|SKBN|4.38B|4380000000|911|722393|-12.82|34|2024-03-27|15/12/2023|||||911.09997558594|1|2023-11-30|15/09/2023|||||1081|1
2024-02-11 00:23:39|08770|10958|SAE|6.04B|6040000000|2,275|362789|17.51|34|2024-03-19|15/12/2023||0.3||4050000000|2275|1|2023-11-27|15/09/2023||0.29|3850000000|3970000000|1768|1
2024-02-11 00:23:45|08771|10961|STRS|8.44B|8440000000|7,256|117603|-16.88|42|2024-03-26|15/12/2023||1.12||2670000000|7256|1|2023-11-30|15/09/2023|1.04|1.06|2680000000|2780000000|7438|1
2024-02-11 00:23:50|08772|11074|SMT|3.26B|3260000000|4,712|55803|0.06|24|2023-03-30|15/12/2022|-0.45||235000000||4019|1|2022-11-30|15/09/2022|1.48||201000000||5018|1
2024-02-11 00:23:55|08773|942777|TDRN|2.18B|2180000000|25,350|12729|-32.2|30|2024-02-28|15/12/2023|||||25350|1|2023-11-27|15/09/2023|||||22520|1
2024-02-11 00:24:00|08774|1142298|TASE|2.48B|2480000000|2,262|220200|13.04|24|2024-05-21|15/03/2024||0.2132||102510000|2262|1|2024-03-06|15/12/2023||0.1865||94690000|2262|1
2024-02-11 00:24:06|08775|10963|TEVA|49.53B|49530000000|4,458|1233925|29.14|39|2024-05-01|15/03/2024||1.93||13870000000|4458|1|2024-01-31|15/12/2023|3.64|2.86|16210000000|15010000000|4236|1
2024-02-11 00:24:12|08776|10964|TSEM|11.92B|11920000000|10,790|211177|-25.94|43|2024-05-15|15/03/2024||1.69||1230000000|10790|1|2024-02-14|15/12/2023||2||1330000000|10790|1
2024-02-11 00:24:17|08777|1173975|VRDS|2.72B|2720000000|1,874.00|56627|-26.94|11|2023-03-28|15/12/2022|0.36||262900000||2090|1|2022-11-28|15/09/2022|0.38||272600000||2929|1
2024-02-11 00:24:23|08778|1155712|YHNF|2.48B|2480000000|17,110|8310|-10.28|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
2024-02-11 00:24:30|08779|41603|AMMB|14.19B|14190000000|4.29|2996184|10.85|42|2024-02-28|15/12/2023|||||4.289999961853|1|2023-11-22|15/09/2023|0.142||1110000000||3.9300000667572|1
2024-02-11 00:24:36|08780|41692|AXIA|25.33B|25330000000|2.76|5969107|-8|43|2024-05-21|15/03/2024||0.03|||2.7599999904633|1|2024-02-22|15/12/2023||0.0113|||2.7599999904633|1
2024-02-11 00:24:43|08781|41604|CIMB|66.02B|66020000000|6.19|17061625|15.27|43|2024-05-29|15/03/2024||0.1581||5260000000|6.1900000572205|1|2024-02-28|15/12/2023||0.1611||5360000000|6.1900000572205|1
2024-02-11 00:24:49|08782|41698|DIAL|10.16B|10160000000|1.8|9180152|-28|41|2024-02-15|15/12/2023|||||1.7999999523163|1|2023-11-14|15/09/2023|0.023|0.0238|780400000|780400000|2.0999999046326|1
2024-02-11 00:24:56|08783|41693|CELC|49.62B|49620000000|4.23|2868436|2.42|43|2024-05-28|15/03/2024||0.0455|||4.2300000190735|1|2024-02-20|15/12/2023||0.0351||3020000000|4.2300000190735|1
2024-02-11 00:25:11|08784|41626|GENT|18.87B|18870000000|4.9|6003690|-3.54|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
2024-02-11 00:25:18|08785|41655|GENM|16.1B|16100000000|2.84|9937911|-0.35|42|2024-02-28|15/12/2023||0.03||2670000000|2.8399999141693|1|2023-11-23|15/09/2023|0.031|0.03|2710000000|2710000000|2.5599999427795|1
2024-02-11 00:25:24|08786|41625|HAPS|11.45B|11450000000|4.60|594970|-35.39|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
2024-02-11 00:25:30|08787|41667|HTHB|8.87B|8870000000|2.6|10193654|67.74|38|2024-05-07|15/03/2024|||||2.5999999046326|1|2024-02-06|15/12/2023|0.0068||415600000|415630000|2.75|1
2024-02-11 00:25:36|08788|41685|HLBB|38.85B|38850000000|18.96|791528|-4.72|42|2024-05-29|15/03/2024||0.4856||1490000000|18.959999084473|1|2024-02-26|15/12/2023||0.4741||1450000000|18.959999084473|1
2024-02-11 00:25:42|08789|41606|HLCB|18.46B|18460000000|16.28|1039854|-9.35|36|2024-02-26|15/12/2023|||||16.280000686646|1|2023-11-30|15/09/2023|0.654||1570000000||16.39999961853|1
2024-02-11 00:25:49|08790|41678|IHHH|53.9B|53900000000|6.12|3778015|2.86|39|2024-05-29|15/03/2024||0.053||5330000000|6.1199998855591|1|2024-02-27|15/12/2023||0.0403||4790000000|6.1199998855591|1
2024-02-11 00:25:56|08791|41615|IOIB|24.69B|24690000000|3.98|1264744|4.19|43|2024-05-17|15/03/2024||0.0604||2785000000|3.9800000190735|1|2024-02-21|15/12/2023||0.0606|||3.9800000190735|1
2024-02-11 00:26:03|08792|41620|KLKK|24.2B|24200000000|22.44|591969|2.09|43|2024-05-20|15/03/2024||0.3619||6567000000|22.440000534058|1|2024-02-21|15/12/2023||0.392|||22.440000534058|1
2024-02-11 00:26:09|08793|41607|MBBM|111.68B|111680000000|9.26|8303120|7.42|43|2024-05-23|15/03/2024||0.194||6890000000|9.2600002288818|1|2024-02-28|15/12/2023||0.1944||6960000000|9.2600002288818|1
2024-02-11 00:26:16|08794|41657|MAHB|13.18B|13180000000|7.9|3498790|13.51|43|2024-05-27|15/03/2024||0.0973||1310000000|7.9000000953674|1|2024-02-28|15/12/2023||0.069||1160000000|7.9000000953674|1
2024-02-11 00:26:25|08795|41688|MXSC|29.45B|29450000000|3.76|1587943|-6.7|43|2024-04-26|15/03/2024||0.04|||3.7599999904633|1|2024-02-22|15/12/2023||0.0407||2530000000|3.7599999904633|1
2024-02-11 00:26:32|08796|41632|MISC|32.81B|32810000000|7.35|1481252|1.1|42|2024-02-15|15/12/2023||||3370000000|7.3499999046326|1|2023-11-22|15/09/2023|0.117||3370000000||7.3099999427795|1
2024-02-11 00:26:41|08797|950439|NESM|28.47B|28470000000|121.4|147305|-10.14|31|2024-04-23|15/03/2024|||||121.40000152588|1|2024-02-20|15/12/2023|||||121.40000152588|1
2024-02-11 00:26:47|08798|41669|PCGB|53.68B|53680000000|6.71|2422844|-18.57|43|2024-05-24|15/03/2024||0.11||7683000000|6.710000038147|1|2024-02-20|15/12/2023||0.077||6310000000|6.710000038147|1
2024-02-11 00:26:54|08799|41684|PETR|21.2B|21200000000|21.34|347526|-1.92|38|2024-02-27|15/12/2023||||9499000000|21.340000152588|1|2023-11-23|15/09/2023|0.19|0.18|9920000000|9920000000|22.920000076294|1
2024-02-11 00:27:01|08800|41689|PGAS|35.14B|35140000000|17.76|1079174|5.59|42|2024-02-19|15/12/2023|||||17.760000228882|1|2023-11-20|15/09/2023|0.2385|0.2409|1550000000|1550000000|17.139999389648|1
2024-02-11 00:27:08|08801|41635|PEPT|21.34B|21340000000|15|627048|-14.38|39|2024-02-28|15/12/2023|||||15|1|2023-11-29|15/09/2023|0.262||1460000000||14.060000419617|1
2024-02-11 00:27:13|08802|953641|PMET|38.15B|38150000000|4.63|5460385|-11.98|30|2024-02-23|15/12/2023|||||4.6300001144409|1|2023-11-28|15/09/2023|0.0372||3440000000|3440000000|4.8699998855591|1
2024-02-11 00:27:20|08803|41609|PUBM|84.44B|84440000000|4.35|17233823|5.33|42|2024-04-30|15/03/2024||0.0887||3430000000|4.3499999046326|1|2024-02-22|15/12/2023||0.089||3370000000|4.3499999046326|1
2024-02-11 00:27:30|08804|41605|RHBC|23.92B|23920000000|5.58|5224090|1.82|43|2024-05-27|15/03/2024||0.1533||1840000000|5.5799999237061|1|2024-02-26|15/12/2023||0.1548||1960000000|5.5799999237061|1
2024-02-11 00:27:37|08805|41637|SIME|16.7B|16700000000|2.45|12816900|5.6|43|2024-05-21|15/03/2024||0.1194||12700000000|2.4500000476837|1|2024-02-22|15/12/2023||0.1194||12700000000|2.4500000476837|1
2024-02-11 00:27:43|08806|1056019|SIPL|30.77B|30770000000|4.45|2079623|3.25|28|2024-02-16|15/12/2023||0.0387|||4.4499998092651|1|2023-11-24|15/09/2023|0.175|0.039|4770000000|4770000000|4.3600001335144|1
2024-02-11 00:27:49|08807|41648|TENA|62.39B|62390000000|10.78|3945962|13.12|44|2024-05-27|15/03/2024||0.2129||15744000000|10.779999732971|1|2024-02-28|15/12/2023||0.32||15698000000|10.779999732971|1
2024-02-11 00:27:55|08808|41651|TPGC|7.09B|7090000000|0.89|66998282|6.59|39|2024-03-20|15/02/2024||-0.0019||1300000000|0.88499999046326|1|2023-12-20|15/11/2023|-0.007|-0.007|493500000|1280000000|0.93999999761581|1
2024-02-11 00:28:02|08809|24454|ARE|907.84M|907840000|14.58|269893|37.03|43|2024-04-25|15/03/2024||-0.1517||1090000000|14.579999923706|1|2024-03-05|15/12/2023||0.2786||1210000000|14.579999923706|1
2024-02-11 00:28:09|08810|24698|AC|16.92M|16920000|18.21|2047641|-19.46|43|2024-05-06|15/03/2024||-0.0163||5170000000|18.209999084473|1|2024-02-16|15/12/2023||-0.0037||5130000000|18.209999084473|1
2024-02-11 00:28:15|08811|24448|AGI|6.38B|6380000000|16.08|600653|11.82|35|2024-04-24|15/03/2024||0.14||271570000|16.079999923706|1|2024-02-21|15/12/2023||0.1057||257650000|16.079999923706|1
2024-02-11 00:28:20|08812|24458|ATD|77.98B|77980000000|81.13|1128050|31.73|33|2022-03-15|15/01/2022||0.5769||17180000000|49.669998168945|1|2021-11-23|15/10/2021|0.65|0.667|14220000000|13910000000|50.689998626709|1
2024-02-11 00:28:27|08813|24451|ALA|7.99B|7990000000|27.1|669247|9.23|43|2024-04-25|15/03/2024||0.9344||3910000000|27.10000038147|1|2024-03-08|15/12/2023||0.7726||3670000000|27.10000038147|1
2024-02-11 00:28:34|08814|40471|AIF|2.09B|2090000000|45.98|114115|-22.75|40|2024-05-02|15/03/2024||0.4145||206390000|45.979999542236|1|2024-02-22|15/12/2023||0.4477||194480000|45.979999542236|1
2024-02-11 00:28:40|08815|24455|ARX|12.74B|12740000000|21.31|2058212|39.92|43|2024-05-03|15/03/2024||0.4918||1150000000|21.309999465942|1|2024-02-08|15/12/2023|0.84|0.5243|1600000000|1250000000|20.159999847412|1
2024-02-11 00:28:45|08816|991199|ATZ|4.44B|4440000000|40.17|491644|-9.4|31|2024-05-01|15/02/2024||0.3236||680280000|40.169998168945|1|2024-01-10|15/11/2023|0.47|0.4269|653520000|630860000|26.270000457764|1
2024-02-11 00:28:51|08817|977762|AX_pa|685.5M|685500000|25.09|9357|0|22|2022-08-04|15/06/2022|-0.2||91060000||24.5|1|2022-05-05|15/03/2022|1.9||93240000||24.879999160767|1
2024-02-11 00:28:58|08818|24445|ACOx|4.12B|4120000000|36.43|179433|-14.14|43|2024-04-25|15/03/2024||1.15||1360000000|36.430000305176|1|2024-02-29|15/12/2023||1.03||1260000000|36.430000305176|1
2024-02-11 00:29:04|08819|24735|ATS|19.76M|19760000|54.15|134871|3.86|39|2023-05-18|15/03/2023|0.32|0.54|730800000|664370000|57.880001068115|1|2023-02-08|15/12/2022|0.32|0.45|647000000|507380000|53.700000762939|1
2024-02-11 00:29:08|08820|978804|ACB|271.27M|271270000|0.57|1181540|-54.03|29|2024-05-29|15/03/2024||-0.0028||69820000|0.56999999284744|1|2024-02-08|15/12/2023|-0.05|-0.0134|72610000|63390000|0.51999998092651|1
2024-02-11 00:29:15|08821|24750|BDGI|1.61B|1610000000|46.81|59982|53.17|29|2023-03-15|15/12/2022||0.2909||180150000|30.010000228882|1|2022-11-14|15/09/2022|0.42|0.32|163500000|127790000|31.139999389648|1
2024-02-11 00:29:21|08822|24477|BNS|76.8B|76800000000|63.26|4342499|-13.48|44|2024-05-28|15/04/2024||1.56||8150000000|63.259998321533|1|2024-02-27|15/01/2024||1.65||8210000000|63.259998321533|1
2024-02-11 00:29:27|08823|24472|BIR|1.4B|1400000000|5.25|1897114|-37.57|43|2024-05-15|15/03/2024||0.0665||174350000|5.25|1|2024-02-14|15/12/2023||0.06||178750000|5.25|1
2024-02-11 00:29:33|08824|24467|BBDb|4.62B|4620000000|48.22|424067|-19.73|39|2024-05-02|15/03/2024||0.6179||1570000000|48.220001220703|1|2024-02-08|15/12/2023|1.37|1.35|3060000000|2870000000|52.110000610352|1
2024-02-11 00:29:39|08825|42741|BLX|3.19B|3190000000|31.01|234348|-17.09|42|2024-05-08|15/03/2024||0.51||287200000|31.010000228882|1|2024-03-01|15/12/2023||0.452||258010000|31.010000228882|1
2024-02-11 00:29:43|08826|24466|||||||28|2023-02-09|15/12/2022||0.6343||1040000000|49.419998168945|1|2022-11-10|15/09/2022|0.6836|0.5886|1020000000|1020000000|54.860000610352|1
2024-02-11 00:29:50|08827|24481|CAE|9.03B|9030000000|28.36|611511|-4.35|44|2024-05-24|15/03/2024||0.4272||1350000000|28.360000610352|1|2024-02-14|15/12/2023||0.2471||1100000000|28.360000610352|1
2024-02-11 00:29:56|08828|24795|CF|749.4M|749400000|8.09|148359|-29.34|42|2024-06-05|15/03/2024||0.175||421000000|8.0900001525879|1|2024-02-08|15/12/2023|0.2|0.125|389100000|364000000|7.210000038147|1
2024-02-11 00:30:02|08829|24497|CM|56.56B|56560000000|60.7|3659653|-1.38|39|2024-05-30|15/04/2024||1.63||5790000000|60.700000762939|1|2024-02-29|15/01/2024||1.67||5950000000|60.700000762939|1
2024-02-11 00:30:09|08830|42760|CTC|8.25B|8250000000|258.33|447|-14.46|42|2024-05-09|15/03/2024||1.34||3740000000|258.32998657227|1|2024-02-15|15/12/2023||4.89||4950000000|258.32998657227|1
2024-02-11 00:30:16|08831|24509|CU|8.16B|8160000000|29.91|491864|-16.78|43|2024-04-25|15/03/2024||0.8932||1200000000|29.909999847412|1|2024-02-29|15/12/2023||0.6889||1030000000|29.909999847412|1
2024-02-11 00:30:26|08832|24513|CWB|2.76B|2760000000|28.61|292831|0.07|43|2024-05-31|15/04/2024||0.889||292230000|28.610000610352|1|2024-03-01|15/01/2024||0.9162||294000000|28.610000610352|1
2024-02-11 00:30:34|08833|24486|CFP|1.85B|1850000000|15.55|199987|-40.1|43|2024-04-25|15/03/2024||-0.1751||1410000000|15.550000190735|1|2024-03-06|15/12/2023||-0.755||1250000000|15.550000190735|1
2024-02-11 00:30:39|08834|24503|CPX|4.26B|4260000000|36.22|469746|-15.53|43|2024-04-29|15/03/2024||0.975||1060000000|36.220001220703|1|2024-02-28|15/12/2023||0.7821||608750000|36.220001220703|1
2024-02-11 00:30:45|08835|24505|CS|4.82B|4820000000|6.4|1368610|4.92|39|2024-05-09|15/03/2024||0.0351||451520000|6.4000000953674|1|2024-02-22|15/12/2023||0.0132||362560000|6.4000000953674|1
2024-02-11 00:30:51|08836|42771|CJT|2.07B|2070000000|120.35|58242|-9.88|40|2024-04-29|15/03/2024||0.6324||229230000|120.34999847412|1|2024-02-26|15/12/2023||0.8845||248570000|120.34999847412|1
2024-02-11 00:30:57|08837|24781|CAS|1.44B|1440000000|14.32|180401|57.71|43|2024-05-09|15/03/2024||0.32||1200000000|14.319999694824|1|2024-02-22|15/12/2023||0.3188||1200000000|14.319999694824|1
2024-02-11 00:31:09|08838|24484|CCLb|10.08B|10080000000|56.56|227559|-10.19|43|2024-05-08|15/03/2024||0.9754||1750000000|56.560001373291|1|2024-02-21|15/12/2023||0.8771||1650000000|56.560001373291|1
2024-02-11 00:31:15|08839|24495|CLS|6.19B|6190000000|52.02|455328|191.27|43|2024-04-24|15/03/2024||0.9691||2820000000|52.020000457764|1|2024-01-29|15/12/2023|1.02|0.9125|2870000000|2810000000|42.970001220703|1
2024-02-11 00:31:22|08840|24512|CVE|40.88B|40880000000|21.84|5219097|-16.03|43|2024-04-24|15/03/2024||0.5682||15520000000|21.840000152588|1|2024-02-15|15/12/2023||0.3692||15000000000|21.840000152588|1
2024-02-11 00:31:29|08841|24488|CG|1.47B|1470000000|6.8|362812|-22.81|38|2024-05-01|15/03/2024||0.1867||298200000|6.8000001907349|1|2024-02-23|15/12/2023||0.2679||348060000|6.8000001907349|1
2024-02-11 00:31:34|08842|42759|CGI|756.22M|756220000|36.25|5769|5.99|15|2023-03-15|15/12/2022|3.58||10790000||33.5|1|2022-08-17|15/06/2022|-15.78||10040000||34.110000610352|1
2024-02-11 00:31:40|08843|24506|CSH_u|2.88B|2880000000|11.89|424255|26.89|43|2024-05-02|15/03/2024|||||11.890000343323|1|2024-03-07|15/12/2023|||||11.890000343323|1
2024-02-11 00:31:46|08844|24483|CCA|2.57B|2570000000|61.11|134500|-11.82|43|2024-04-11|15/02/2024||1.93||735360000|61.110000610352|1|2024-01-10|15/11/2023|2.33|1.82|747690000|752330000|60.299999237061|1
2024-02-11 00:31:53|08845|24541|CIGI|7.81B|7810000000|164.24|50574|3.95|43|2024-04-30|15/03/2024||0.998||991620000|164.24000549316|1|2024-02-08|15/12/2023|2|1.93|1240000000|1220000000|148.38999938965|1
2024-02-11 00:31:59|08846|24510|CUF_u|2.14B|2140000000|11.74|1179860|0|35|2022-05-12|15/03/2022|||||11.739999771118|1|2022-03-01|15/12/2021|0.27||162910000||11.699999809265|1
2024-02-11 00:32:04|08847|40463|CSU|79.09B|79090000000|3,732.08|30338|57.31|42|2024-05-01|15/03/2024||15.64||2280000000|3732.080078125|1|2024-03-06|15/12/2023||18.53||2270000000|3732.080078125|1
2024-02-11 00:32:10|08848|1123081|CTS|934.86M|934860000|4.59|498332|-22.34|27|2024-05-07|15/03/2024||0.0981||670810000|4.5900001525879|1|2024-03-06|15/12/2023||0.1325||708820000|4.5900001525879|1
2024-02-11 00:32:16|08849|24493|CJRb|183.48M|183480000|0.92|620684|-55.98|36|2024-04-05|15/02/2024||-0.0253||308150000|0.9200000166893|1|2024-01-12|15/11/2023|0.2|0.1366|369900000|372740000|0.73000001907349|1
2024-02-11 00:32:22|08850|24502|CPG|5.34B|5340000000|8.53|3275775|-10.87|43|2024-05-09|15/03/2024||0.2959||1060000000|8.5299997329712|1|2024-02-29|15/12/2023||0.3709||1040000000|8.5299997329712|1
2024-02-11 00:32:27|08851|977870|CRT_u|3.38B|3380000000|14.33|128611|-10.83|32|2024-05-06|15/03/2024||||139200000|14.329999923706|1|2024-02-13|15/12/2023||||138870000|14.329999923706|1
2024-02-11 00:32:33|08852|24856|DSG|10.24B|10240000000|120.41|107768|19.42|43|2024-05-29|15/04/2024||0.5198||202410000|120.41000366211|1|2024-03-06|15/01/2024||0.4872||197650000|120.41000366211|1
2024-02-11 00:32:38|08853|1162029|DCBO|1.88B|1880000000|62.05|78146|20.37|14|2024-05-09|15/03/2024||0.1523||51080000|62.049999237061|1|2024-02-23|15/12/2023||0.1222||48350000|62.049999237061|1
2024-02-11 00:32:44|08854|24521|DOL|28.07B|28070000000|100.7|528927|27.55|44|2024-06-05|15/04/2024||0.7||1400000000|100.69999694824|1|2024-03-27|15/01/2024||1.04||1610000000|100.69999694824|1
2024-02-11 00:32:50|08855|42826|DIR_u|3.89B|3890000000|13.59|470200|-5.76|37|2024-04-30|15/03/2024||||116600000|13.590000152588|1|2024-02-13|15/12/2023||||115000000|13.590000152588|1
2024-02-11 00:32:58|08856|24515|D_u|386.93M|386930000|10.22|97506|-37.07|43|2024-05-02|15/03/2024||||49600000|10.220000267029|1|2024-02-15|15/12/2023||||49800000|10.220000267029|1
2024-02-11 00:33:04|08857|24522|DPM|1.49B|1490000000|8.22|567542|0.74|31|2024-05-01|15/03/2024||0.22||154090000|8.2200002670288|1|2024-02-14|15/12/2023||0.297||198000000|8.2200002670288|1
2024-02-11 00:33:09|08858|991134|ECN|755.86M|755860000|2.7|423956|-14.01|23|2024-05-09|15/03/2024||0.025||62000000|2.7000000476837|1|2024-02-28|15/12/2023||0.0011||43490000|2.7000000476837|1
2024-02-11 00:33:15|08859|40485|EFN|8.58B|8580000000|22.05|645740|15.26|42|2024-05-07|15/03/2024||0.3341||331140000|22.049999237061|1|2024-02-27|15/12/2023||0.3297||328760000|22.049999237061|1
2024-02-11 00:33:21|08860|24528|EMA|13.28B|13280000000|46.75|1085868|-11.21|43|2024-05-10|15/03/2024||1.09||2390000000|46.75|1|2024-02-26|15/12/2023||0.7058||2010000000|46.75|1
2024-02-11 00:33:26|08861|24529|EMPa|8.45B|8450000000|34.37|429894|-5.29|40|2024-03-14|15/01/2024||0.6943||7630000000|34.369998931885|1|2023-12-14|15/10/2023|0.71|0.7557|7750000000|7780000000|38.939998626709|1
2024-02-11 00:33:33|08862|24524|EDR|454.03M|454030000|2.09|413384|-51.17|37|2024-05-08|15/03/2024||0.06||39950000|2.0899999141693|1|2024-03-11|15/12/2023||0.0167||54510000|2.0899999141693|1
2024-02-11 00:33:38|08863|24531|ERF|4.23B|4230000000|20.92|513995|-8|39|2023-02-22|15/12/2022||0.92|||21.129999160767|1|2022-11-03|15/09/2022||0.97|||23.389999389648|1
2024-02-11 00:33:43|08864|951615|EQX|1.85B|1850000000|5.82|390785|8.18|9|2020-11-09|15/09/2020|0.07|0.22||253330000|15.020000457764|1|2020-08-10|15/06/2020|0.11|0.12||205000000|16.39999961853|1
2024-02-11 00:33:49|08865|42842|EQB|3.46B|3460000000|90.76|56523|33.41|43|2024-02-28|15/03/2024||2.87||289600000|90.76000213623|1|2023-12-07|15/12/2023|3.8|3.65|395290000|388760000|79.339996337891|1
2024-02-11 00:33:54|08866|1096521|ERO|2.15B|2150000000|20.96|285236|-0.38|18|2024-05-06|15/03/2024||0.2976||116700000|20.959999084473|1|2024-03-07|15/12/2023||0.2715||120960000|20.959999084473|1
2024-02-11 00:34:00|08867|40486|EIF|2.19B|2190000000|46.38|94792|-13.7|43|2024-05-07|15/03/2024||0.3294||614270000|46.380001068115|1|2024-02-22|15/12/2023||0.7427||641960000|46.380001068115|1
2024-02-11 00:34:05|08868|24543|FTT|5.4B|5400000000|37.49|322816|4.78|43|2024-05-06|15/03/2024||0.8516||2180000000|37.490001678467|1|2024-02-06|15/12/2023|0.96|0.9688|2400000000|2510000000|39.459999084473|1
2024-02-11 00:34:11|08869|24537|FM|8.29B|8290000000|12.06|2835137|-55.22|35|2023-02-13|15/12/2022||0.20||1793000000|25.940000534058|1|2022-10-25|15/09/2022||0.16||1735000000|24.510000228882|1
2024-02-11 00:34:18|08870|24544|FVI|1.2B|1200000000|3.93|600700|-17.09|43|2024-05-08|15/03/2024||0.0795||227370000|3.9300000667572|1|2024-03-13|15/12/2023||0.1177||259150000|3.9300000667572|1
2024-02-11 00:34:24|08871|24538|FNV|28.15B|28150000000|146.47|480891|-19.59|43|2024-05-01|15/03/2024||0.783||274050000|146.4700012207|1|2024-03-05|15/12/2023||0.7973||304530000|146.4700012207|1
2024-02-11 00:34:30|08872|24689|WN|23.69M|23690000|170.59|116359|1.79|43|2024-05-07|15/03/2024||2.55||13590000000|170.58999633789|1|2024-02-28|15/12/2023||2.84||14700000000|170.58999633789|1
2024-02-11 00:34:37|08873|40487|GEI|3.34B|3340000000|20.66|568271|-12.2|43|2024-04-29|15/03/2024||0.3807||1930000000|20.659999847412|1|2024-02-20|15/12/2023||0.3946||3330000000|20.659999847412|1
2024-02-11 00:34:42|08874|24550|GIL|7.84B|7840000000|46.06|482099|18.5|34|2024-05-01|15/03/2024||0.5874||714290000|46.060001373291|1|2024-02-21|15/12/2023||0.7272||760650000|46.060001373291|1
2024-02-11 00:34:48|08875|42830|GSY|2.65B|2650000000|159.22|42367|24.89|42|2024-05-07|15/03/2024||4.02||333160000|159.2200012207|1|2024-02-13|15/12/2023||3.95||337870000|159.2200012207|1
2024-02-11 00:34:55|08876|24553|GWO|39.84B|39840000000|42.72|2277086|18.96|43|2024-05-01|15/03/2024||0.9898|||42.720001220703|1|2024-02-14|15/12/2023||1.01||1267000000|42.720001220703|1
2024-02-11 00:35:01|08877|24556|HR_u|2.73B|2730000000|9.76|689602|-23.09|41|2024-05-09|15/03/2024|||||9.7600002288818|1|2024-02-13|15/12/2023|||||9.7600002288818|1
2024-02-11 00:35:07|08878|24555|HCG|1.69B|1690000000|44.26|139062|5.51|41|2023-11-09|15/09/2023||1.55||151600000|44.259998321533|1|2023-08-03|15/06/2023|1.57|1.23|133860000|136390000|43.040000915527|1
2024-02-11 00:35:13|08879|24554|HBM|2.42B|2420000000|6.91|977164|-3.09|44|2024-05-06|15/03/2024||0.1167||453720000|6.9099998474121|1|2024-02-23|15/12/2023||0.1663||561790000|6.9099998474121|1
2024-02-11 00:35:19|08880|960802|H|24B|24000000000|40.06|936030|14.62|34|2024-05-03|15/03/2024||0.47||1070000000|40.060001373291|1|2024-02-13|15/12/2023||0.3046||1920000000|40.060001373291|1
2024-02-11 00:35:25|08881|24559|IAG|9.17B|9170000000|92.36|206758|11.79|44|2024-05-09|15/03/2024||2.49|||92.360000610352|1|2024-02-20|15/12/2023||2.48|||92.360000610352|1
2024-02-11 00:35:32|08882|24562|IMG|1.58B|1580000000|3.29|1043496|-6.27|43|2024-05-06|15/03/2024||0.0016||214110000|3.289999961853|1|2024-02-15|15/12/2023||0.013||294230000|3.289999961853|1
2024-02-11 00:35:39|08883|24561|IGM|8.63B|8630000000|36.26|179435|-12.86|43|2024-05-03|15/03/2024||0.8709||770000000|36.259998321533|1|2024-02-15|15/12/2023||0.8727||802850000|36.259998321533|1
2024-02-11 00:35:45|08884|24956|INE|1.69B|1690000000|8.25|807391|-46.81|43|2024-05-07|15/03/2024||0.07||246000000|8.25|1|2024-02-21|15/12/2023||0.005||253580000|8.25|1
2024-02-11 00:35:51|08885|24560|IFC|37.24B|37240000000|208.84|309751|7.83|43|2024-05-07|15/03/2024||3.31||5360000000|208.83999633789|1|2024-02-13|15/12/2023||3.41||5460000000|208.83999633789|1
2024-02-11 00:35:58|08886|24565|IPL|8.21B|8210000000|19.12|488974|0|35|2022-05-09|15/03/2022||0.28||663480000|19.120000839233|1|2022-02-23|15/12/2021||0.2861||574000000|19.120000839233|1
2024-02-11 00:36:02|08887|40491|ITP|2.40B|2400000000|40.48|353548|0|30|2022-11-14|15/09/2022||0.481||423000000|40.479999542236|1|2022-08-11|15/06/2022||0.46||417790000|40.479999542236|1
2024-02-11 00:36:08|08888|42920|IVN|17.7B|17700000000|14.18|1701941|17.58|40|2024-05-08|15/03/2024||0.0741||86300000|14.180000305176|1|2024-02-26|15/12/2023||0.0749||0.00|14.180000305176|1
2024-02-11 00:36:15|08889|1029161|JWEL|1.25B|1250000000|30.19|87210|-17.63|29|2024-05-02|15/03/2024||0.2604||144630000|30.190000534058|1|2024-02-22|15/12/2023||0.7679||228640000|30.190000534058|1
2024-02-11 00:36:21|08890|980227|KNT|1.51B|1510000000|6.43|527162|-7.88|29|2024-05-13|15/03/2024||0.0592||50950000|6.4299998283386|1|2024-03-28|15/12/2023||0.0664||62790000|6.4299998283386|1
2024-02-11 00:36:28|08891|24570|KEY|7.29B|7290000000|31.83|957716|4.84|43|2024-05-07|15/03/2024||0.4614||1410000000|31.829999923706|1|2024-02-14|15/12/2023||0.5078||1560000000|31.829999923706|1
2024-02-11 00:36:34|08892|959119|KXS|4.56B|4560000000|160.29|80001|-2.48|30|2024-05-01|15/03/2024||0.4554||115680000|160.28999328613|1|2024-02-28|15/12/2023||0.4351||113820000|160.28999328613|1
2024-02-11 00:36:39|08893|42810|KL|13.11B|13110000000|49.710|2151260|0|26|2022-08-03|15/06/2022||0.78||631210000|49.709999084473|1|2022-05-05|15/03/2022||0.785||631210000|49.709999084473|1
2024-02-11 00:36:46|08894|24573|LB|1.16B|1160000000|26.49|179944|-25.34|43|2024-05-30|15/04/2024||1.04||255310000|26.489999771118|1|2024-02-29|15/01/2024||0.9936||254220000|26.489999771118|1
2024-02-11 00:36:52|08895|25014|LWRK|2.24B|2240000000|32.27|336107|0|37|2022-11-08|15/09/2022||0.2||265800000|32.270000457764|1|2022-08-11|15/06/2022|0.07|0.07|263140000|264100000|31.819999694824|1
2024-02-11 00:36:59|08896|24576|LNR|4.02B|4020000000|65.33|111595|-11.69|43|2024-05-15|15/03/2024||2.17||2690000000|65.330001831055|1|2024-03-06|15/12/2023||1.76||2400000000|65.330001831055|1
2024-02-11 00:37:04|08897|42940|LAAC|896.59M|896590000|5.58|407392|-60.09|17|2023-11-29|15/09/2023|0.0331|0.0808||104250000|8.8699998855591|1|2023-08-09|15/06/2023|0.16|-0.0549|91900000|91900000|10.055624008179|1
2024-02-11 00:37:10|08898|24572|L|41.61B|41610000000|134|450263|14.1|43|2024-05-01|15/03/2024||1.7||13440000000|134|1|2024-02-22|15/12/2023||1.9||14590000000|134|1
2024-02-11 00:37:16|08899|24578|LUN|8.53B|8530000000|11.02|1959627|19.52|37|2023-02-23|15/12/2022||0.11||757450000|8.3999996185303|1|2022-10-25|15/09/2022||0.11||683620000|6.8699998855591|1
2024-02-11 00:37:23|08900|24584|MFI|3.16B|3160000000|25.96|135369|-0.73|42|2024-05-01|15/03/2024||0.277||1240000000|25.959999084473|1|2024-02-22|15/12/2023||0.192||1230000000|25.959999084473|1
2024-02-11 00:37:30|08901|25012|MRE|1.1B|1100000000|14.07|146522|3.38|43|2024-05-02|15/03/2024||0.6504||1330000000|14.069999694824|1|2024-02-29|15/12/2023||0.4407||1190000000|14.069999694824|1
2024-02-11 00:37:36|08902|24582|MEG|914.29K|914290|23.92|2400209|7.7|43|2024-05-06|15/03/2024||0.5317||1420000000|23.920000076294|1|2024-02-28|15/12/2023||0.518||1380000000|23.920000076294|1
2024-02-11 00:37:42|08903|24591|MX|4.17B|4170000000|61.9|84724|-9.75|43|2024-04-24|15/03/2024||0.4524||834660000|61.900001525879|1|2024-01-31|15/12/2023|0.52|0.3055|922000000|850680000|60.990001678467|1
2024-02-11 00:37:49|08904|42985|MTY|1.42B|1420000000|58.53|31437|-18.4|35|2024-04-11|15/02/2024||0.845||283300000|58.529998779297|1|2024-02-15|15/11/2023||0.9725||283540000|58.529998779297|1
2024-02-11 00:37:55|08905|24590|MTL|1.34B|1340000000|15.28|176021|8.6|43|2024-04-24|15/03/2024||0.3141||501310000|15.279999732971|1|2024-02-15|15/12/2023||0.3184||497410000|15.279999732971|1
2024-02-11 00:38:01|08906|24592|NA|34.73B|34730000000|102.39|1582603|0.98|43|2024-05-29|15/04/2024||2.35||2730000000|102.38999938965|1|2024-02-28|15/01/2024||2.38||2720000000|102.38999938965|1
2024-02-11 00:38:06|08907|49233|NXE|5.53B|5530000000|10.26|2068209|60.31|31|2024-05-02|15/03/2024||-0.04|||10.260000228882|1|2024-03-01|15/12/2023||-0.0367|||10.260000228882|1
2024-02-11 00:38:12|08908|42990|NFI|926.12M|926120000|12|142388|7.82|37|2024-05-08|15/03/2024||-0.1335||697690000|12|1|2024-02-28|15/12/2023||-0.2||879950000|12|1
2024-02-11 00:38:18|08909|24600|NPI|5.89B|5890000000|23.12|918326|-31.33|43|2024-05-08|15/03/2024||0.46||671200000|23.120000839233|1|2024-02-21|15/12/2023||0.4334||609280000|23.120000839233|1
2024-02-11 00:38:24|08910|24606|OGC|1.87B|1870000000|2.64|1136069|2.72|33|2022-10-27|15/09/2022||0.0327||283590000|2.0699999332428|1|2022-07-28|15/06/2022|0.0641|0.0643|293940000|294880000|2.3900001049042|1
2024-02-11 00:38:31|08911|960813|OGI|289.69M|289690000|3.08|181612|-31.25|33|2024-02-09|15/02/2024||-1.06||46900000|2.9100000858307|1|2023-11-27|15/08/2023|-0.11|-0.13|46040000|39550000|1.7300000190735|1
2024-02-11 00:38:37|08912|42743|OSK|929.46M|929460000|2.49|1051864|-15.59|31|2024-05-02|15/03/2024||-0.0107||0.00|2.4900000095367|1|2024-03-07|15/12/2023||-0.0091||0.00|2.4900000095367|1
2024-02-11 00:38:43|08913|40498|PXT|2.29B|2290000000|22.02|404069|-7.94|36|2024-05-08|15/03/2024||1.04|||22.020000457764|1|2024-02-29|15/12/2023||1.12||427900000|22.020000457764|1
2024-02-11 00:38:50|08914|24618|PKI|7.89B|7890000000|44.86|445426|47.86|43|2024-05-01|15/03/2024||0.7332||7800000000|44.860000610352|1|2024-02-29|15/12/2023||0.648||8400000000|44.860000610352|1
2024-02-11 00:38:56|08915|24623|POW|25.19B|25190000000|38.49|2628688|8.03|44|2024-05-08|15/03/2024||1.08|||38.490001678467|1|2024-03-20|15/12/2023||1.07|||38.490001678467|1
2024-02-11 00:39:03|08916|943642|PSK|5.27B|5270000000|22.05|307576|-3.54|37|2024-04-22|15/03/2024||0.3065||129000000|22.049999237061|1|2024-02-12|15/12/2023||0.25||125000000|22.049999237061|1
2024-02-11 00:39:11|08917|25066|PBH|4.07B|4070000000|91.7|39790|-4.47|44|2024-05-13|15/03/2024||0.7474||1520000000|91.699996948242|1|2024-03-14|15/12/2023||1.24||1630000000|91.699996948242|1
2024-02-11 00:39:19|08918|25099|PVG|3.61B|3610000000|19.15|837488|0|29|2022-08-11|15/06/2022||0.22|||19.14999961853|1|2022-05-05|15/03/2022||0.21|||19.14999961853|1
2024-02-11 00:39:25|08919|24632|QBRb|7.55B|7550000000|32.03|401498|1.39|44|2024-05-09|15/03/2024||0.7521||1390000000|32.029998779297|1|2024-02-22|15/12/2023||0.732||1480000000|32.029998779297|1
2024-02-11 00:39:31|08920|1029163|REAL|480.8M|480800000|6.59|84013|12.65|24|2024-04-25|15/03/2024||-0.0133||10490000|6.5900001525879|1|2024-02-01|15/12/2023|-0.02|-0.0167|9700000|10190000|6.9899997711182|1
2024-02-11 00:39:37|08921|43058|RCH|2.46B|2460000000|43.84|46761|7.66|34|2024-04-04|15/02/2024||0.365||415630000|43.840000152588|1|2024-01-18|15/11/2023|0.51|0.5283|453600000|443840000|47.330001831055|1
2024-02-11 00:39:43|08922|24642|RUS|2.77B|2770000000|44.57|172985|37.9|43|2024-05-01|15/03/2024||1.02||1180000000|44.569999694824|1|2024-02-08|15/12/2023|0.78|0.7|1020000000|1040000000|45.209999084473|1
2024-02-11 00:39:49|08923|24645|SAP|11.61B|11610000000|27.38|514713|-22.41|44|2024-06-06|15/03/2024||0.4023||4340000000|27.379999160767|1|2024-02-08|15/12/2023|0.38|0.3926|4270000000|4400000000|28.180000305176|1
2024-02-11 00:39:56|08924|25146|SEA|1.15B|1150000000|13.36|49441|-18.09|41|2024-05-13|15/03/2024||-0.04|||13.359999656677|1|2024-03-21|15/12/2023||-0.04||0.00|13.359999656677|1
2024-02-11 00:40:02|08925|24650|SJRb|20.23B|20230000000|40.48|1990346|2.27|40|2023-06-29|15/05/2023||0.385||1340000000|40.479999542236|1|2023-04-17|15/02/2023||0.375||1360000000|40.479999542236|1
2024-02-11 00:40:08|08926|24988|SIA|884.36M|884360000|12.12|219775|-0.82|43|2024-05-08|15/03/2024|||||12.119999885559|1|2024-02-20|15/12/2023|||||12.119999885559|1
2024-02-11 00:40:16|08927|24659|SVM|566.52M|566520000|3.2|224208|-22.89|42|2024-05-23|15/03/2024||0.0253||39170000|3.2000000476837|1|2024-02-08|15/12/2023|0.06|0.045|58510000|54100000|3.039999961853|1
2024-02-11 00:40:21|08928|978638|SIL|1.1B|1100000000|7.46|241247|2.47|24|2023-03-23|15/12/2022||0.12||20000000|9.0600004196167|1|2022-11-14|15/09/2022||-0.04||13000000|8.8100004196167|1
2024-02-11 00:40:26|08929|978227|ZZZ|919.72M|919720000|27.43|57663|9.2|32|2024-05-06|15/03/2024||0.4303||214640000|27.430000305176|1|2024-03-06|15/12/2023||0.5317||247690000|27.430000305176|1
2024-02-11 00:40:33|08930|24654|ATRL|7.81B|7810000000|44.48|236374|47.43|43|2024-05-09|15/03/2024||0.4561||2070000000|44.479999542236|1|2024-03-01|15/12/2023||0.5388||2090000000|44.479999542236|1
2024-02-11 00:40:39|08931|958361|TOY|3.61B|3610000000|34.85|58041|-6.17|30|2024-05-01|15/03/2024||0.115||323390000|34.849998474121|1|2024-02-28|15/12/2023||0.14||521410000|34.849998474121|1
2024-02-11 00:40:45|08932|24657|STN|12.49B|12490000000|109.48|345388|55.03|44|2024-05-08|15/03/2024||0.8893||1350000000|109.48000335693|1|2024-02-28|15/12/2023||0.856||1230000000|109.48000335693|1
2024-02-11 00:40:51|08933|1055997|STLC|2.14B|2140000000|38.75|236981|-26.97|29|2024-05-01|15/03/2024||2.51||876180000|38.75|1|2024-02-21|15/12/2023||0.0294||643650000|38.75|1
2024-02-11 00:40:57|08934|43085|SJ|4.51B|4510000000|79.36|126075|61.33|41|2024-05-02|15/03/2024||1.14||799370000|79.360000610352|1|2024-02-29|15/12/2023||0.93||732310000|79.360000610352|1
2024-02-11 00:41:02|08935|945165|SMU_u|4.46B|4460000000|23.48|1413453|1.21|34|2023-05-09|15/03/2023|||||23.479999542236|1|2023-02-17|15/12/2022|2.41||49230000|69200000|23.200000762939|1
2024-02-11 00:41:08|08936|24651|SLF|41.78B|41780000000|71.47|1803359|4.7|44|2024-05-07|15/03/2024||1.62|||71.470001220703|1|2024-02-07|15/12/2023|1.68|1.58|||70.540000915527|1
2024-02-11 00:41:15|08937|31160|SOY|981.95M|981950000|8.32|60670|-17.79|43|2024-05-08|15/03/2024||0.0234||168010000|8.3199996948242|1|2024-02-28|15/12/2023||0.0195||172140000|8.3199996948242|1
2024-02-11 00:41:22|08938|24655|SPB|2.33B|2330000000|9.37|694620|-9.64|43|2024-05-07|15/03/2024||0.57||1490000000|9.3699998855591|1|2024-02-21|15/12/2023||0.3002||1260000000|9.3699998855591|1
2024-02-11 00:41:29|08939|24671|TFII|16.18B|16180000000|191.59|185376|14|43|2024-04-23|15/03/2024||1.55||1890000000|191.58999633789|1|2024-02-08|15/12/2023|1.71|1.67|1970000000|1950000000|188.86000061035|1
2024-02-11 00:41:36|08940|24692|X|9.46B|9460000000|34.2|343413|27.75|43|2024-05-08|15/03/2024||0.3843||343330000|34.200000762939|1|2024-02-06|15/12/2023|0.37|0.3684|301500000|300150000|33.389999389648|1
2024-02-11 00:41:42|08941|25220|TXG|1.17B|1170000000|13.58|247392|-23.79|36|2024-05-08|15/03/2024||0.3775||208420000|13.579999923706|1|2024-02-21|15/12/2023||0.5771||277830000|13.579999923706|1
2024-02-11 00:41:49|08942|24675|TIH|9.83B|9830000000|119.45|93110|13.17|43|2024-05-02|15/03/2024||1.08||1070000000|119.44999694824|1|2024-02-13|15/12/2023||1.72||1190000000|119.44999694824|1
2024-02-11 00:41:55|08943|24668|TD|141.77B|141770000000|79.88|6274259|-13.8|44|2024-05-23|15/04/2024||1.88||12420000000|79.879997253418|1|2024-02-29|15/01/2024||1.94||12580000000|79.879997253418|1
2024-02-11 00:42:01|08944|24678|TOU|19.57B|19570000000|55.69|1931037|-8.49|43|2024-05-01|15/03/2024||1.37||1740000000|55.689998626709|1|2024-03-06|15/12/2023||1.49||1510000000|55.689998626709|1
2024-02-11 00:42:07|08945|43104|RNW|3.91B|3910000000|12.48|550083|4.87|35|2024-02-22|15/12/2023||0.225||186180000|12.479999542236|1|2023-11-03|15/09/2023||0.095||109710000|12.479999542236|1
2024-02-11 00:42:12|08946|1011025|TSU|1.85B|1850000000|38.98|99375|-1.57|29|2024-05-09|15/03/2024||0.6513||748000000|38.979999542236|1|2024-02-08|15/12/2023|0.23|0.2267|755000000|730410000|37.779998779297|1
2024-02-11 00:42:18|08947|24566|TRQ|8.65B|8650000000|42.99|720276|0|33|2023-03-16|15/12/2022||0.06||265470000|42.990001678467|1|2022-11-14|15/09/2022|0.23|0.1165|391100000|328940000|41.869998931885|1
2024-02-11 00:42:25|08948|24682|VET|2.3B|2300000000|14.18|713337|-26.11|44|2024-04-25|15/03/2024||1.67||762700000|14.180000305176|1|2024-03-04|15/12/2023||0.705||642300000|14.180000305176|1
2024-02-11 00:42:30|08949|43133|||||||31|2022-08-15|15/06/2022||-0.0033||85220000|8.1199998855591|1|2022-05-18|15/03/2022||-0.0017||70640000|8.1199998855591|1
2024-02-11 00:42:36|08950|976223|WELL|948.91M|948910000|3.91|755676|3.44|28|2024-05-09|15/03/2024||0.0592||221340000|3.9100000858307|1|2024-04-29|15/12/2023||0.0468||218580000|3.9100000858307|1
2024-02-11 00:42:42|08951|43141|WDO|1.35B|1350000000|9.05|302913|43.65|36|2024-05-08|15/03/2024||0.12||97090000|9.0500001907349|1|2024-03-12|15/12/2023||0.0324||85940000|9.0500001907349|1
2024-02-11 00:42:48|08952|24686|WFG|8.8B|8800000000|105.31|170921|-8.02|38|2023-02-13|15/12/2022||-0.21||2311000000|113.9700012207|1|2022-10-26|15/09/2022||2.27||2569000000|100.48000335693|1
2024-02-11 00:42:57|08953|25241|WCP|5.04B|5040000000|8.43|2396564|-20.85|43|2024-04-24|15/03/2024||0.4055||803850000|8.4300003051758|1|2024-02-21|15/12/2023||0.3067||819690000|8.4300003051758|1
2024-02-11 00:43:03|08954|43147|WPK|2.68B|2680000000|41.2|45380|2.51|38|2024-04-23|15/03/2024||0.5893||302300000|41.200000762939|1|2024-02-28|15/12/2023||0.5605||283180000|41.200000762939|1
2024-02-11 00:43:08|08955|978215|WIRu|1.84B|1840000000|21.77|1468606|0|25|2022-08-10|15/06/2022||||48620000|21.770000457764|1|2022-05-11|15/03/2022||||48070000|21.770000457764|1
2024-02-11 00:43:15|08956|24919|WSP|25.35B|25350000000|203.38|153734|18.13|43|2024-05-08|15/03/2024||1.52||2850000000|203.38000488281|1|2024-02-28|15/12/2023||1.91||2790000000|203.38000488281|1
2024-02-11 00:43:20|08957|951635|WEED|490.2M|490200000|5.38|993667|-82.42|35|2024-02-15|15/12/2023||-0.062||76580000|5.3800001144409|1|2023-11-09|15/09/2023|-0.43|-0.1571|69600000|73540000|0.81999998092651|10
2024-02-11 00:43:26|08958|1055210|GOLD|25.72B|25720000000|14.65|17087414|-17.74|31|2024-05-01|15/03/2024||0.2359||3020000000|19.719999313354|1|2024-02-14|15/12/2023||0.2091||3150000000|19.719999313354|1
2024-02-11 00:43:32|08959|24589|MRU|15.72B|15720000000|69.26|517665|-1.98|43|2024-04-17|15/03/2024||0.935||4730000000|69.26000213623|1|2024-01-30|15/12/2023|1.02|0.99|4970000000|4910000000|71.209999084473|1
2024-02-11 00:43:37|08960|24473|BMO|90.41B|90410000000|124.66|2638712|-8.25|44|2024-05-29|15/04/2024||2.86||8270000000|124.66000366211|1|2024-02-27|15/01/2024||3.1||8390000000|124.66000366211|1
2024-02-11 00:43:43|08961|24453|AQN|5.36B|5360000000|7.78|2555068|-20.21|42|2024-05-09|15/03/2024||0.15||749530000|7.7800002098083|1|2024-03-08|15/12/2023||0.1431||724690000|7.7800002098083|1
2024-02-11 00:43:50|08962|24469|BCE|46.09B|46090000000|50.52|2313788|-16.7|44|2024-05-02|15/03/2024||0.7734||6150000000|50.520000457764|1|2024-02-08|15/12/2023|0.76|0.7305|6470000000|6470000000|53.069999694824|1
2024-02-11 00:43:55|08963|24520|DML|2.43B|2430000000|2.025|1980681|49.18|12|2024-05-01|15/03/2024||-0.011|||2.7300000190735|1|2024-03-07|15/12/2023||0.0046|||2.7300000190735|1
2024-02-11 00:44:02|08964|25153|SII|1.27B|1270000000|50.51|19951|-1.85|43|2024-05-10|15/03/2024||0.34|||50.509998321533|1|2024-03-01|15/12/2023||0.495||53100000|50.509998321533|1
2024-02-11 00:44:08|08965|1055247|YRI|417.15M|417150000|7.89|2029801|4.78|24|2023-02-15|15/12/2022||0.06||462630000|7.4400000572205|1|2022-10-27|15/09/2022||0.04||430360000|6.3499999046326|1
2024-02-11 00:44:14|08966|24498|CNQ|87.84B|87840000000|81.86|6434907|3.2|44|2024-05-02|15/03/2024||2.03||8940000000|81.860000610352|1|2024-02-29|15/12/2023||2.16||9080000000|81.860000610352|1
2024-02-11 00:44:19|08967|1164007|DND|932.93M|932930000|13.93|233387|-38.12|19|2024-05-08|15/03/2024||-0.1476||111980000|13.930000305176|1|2024-02-13|15/12/2023||-0.1878||110090000|13.930000305176|1
2024-02-11 00:45:25|08968|42839|ENGH|2.01B|2010000000|36.29|59902|-15.49|18|2024-06-06|15/04/2024||0.3292||121720000|36.290000915527|1|2024-03-07|15/01/2024||0.3078||119080000|36.290000915527|1
2024-02-11 00:45:31|08969|24536|FFH|31.52B|31520000000|1,261.17|82511|43.16|33|2024-05-02|15/03/2024||39.8||7780000000|1261.1700439453|1|2024-02-15|15/12/2023||55.69||7370000000|1261.1700439453|1
2024-02-11 00:45:37|08970|24952|IFP|1.02B|1020000000|19.78|181226|-25.58|42|2024-05-02|15/03/2024||-0.7185||704680000|19.780000686646|1|2024-02-08|15/12/2023|-2.17|-1.38|785900000|695660000|20.079999923706|1
2024-02-11 00:45:44|08971|24575|LIF|1.97B|1970000000|30.83|129102|-16.34|43|2024-05-02|15/03/2024||0.9475|||30.829999923706|1|2024-03-12|15/12/2023||0.9567|||30.829999923706|1
2024-02-11 00:45:49|08972|1123415|LSPD|2.9B|2900000000|18.94|698357|-17.9|18|2024-05-16|15/03/2024||0.0584||225420000|18.940000534058|1|2024-02-08|15/12/2023|0.08|0.0411|239700000|236680000|26.329999923706|1
2024-02-11 00:45:53|08973|1166355|NVEI|5.03B|5030000000|36.07|397014|-19.68|16|2024-05-07|15/03/2024||0.4765||319270000|36.069999694824|1|2024-03-06|15/12/2023||0.4503||320040000|36.069999694824|1
2024-02-11 00:46:01|08974|24605|ONEX|8.03B|8030000000|102.4|102300|49.58|42|2024-05-10|15/03/2024||-8.70|||102.40000152588|1|2024-02-23|15/12/2023||-6.40|||102.40000152588|1
2024-02-11 00:46:07|08975|24608|OTEX|15.08B|15080000000|56.37|512574|16.44|43|2024-05-02|15/03/2024||1.62||1980000000|56.369998931885|1|2024-02-01|15/12/2023|1.67|1.62|2060000000|2020000000|58.630001068115|1
2024-02-11 00:46:13|08976|24680|TRP|52.37B|52370000000|50.48|5652685|-8.37|44|2024-05-03|15/03/2024||1.13||4270000000|50.479999542236|1|2024-02-16|15/12/2023||1.1||4170000000|50.479999542236|1
2024-02-11 00:46:19|08977|24603|NWC|1.89B|1890000000|39.66|61269|10.26|31|2024-06-12|15/04/2024||0.555||603010000|39.659999847412|1|2024-03-14|15/01/2024||0.73||649280000|39.659999847412|1
2024-02-11 00:46:24|08978|24679|TRI|96.52B|96520000000|213.34|266148|37.79|41|2023-08-03|15/06/2023||1.06||2250000000|182.55999755859|1|2023-05-02|15/03/2023|1.16|1.11|2370000000|2350000000|172.2115443303|1.04
2024-02-11 00:46:30|08979|43109|TCN|4.05B|4050000000|14.85|835913|24.58|37|2024-05-07|15/03/2024||0.15||116400000|14.85000038147|1|2024-02-27|15/12/2023||0.125||117720000|14.85000038147|1
2024-02-11 00:46:39|08980|24691|WTE|1.66B|1660000000|26.6|67486|6.02|43|2024-05-03|15/03/2024||0.425||86330000|26.60000038147|1|2024-03-18|15/12/2023||0.3534||80380000|26.60000038147|1
2024-02-11 00:46:44|08981|998086|GOOS|1.18B|1180000000|12.21|1541089|-37.64|30|2024-05-16|15/03/2024||0.075||314170000|16.440000534058|1|2024-02-01|15/12/2023|1.37|1.36|609900000|616840000|16.120000839233|1
2024-02-11 00:46:50|08982|1055239|BB|2.2B|2200000000|2.79|1649824|-34.04|30|2024-04-03|15/02/2024||-0.0534||216190000|3.7599999904633|1|2023-12-20|15/11/2023|0.0133|-0.0487|232920000|226080000|5.6199998855591|1
2024-02-11 00:46:57|08983|24470|BEI_u|3.91B|3910000000|72.55|131663|27.57|43|2024-05-08|15/03/2024||||144200000|72.550003051758|1|2024-02-22|15/12/2023||||141100000|72.550003051758|1
2024-02-11 00:47:18|08984|24777|BYD|6.52B|6520000000|303.85|40797|44.84|29|2023-03-21|15/12/2022||1.07||834000000|211|1|2022-11-09|15/09/2022||0.91||792650000|202.58999633789|1
2024-02-11 00:47:23|08985|985736|BBU_u|6.77B|6770000000|31.16|52855|18.48|31|2024-05-01|15/03/2024||-0.3235||4390000000|31.159999847412|1|2024-02-02|15/12/2023|6.57|5.92|13410000000|16550000000|29.780000686646|1
2024-02-11 00:47:29|08986|42747|BIP_u|19.6B|19600000000|41.91|431025|-8.07|42|2024-05-01|15/03/2024||0.2308||3230000000|41.909999847412|1|2024-02-01|15/12/2023|-0.2683|0.296|6670000000|1530000000|42.049999237061|1
2024-02-11 00:47:35|08987|1177000|BPYP_pa|||17.55|15178|-32.37}|0||
2024-02-11 00:47:39|08988|977801|BEP_pg|15.61B|15610000000|22.14|10403|-8.36|0||
2024-02-11 00:47:44|08989|24482|CAR_u|8.39B|8390000000|49.55|367484|0.24|43|2024-05-15|15/03/2024||||272200000|49.549999237061|1|2024-02-22|15/12/2023||||270450000|49.549999237061|1
2024-02-11 00:47:51|08990|1055219|CNR|110.85B|110850000000|128.59|1005707|10.12|31|2024-04-22|15/03/2024||1.81||4260000000|173.00999450684|1|2024-01-23|15/12/2023|2.02|1.99|4470000000|4370000000|168.19999694824|1
2024-02-11 00:47:59|08991|24501|CP|107.02B|107020000000|85.3|1275196|9.82|35|2023-07-26|15/06/2023||1.13||2870000000|109.08999633789|1|2023-04-26|15/03/2023|0.86|0.93|2270000000|2368000000|108.12000274658|1
2024-02-11 00:48:05|08992|42784|CHP_u|4.51B|4510000000|13.77|383512|-5.3|38|2024-04-24|15/03/2024||||345300000|13.770000457764|1|2024-02-14|15/12/2023||||337900000|13.770000457764|1
2024-02-11 00:48:12|08993|24822|CRR_u|2.44B|2440000000|13.5|204691|-16.2|35|2024-05-08|15/03/2024||||102100000|13.5|1|2024-02-21|15/12/2023||||108830000|13.5|1
2024-02-11 00:48:18|08994|24527|ELD|3.26B|3260000000|16.02|350017|29.51|42|2024-04-25|15/03/2024||0.175||292550000|16.020000457764|1|2024-02-22|15/12/2023||0.198||303010000|16.020000457764|1
2024-02-11 00:48:25|08995|24534|FCR_u|3.51B|3510000000|16.54|375248|-8.47|43|2024-04-30|15/03/2024||||175350000|16.540000915527|1|2024-02-06|15/12/2023|0.81||171190000|171650000|15.560000419617|1
2024-02-11 00:48:30|08996|953907|FSV|10.02B|10020000000|166.32|69482|17.28|36|2024-04-24|15/03/2024||0.83||1050000000|224.16000366211|1|2024-02-06|15/12/2023|1.11|1.13|1080000000|1070000000|227.0299987793|1
2024-02-11 00:48:37|08997|24564|IMO|42.06B|42060000000|58.29|1270065|12.8|44|2024-04-26|15/03/2024||2.18||12910000000|78.5|1|2024-02-02|15/12/2023|2.47|2.12|13110000000|13090000000|76.610000610352|1
2024-02-11 00:48:43|08998|40490|IIP_u|1.99B|1990000000|13.55|365012|-7.19|40|2024-05-07|15/03/2024||||61200000|13.550000190735|1|2024-02-29|15/12/2023||||60400000|13.550000190735|1
2024-02-11 00:48:49|08999|24969|KMP_u|2.36B|2360000000|19.3|210514|6.16|43|2024-05-01|15/03/2024||||90300000|19.299999237061|1|2024-02-14|15/12/2023||||88750000|19.299999237061|1
2024-02-11 00:48:55|09000|1055235|MFC|54.92B|54920000000|22.62|6600963|16.38|31|2024-05-08|15/03/2024||0.8876||2014000000|30.409999847412|1|2024-02-14|15/12/2023||0.8514||1924000000|30.409999847412|1
2024-02-11 00:49:01|09001|25045|NWH_u|1.06B|1060000000|4.34|705218|-55.26|43|2024-05-09|15/03/2024|||||4.3400001525879|1|2024-03-07|15/12/2023||||168000000|4.3400001525879|1
2024-02-11 00:49:08|09002|941685|OR|3.65B|3650000000|19.7|319809|15.34|37|2024-05-08|15/03/2024||0.146||61330000|19.700000762939|1|2024-02-20|15/12/2023||0.1428||65680000|19.700000762939|1
2024-02-11 00:49:14|09003|24624|PPL|24.82B|24820000000|45.18|2319768|-1.76|43|2024-05-02|15/03/2024||0.776||1880000000|45.180000305176|1|2024-02-22|15/12/2023||0.8082||2400000000|45.180000305176|1
2024-02-11 00:49:21|09004|24468|PRMW|3.17B|3170000000|14.64|81117|-6.72|46|2024-05-02|15/03/2024||0.1031||512570000|19.709999084473|1|2024-02-22|15/12/2023||0.17||578840000|19.709999084473|1
2024-02-11 00:49:29|09005|31157|RBA|16.86B|16860000000|68.65|157160|9.79|36|2023-08-10|15/06/2023||0.6643||1040000000|78.069999694824|1|2023-05-10|15/03/2023|0.57|0.4851|512400000|432220000|77.339996337891|1
2024-02-11 00:49:35|09006|24514|SRU_u|4.21B|4210000000|24.45|294516|-10.9|39|2024-05-08|15/03/2024||||220150000|24.450000762939|1|2024-02-14|15/12/2023||||214900000|24.450000762939|1
2024-02-11 00:49:41|09007|976225|TECKa|25.77B|25770000000|49.74|6507|-13.65|33|2024-04-25|15/03/2024||1.42||4340000000|49.740001678467|1|2024-02-22|15/12/2023||1.38||4140000000|49.740001678467|1
2024-02-11 00:49:48|09008|24662|T|34.7B|34700000000|23.64|2757617|-12.54|43|2024-05-03|15/03/2024||0.2636||5100000000|23.639999389648|1|2024-02-09|15/12/2023|0.24|0.229|5200000000|5240000000|22.959999084473|1
2024-02-11 00:49:54|09009|24663|TA|2.93B|2930000000|9.45|712890|-23.05|44|2024-05-14|15/03/2024||0.3412||827850000|9.4499998092651|1|2024-02-23|15/12/2023||0.158||851330000|9.4499998092651|1
2024-02-11 00:50:01|09010|24665|TCLa|1.17B|1170000000|13.44|248069|-8.82|43|2024-06-05|15/04/2024||0.4492||734730000|13.439999580383|1|2024-03-12|15/01/2024||0.3497||691930000|13.439999580383|1
2024-02-11 00:50:08|09011|24446|AEM|31.2B|31200000000|46.62|1232343|-9.63|39|2024-04-25|15/03/2024||0.727||2290000000|62.709999084473|1|2024-02-15|15/12/2023||0.6521||2320000000|62.709999084473|1
2024-02-11 00:50:14|09012|24480|BTO|4.58B|4580000000|2.62|2503569|-28.02|38|2024-05-07|15/03/2024||0.0478||418960000|3.5199999809265|1|2024-02-20|15/12/2023||0.0819||497100000|3.5199999809265|1
2024-02-11 00:50:20|09013|31094|BLDP|1.29B|1290000000|3.23|593773|-47.71|36|2024-04-30|15/03/2024||-0.1805||29890000|4.3299999237061|1|2024-03-07|15/12/2023||-0.1749||45260000|4.3299999237061|1
2024-02-11 00:50:26|09014|24683|BHC|4.04B|4040000000|8.2|273700|12.77|38|2024-05-08|15/03/2024||0.702||2060000000|11.039999961853|1|2024-02-22|15/12/2023||1.03||2290000000|11.039999961853|1
2024-02-11 00:50:32|09015|42751|DOO|6.94B|6940000000|68.38|261341|-22.53|43|2024-05-30|15/04/2024||1.66||2210000000|92.029998779297|1|2024-03-22|15/01/2024||2.62||2800000000|92.029998779297|1
2024-02-11 00:50:37|09016|1055217|CCO|25.73B|25730000000|44.06|1301098|54.19|31|2024-04-30|15/03/2024||0.3355||697000000|59.270000457764|1|2024-02-08|15/12/2023|0.21|0.2444|844000000|809950000|64.650001525879|1
2024-02-11 00:50:44|09017|24492|CIX|2.4B|2400000000|15.75|497795|-1.32|42|2024-05-09|15/03/2024||0.8624||696700000|15.75|1|2024-02-23|15/12/2023||0.8201||713130000|15.75|1
2024-02-11 00:50:50|09018|962584|CRON|1.14B|1140000000|2.21|158778|-3.86|29|2024-05-07|15/03/2024||-0.0067||24950000|2.9900000095367|1|2024-02-27|15/12/2023||-0.0075||25640000|2.9900000095367|1
2024-02-11 00:50:56|09019|1055225|ENB|97.84B|97840000000|34.23|6685787|-12.99|31|2024-05-03|15/03/2024||0.8004||13190000000|46.029998779297|1|2024-02-09|15/12/2023|0.64|0.6755|11300000000|13350000000|46.200000762939|1
2024-02-11 00:51:02|09020|24539|FR|1.77B|1770000000|4.58|615747|-37.89|34|2024-05-09|15/03/2024||0.0012||118730000|6.1799998283386|1|2024-02-22|15/12/2023||-0.0141||132910000|6.1799998283386|1
2024-02-11 00:51:08|09021|1159533|GFL|17.6B|17600000000|47.42|212621|11.68|22|2024-05-01|15/03/2024||0.1906||1860000000|47.419998168945|1|2024-02-20|15/12/2023||0.2237||1850000000|47.419998168945|1
2024-02-11 00:51:14|09022|1055232|K|8.53B|8530000000|5.165|2979347|21.29|31|2024-05-07|15/03/2024||0.1158||1300000000|6.9499998092651|1|2024-02-14|15/12/2023||0.1265||1410000000|6.9499998092651|1
2024-02-11 00:51:22|09023|24990|MAG|1.23B|1230000000|8.85|218490|-32.18|36|2024-05-14|15/03/2024||0.1591||17230000|11.909999847412|1|2024-03-27|15/12/2023||0.1278||64120000|11.909999847412|1
2024-02-11 00:51:26|09024|24586|MG|21.08B|21080000000|54.69|943589|-15.4|39|2024-05-09|15/03/2024||2.02||15120000000|73.580001831055|1|2024-02-09|15/12/2023|1.79|1.97|14070000000|14110000000|78.900001525879|1
2024-02-11 00:51:33|09025|24598|NGD|1.09B|1090000000|1.18|1425347|14.49|43|2024-05-01|15/03/2024||0.0244||187180000|1.5800000429153|1|2024-02-13|15/12/2023||0.021||194660000|1.5800000429153|1
2024-02-11 00:51:42|09026|24597|NG|1.11B|1110000000|2.465|208778|-59.58|43|2024-04-02|15/02/2024||-0.0268|||3.3099999427795|1|2024-01-24|15/11/2023|-0.054|-0.0269|||4.6900000572205|1
2024-02-11 00:51:49|09027|1057244|NTR|32.68B|32680000000|49.12|1307070|-37.52|27|2024-05-08|15/03/2024||0.6806||7160000000|66.080001831055|1|2024-02-21|15/12/2023||0.8899||7250000000|66.080001831055|1
2024-02-11 00:51:56|09028|24609|PAAS|46.56M|46560000|13|610699|-21.25|39|2024-05-08|15/03/2024||-0.0292||515660000|17.489999771118|1|2024-02-21|15/12/2023||0.1091||521770000|17.489999771118|1
2024-02-11 00:52:03|09029|943641|QSR|46.19B|46190000000|77.02|640644|14.34|38|2024-04-30|15/03/2024||0.9834||2260000000|103.63999938965|1|2024-02-13|15/12/2023||0.9918||2430000000|103.63999938965|1
2024-02-11 00:52:09|09030|1055240|RY|184.31B|184310000000|97.34|5100963|-5.92|31|2024-05-30|15/04/2024||2.77||13770000000|131.00999450684|1|2024-02-28|15/01/2024||2.83||13910000000|131.00999450684|1
2024-02-11 00:52:18|09031|25177|SSL|1.76B|1760000000|4.405|221242|-16.85|30|2024-05-08|15/03/2024||0.0075||39520000|5.9200000762939|1|2024-02-15|15/12/2023||0.0162||43250000|5.9200000762939|1
2024-02-11 00:52:28|09032|25152|SHOP|157.09B|157090000000|90.73|3030688|82.64|31|2024-05-02|15/03/2024||0.21||1810000000|122.11000061035|1|2024-02-13|15/12/2023||0.3017||2080000000|122.11000061035|1
2024-02-11 00:52:34|09033|24656|SSRM|2.6B|2600000000|9.55|386443|-39.44|39|2024-05-01|15/03/2024||0.1686||415980000|12.85000038147|1|2024-02-21|15/12/2023||0.4576||560800000|12.85000038147|1
2024-02-11 00:52:39|09034|1055242|SU|55.82B|55820000000|32.14|7319305|-2.7|31|2024-05-06|15/03/2024||1.15||12370000000|43.259998321533|1|2024-02-21|15/12/2023||1.1||12950000000|43.259998321533|1
2024-02-11 00:52:45|09035|1170093|TIXT|3.47B|3470000000|9.41|193159|-56.63|14|2024-05-03|15/03/2024||0.3426||942460000|12.689999580383|1|2024-02-09|15/12/2023|0.35|0.3508|931540000|934730000|12.35000038147|1
2024-02-11 00:52:50|09036|1173238|TLRY|1.88B|1880000000|1.88|1252109|-34.29|21|2024-04-09|15/02/2024||-0.0686||270650000|2.5299999713898|1|2024-01-09|15/11/2023|-0.0938|-0.0703|259700000|264510000|3.1199998855591|1
2024-02-11 00:52:56|09037|24471|WCN|54.34B|54340000000|156.71|253747|17.29|42|2024-04-24|15/03/2024||1.04||2070000000|210.94999694824|1|2024-02-13|15/12/2023||1.08||2030000000|210.94999694824|1
2024-02-11 00:53:03|09038|24690|WPRT|134.48M|134480000|5.85|9932|-43.26|36|2023-08-10|15/06/2023||-0.0586||82730000|11.710000038147|1|2023-05-08|15/03/2023|-0.6|-0.0757|82240000|77950000|9.5|1
2024-02-11 00:53:10|09039|24652|WPM|27.74B|27740000000|45.48|672609|5.24|39|2024-05-08|15/03/2024||0.304||328210000|61.220001220703|1|2024-03-07|15/12/2023||0.3057||284410000|61.220001220703|1
2024-02-11 00:53:16|09040|24542|FTS|25.79B|25790000000|52.56|1361434|-1.98|43|2024-05-01|15/03/2024||0.875||3350000000|52.560001373291|1|2024-02-09|15/12/2023|0.72|0.7026|2870000000|3020000000|52.409999847412|1
2024-02-11 00:53:22|09041|24637|REI_u|5.45B|5450000000|18.13|718760|-19.78|43|2024-05-07|15/03/2024||||282850000|18.129999160767|1|2024-02-13|15/12/2023||||278250000|18.129999160767|1
2024-02-11 00:53:28|09042|43433|005930|493.38T|4.9338E+14|74,100|5274568|17.62|41|2024-04-25|15/03/2024||708.61||70883380000000|74100|1|2024-01-31|15/12/2023|887|487.07|67780000000000|68717330000000|74300|1
2024-02-11 00:53:34|09043|43430|000660|98.26T|98260000000000|142,800|1328597|51.27|42|2024-04-24|15/03/2024||1160.17||11487720000000|142800|1|2024-01-24|15/12/2023|-1972|-1941.45|11306000000000|10470950000000|140800|1
2024-02-11 00:53:39|09044|43493|035420|31.02T|31020000000000|206,000|259739|-10.43|43|2024-05-08|15/03/2024||1848.05||2540450000000|206000|1|2024-02-02|15/12/2023|2085.79|2016.91|2537000000000|2578470000000|202500|1
2024-02-11 00:53:44|09045|979247|035720|23.67T|23670000000000|54,000|631900|-23.84|31|2024-05-02|15/03/2024||273.38||2198520000000|54000|1|2024-02-15|15/12/2023||231.63||2217890000000|54000|1
2024-02-11 00:53:51|09046|43450|006400|25.52T|25520000000000|385,000|152569|-47.83|42|2024-04-25|15/03/2024||5841.9||5298090000000|385000|1|2024-01-30|15/12/2023|7050.1|6253.58|5565000000000|5574210000000|379000|1
2024-02-11 00:53:57|09047|43424|051910|35.47T|35470000000000|470,500|132517|-30.81|42|2024-04-24|15/03/2024||6764.53||12579440000000|470500|1|2024-01-31|15/12/2023|1662.81|4284.19|13135000000000|13134940000000|426500|1
2024-02-11 00:54:04|09048|43399|005380|53.91T|53910000000000|250,000|369619|44.84|42|2024-05-14|15/03/2024||10934.74||39724500000000|250000|1|2024-01-25|15/12/2023|8543.74|8439.83|41669000000000|41727610000000|185000|1
2024-02-11 00:54:09|09049|979618|068270|37.79T|37790000000000|179,600|328617|8.45|32|2024-05-08|15/03/2024||190.85||761290000000|179600|1|2024-02-20|15/12/2023||747.44||525700000000|179600|1
2024-02-11 00:54:14|09050|43460|000270|44.72T|44720000000000|113,200|689375|57.88|42|2024-04-25|15/03/2024||5575.26||24743270000000|113200|1|2024-01-25|15/12/2023|4100.42|4100.6|24328000000000|24327460000000|87900|1
2024-02-11 00:54:21|09051|43413|105560|25.6T|25600000000000|67,600|683074|24.72|42|2024-04-25|15/03/2024||3872.55||4257730000000|67600|1|2024-02-08|15/12/2023|1228.98|1177.16|3606000000000|3626260000000|64700|1
2024-02-11 00:54:29|09052|43531|005490|34.37T|34370000000000|453,000|232397|48.04|38|2024-04-22|15/03/2024||6933.46||19887500000000|453000|1|2024-01-22|15/12/2023|-4881.14|4595.73|18664200000000|19251360000000|414500|1
2024-02-11 00:54:35|09053|43398|012330|20.73T|20730000000000|230,500|106697|11.62|42|2024-04-26|15/03/2024||8949.95||15286630000000|230500|1|2024-01-26|15/12/2023|7154.31|8057.28|14672000000000|14672060000000|209500|1
2024-02-11 00:54:42|09054|43453|055550|22.64T|22640000000000|44,150|665492|10.38|42|2024-04-25|15/03/2024||2552.58||3672590000000|44150|1|2024-02-08|15/12/2023|1258.68|1148.15|3270200000000|3375190000000|42850|1
2024-02-11 00:54:49|09055|43348|066570|16.75T|16750000000000|98,200|296720|-9.07|42|2024-04-25|15/03/2024||3629.15||21385320000000|98200|1|2024-01-25|15/12/2023|-1698.82|-1784.09|23104100000000|23156700000000|93900|1
2024-02-11 00:54:56|09056|993256|207940|58.01T|58010000000000|815,000|40527|0.12|30|2024-04-23|15/03/2024||3193.05||930370000000|815000|1|2024-01-24|15/12/2023|3078.38|3114.02|1073500000000|1057660000000|799000|1
2024-02-11 00:55:02|09057|43404|096770|10.64T|10640000000000|121,000|190950|-28.32|42|2024-05-09|15/03/2024||4094.52||18489600000000|121000|1|2024-02-06|15/12/2023|4004.33|6266.5|19529000000000|19528730000000|127100|1
2024-02-11 00:55:10|09058|43378|086790|16.3T|16300000000000|56,600|615831|18.29|42|2024-04-25|15/03/2024||3177.32||2837100000000|56600|1|2024-01-31|15/12/2023|1622.48|1716.62|2399000000000|2569000000000|46300|1
2024-02-11 00:55:16|09059|43448|036570|4.15T|4150000000000|204,500|76412|-54.3|43|2024-05-08|15/03/2024||1367.43||427990000000|204500|1|2024-02-10|15/12/2023|814.62|1003.61|437710000000|433280000000|204500|1
2024-02-11 00:55:22|09060|43477|028260|25.55T|25550000000000|156,500|188118|37.89|37|2024-04-24|15/03/2024||3468||10483000000000|156500|1|2024-01-31|15/12/2023|2075|2893.17|10100000000000|10614380000000|129700|1
2024-02-11 00:55:29|09061|43521|051900|4.82T|4820000000000|308,500|41393|-56.05|42|2024-04-25|15/03/2024||6769.07||1685140000000|308500|1|2024-01-31|15/12/2023|-7773.4|1840.51|1567200000000|1567330000000|318000|1
2024-02-11 00:55:35|09062|1176172|259960|9.89T|9890000000000|214,000|80397|18.23|17|2024-05-13|15/03/2024||4171.72||531950000000|214000|1|2024-02-07|15/12/2023|-265.21|1746.2|534600000000|443170000000|211500|1
2024-02-11 00:55:41|09063|1166996|352820|8.33T|8330000000000|200,000|125522|0.86|18|2024-04-30|15/03/2024||1473||472200000000|200000|1|2024-02-26|15/12/2023||1509.26||663460000000|200000|1
2024-02-11 00:55:48|09064|43365|011200|12.66T|12660000000000|18,380|1128228|-15.3|42|2024-04-01|15/12/2023||-1423||2152500000000|18380|1|2023-11-16|15/09/2023||2182|2127000000000|2123800000000|15870|1
2024-02-11 00:55:55|09065|43350|009150|10.28T|10280000000000|138,800|148320|-5.96|42|2024-04-24|15/03/2024||1409.46||2368220000000|138800|1|2024-01-30|15/12/2023|567.13|1257.39|2306200000000|2174850000000|143100|1
2024-02-11 00:56:00|09066|43480|033780|10.27T|10270000000000|91,000|182536|1.11|42|2024-05-15|15/03/2024||1902.88||1508580000000|91000|1|2024-02-12|15/12/2023||888.98||1429010000000|91000|1
2024-02-11 00:56:06|09067|43520|034730|10.82T|10820000000000|196,000|92165|-1.46|42|2024-05-13|15/03/2024||5800||30963000000000|196000|1|2024-04-01|15/12/2023||1984.09||35805930000000|196000|1
2024-02-11 00:56:13|09068|1031014|091990|11.91T|11910000000000|75,900|394243|26.71|29|2024-05-14|15/03/2024||277.23||591000000000|75900|1|2024-04-01|15/12/2023||327.07||641060000000|75900|1
2024-02-11 00:56:19|09069|1010663|251270|5.15T|5150000000000|62,900|109957|1.78|30|2024-05-10|15/03/2024||40.15||627880000000|62900|1|2024-02-07|15/12/2023|-2638.29|-2014.35|664900000000|661830000000|60400|1
2024-02-11 00:56:26|09070|43508|003550|14.61T|14610000000000|94,000|146775|15.76|42|2024-05-09|15/03/2024||2312||1776000000000|94000|1|2024-02-07|15/12/2023|3634|3634|2035130000000|2384420000000|90200|1
2024-02-11 00:56:32|09071|43525|015760|13.1T|13100000000000|20,400|806296|6.19|43|2024-05-15|15/03/2024||35.75||23871480000000|20400|1|2024-02-15|15/12/2023||-398.75||22258940000000|20400|1
2024-02-11 00:56:38|09072|1131302|316140|10.8T|10800000000000|14,610|872006|17.54|31|2024-04-18|15/03/2024||1020.04||2509790000000|14610|1|2024-02-06|15/12/2023|107.65|332.57|2338000000000|2413850000000|14750|1
2024-02-11 00:56:47|09073|43370|000810|13.87T|13870000000000|333,000|69693|66.58|43|2024-05-09|15/03/2024||14094.9||3581110000000|333000|1|2024-02-22|15/12/2023||6971.74||3630280000000|333000|1
2024-02-11 00:56:54|09074|43544|034020|10T|10000000000000|15,620|950789|-1.64|41|2024-04-26|15/03/2024||||3960000000000|15620|1|2024-03-29|15/12/2023||||5117500000000|15620|1
2024-02-11 00:57:02|09075|43514|003490|8.44T|8440000000000|22,850|499740|-3.38|42|2024-05-10|15/03/2024||720.00||4119660000000|22850|1|2024-01-30|15/12/2023||497.00|4393000000000|4141220000000|22400|1
2024-02-11 00:57:07|09076|1175885|323410|13.88T|13880000000000|29,100|458442|6.2|17|2024-05-01|15/03/2024||234.15||323270000000|29100|1|2024-02-08|15/12/2023|147.23|139.28|663700000000|296920000000|28400|1
2024-02-11 00:57:15|09077|43507|030200|9.4T|9400000000000|37,650|337360|10.9|39|2024-05-14|15/03/2024||1269.02||6678780000000|37650|1|2024-02-07|15/12/2023|841.24|841.24|6698400000000|6732660000000|37850|1
2024-02-11 00:57:22|09078|43416|090430|7.95T|7950000000000|129,400|98729|-15.15|43|2024-04-30|15/03/2024||890.9||964350000000|129400|1|2024-01-30|15/12/2023|731.08|620.77|926000000000|926010000000|136400|1
2024-02-11 00:57:30|09079|43428|032830|14.9T|14900000000000|83,000|179889|24.07|41|2024-05-15|15/03/2024||3066.17||1998710000000|83000|1|2024-02-20|15/12/2023||2093.73||1964670000000|83000|1
2024-02-11 00:57:36|09080|948394|018260|11.83T|11830000000000|153,000|105481|16.44|31|2024-04-26|15/03/2024||2168.76||3420860000000|153000|1|2024-01-25|15/12/2023|1835|2296.29|3377100000000|3479760000000|158600|1
2024-02-11 00:57:41|09081|1123980|247540|23.78T|23780000000000|243,500|313923|86.3|24|2024-05-13|15/03/2024||170.28||1646170000000|243500|1|2024-02-07|15/12/2023|-1211.01|-161.62|1180400000000|1552850000000|216000|1
2024-02-11 00:57:48|09082|43541|009540|8.56T|8560000000000|121,100|106848|49.88|42|2024-05-13|15/03/2024||1843||5749000000000|121100|1|2024-02-06|15/12/2023|1354|3336.16|5989000000000|5866170000000|123000|1
2024-02-11 00:57:54|09083|43463|034220|4.2T|4200000000000|11,740|535992|-18.7|42|2024-04-24|15/03/2024||-1277.02||5039430000000|11740|1|2024-01-26|15/12/2023|142.74|140.3|7396000000000|6968290000000|12310|1
2024-02-11 00:58:02|09084|43457|009830|5.45T|5450000000000|31,850|626222|-40.06|43|2024-05-08|15/03/2024||736.91||3006100000000|31850|1|2024-02-22|15/12/2023||583.11||3526930000000|31850|1
2024-02-11 00:58:09|09085|43524|021240|4.5T|4500000000000|62,000|105322|11.31|42|2024-05-13|15/03/2024||1681.66||989950000000|62000|1|2024-02-08|15/12/2023|1377.7|1207.23|1004000000000|1012080000000|61200|1
2024-02-11 00:58:19|09086|43381|010130|9.75T|9750000000000|466,500|25108|-12.8|42|2024-05-13|15/03/2024||7879.64||2493910000000|466500|1|2024-02-05|15/12/2023|7264.81|7264.81|2415000000000|2553770000000|475500|1
2024-02-11 00:58:25|09087|43473|010950|8T|8000000000000|69,400|142576|-18.06|42|2024-04-24|15/03/2024||2438.16||9269670000000|69400|1|2024-02-02|15/12/2023|487.11|1900.78|9830390000000|9830280000000|67800|1
2024-02-11 00:58:30|09088|979183|028300|9.49T|9490000000000|72,800|969492|137.91|28|2024-03-19|15/12/2023|||||72800|1|2023-11-16|15/09/2023|||||30500|1
2024-02-11 00:58:36|09089|979031|003670|21.87T|21870000000000|282,500|227221|16.49|31|2024-04-25|15/03/2024||293.01||1235890000000|282500|1|2024-01-29|15/12/2023|-972.22|-807.87|1145840000000|1141320000000|267000|1
2024-02-11 00:58:42|09090|43492|032640|4.41T|4410000000000|10,250|606383|-5.79|42|2024-05-09|15/03/2024||392.42||3578160000000|10250|1|2024-02-07|15/12/2023|234.74|300.91|3820900000000|3670570000000|10310|1
2024-02-11 00:58:50|09091|43346|018880|3.42T|3420000000000|6,400|463538|-32.13|43|2024-05-15|15/03/2024||70.76||2380720000000|6400|1|2024-02-14|15/12/2023||72.41||2398780000000|6400|1
2024-02-11 00:58:55|09092|979607|066970|4.73T|4730000000000|141,300|673347|-38.43|29|2024-05-09|15/03/2024||-184.72||821710000000|141300|1|2024-01-26|15/12/2023|-8677.32|-8677.32|658000000000|657900000000|157500|1
2024-02-11 00:59:02|09093|43371|000720|3.83T|3830000000000|33,950|259872|-7.62|42|2024-05-13|15/03/2024||849.51||7103400000000|33950|1|2024-01-23|15/12/2023|671.66|1084.64|8598000000000|8598150000000|32050|1
2024-02-11 00:59:08|09094|43374|011170|5.72T|5720000000000|134,700|75604|-22.68|42|2024-05-10|15/03/2024||3587.72||4971940000000|134700|1|2024-02-07|15/12/2023|445.57|585.51|4907900000000|4855770000000|132400|1
2024-02-11 00:59:15|09095|43366|010140|6.26T|6260000000000|7,330|1629119|31.6|42|2024-05-14|15/03/2024||51||2534900000000|7330|1|2024-02-07|15/12/2023||37.2|2433000000000|2317340000000|7210|1
2024-02-11 00:59:21|09096|43400|004020|4.78T|4780000000000|36,350|180368|8.35|42|2024-04-25|15/03/2024||2231.63||6321520000000|36350|1|2024-01-30|15/12/2023|-1468.01|1212.1|6104000000000|6104130000000|35700|1
2024-02-11 00:59:27|09097|43540|071050|3.69T|3690000000000|65,100|76566|2.84|37|2024-05-13|15/03/2024||3942||481330000000|65100|1|2024-02-12|15/12/2023||3531||412400000000|65100|1
2024-02-11 00:59:34|09098|1166027|293490|2.08T|2080000000000|25,450|239311|-47.63|19|2024-04-30|15/03/2024||61||248990000000|25450|1|2024-02-08|15/12/2023|79|79|242850000000|244660000000|25500|1
2024-02-11 00:59:41|09099|43538|011790|2.83T|2830000000000|83,200|125368|-13.42|42|2024-05-15|15/03/2024||-722||483110000000|83200|1|2024-02-06|15/12/2023|-877|540.35|259800000000|572670000000|80000|1
2024-02-11 00:59:47|09100|43435|028050|4.62T|4620000000000|23,550|438568|-9.07|42|2024-05-13|15/03/2024||799.49||2537510000000|23550|1|2024-01-31|15/12/2023|725.39|725.39|2827400000000|2783510000000|24050|1
2024-02-11 00:59:53|09101|1050118|263750|2.02T|2020000000000|32,950|138629|-31.64|29|2024-05-09|15/03/2024||66.87||81990000000|32950|1|2024-02-15|15/12/2023||20.68||86390000000|32950|1
2024-02-11 00:59:59|09102|43422|035250|3.54T|3540000000000|17,440|360241|-23.17|43|2024-05-13|15/03/2024||359.09||351410000000|17440|1|2024-02-07|15/12/2023|384.63|384.59|325150000000|325130000000|16560|1
2024-02-11 01:00:05|09103|1171784|302440|4.98T|4980000000000|64,900|65672|-13|18|2024-05-10|15/03/2024||-236.37||38000000000|64900|1|2024-02-01|15/12/2023|-119.26|-119.26|90800000000|62160000000|63500|1
2024-02-11 01:00:10|09104|44089|139480|2.28T|2280000000000|85,100|103366|-17.38|39|2024-05-13|15/03/2024||1866.61||7381460000000|85100|1|2024-04-01|15/12/2023||731.5||7640130000000|85100|1
2024-02-11 01:00:21|09105|43532|000100|4.57T|4570000000000|61,200|272170|20.56|42|2024-05-13|15/03/2024||315.38||484350000000|61200|1|2024-02-06|15/12/2023|31.44|31.44|437200000000|436130000000|59400|1
2024-02-11 01:00:28|09106|43465|011070|4.73T|4730000000000|199,900|76302|-31.42|42|2024-05-13|15/03/2024||3904.18||4502180000000|199900|1|2024-01-25|15/12/2023|14822.91|14823.89|7559000000000|7558870000000|213500|1
2024-02-11 01:00:34|09107|43347|011780|3.35T|3350000000000|140,200|51976|-3.91|42|2024-04-30|15/03/2024||4164.73||1643980000000|140200|1|2024-01-29|15/12/2023|4256.57|4256.57|1515900000000|1515930000000|115200|1
2024-02-11 01:00:41|09108|43379|086280|6.9T|6900000000000|184,100|43083|13.36|42|2024-05-13|15/03/2024||7582||6597700000000|184100|1|2024-01-25|15/12/2023|6661.33|7858|6517300000000|6565820000000|168500|1
2024-02-11 01:00:47|09109|43441|006800|4.53T|4530000000000|8,650|593793|22.87|35|2024-05-10|15/03/2024||246.00||544200000000|8650|1|2024-02-12|15/12/2023||567||562250000000|8650|1
2024-02-11 01:00:54|09110|44101|161390|6.29T|6290000000000|51,600|195070|41.18|40|2024-05-10|15/03/2024||1772.14||2188820000000|51600|1|2024-02-05|15/12/2023|1428.26|2015.64|2232000000000|2269480000000|50800|1
2024-02-11 01:01:02|09111|43376|097950|4.53T|4530000000000|296,000|22820|-13.95|42|2024-05-06|15/03/2024||8132.79||7352710000000|296000|1|2024-02-13|15/12/2023||7198.45||7531150000000|296000|1
2024-02-11 01:01:08|09112|43856|014680|2.03T|2030000000000|186,400|42046|-13.9|37|2024-05-14|15/03/2024||2487.36||202700000000|186400|1|2024-03-28|15/12/2023||1244.09||194530000000|186400|1
2024-02-11 01:01:15|09113|43407|016360|3.54T|3540000000000|39,600|186087|15.28|35|2024-05-09|15/03/2024||||494000000000|39600|1|2024-02-15|15/12/2023||4710||385840000000|39600|1
2024-02-11 01:01:21|09114|979869|112040|1.62T|1620000000000|48,350|343080|10.51|32|2024-05-09|15/03/2024||-291.78||159830000000|48350|1|2024-02-07|15/12/2023||1303|118200000000|128630000000|49950|1
2024-02-11 01:01:26|09115|43542|024110|10.69T|10690000000000|13,410|789215|31.47|42|2024-04-25|15/03/2024||821.17||2132720000000|13410|1|2024-02-12|15/12/2023||679.21||2032580000000|13410|1
2024-02-11 01:01:31|09116|1010641|267250|5.06T|5060000000000|71,600|131115|19.53|30|2024-05-14|15/03/2024||5164||16002000000000|71600|1|2024-02-06|15/12/2023||4453|16712800000000|17190500000000|73600|1
2024-02-11 01:01:37|09117|1175253|383220|2.67T|2670000000000|70,000|74513|-52.89|13|2024-04-30|15/03/2024||3323||545130000000|70000|1|2024-02-07|15/12/2023||4147|583200000000|610120000000|72100|1
2024-02-11 01:01:43|09118|43522|006360|1.29T|1290000000000|15,240|333909|-30.88|42|2024-05-13|15/03/2024||188.5||3231810000000|15240|1|2024-01-31|15/12/2023|-1198.98|-1198.98|3321000000000|3499060000000|15090|1
2024-02-11 01:01:49|09119|1163147|326030|6.69T|6690000000000|85,400|90722|19.78|21|2024-05-09|15/03/2024||45.49||107800000000|85400|1|2024-01-29|15/12/2023|47.63|47.63|126800000000|126830000000|88000|1
2024-02-11 01:01:55|09120|43455|005830|5.87T|5870000000000|97,700|117870|51|37|2024-05-10|15/03/2024||7033.97||2979070000000|97700|1|2024-02-23|15/12/2023||4054.61||3069030000000|97700|1
2024-02-11 01:02:00|09121|1031094|271560|3.68T|3680000000000|93,000|92535|-22.82|29|2024-05-13|15/03/2024||2247.3||763730000000|93000|1|2024-02-07|15/12/2023|2706.3|2966.78|768400000000|799200000000|92200|1
2024-02-11 01:02:07|09122|43780|008770|2.28T|2280000000000|60,600|159430|-25.83|42|2024-05-13|15/03/2024||1339||1054380000000|60600|1|2024-01-26|15/12/2023|-959.35|-181.52|937810000000|937820000000|59500|1
2024-02-11 01:02:12|09123|44107|180640|5.09T|5090000000000|76,500|95311|87.5|30|2024-01-30|15/12/2023|||||74100|1|2023-11-16|15/09/2023|||||50800|1
2024-02-11 01:02:19|09124|980033|196170|4.07T|4070000000000|76,800|427924|82.42|28|2024-02-28|15/12/2023|||||76800|1|2023-11-16|15/09/2023|||||72300|1
2024-02-11 01:02:26|09125|43414|138930|2.52T|2520000000000|7,820|636317|13.01|42|2024-04-25|15/03/2024||982.86||821580000000|7820|1|2024-02-05|15/12/2023|165.62|167.08|816000000000|816000000000|7860|1
2024-02-11 01:02:31|09126|43469|010060|2.02T|2020000000000|103,500|83488|8.95|42|2024-04-23|15/03/2024||||681450000000|103500|1|2024-02-07|15/12/2023||4158|675300000000|676430000000|110200|1
2024-02-11 01:02:37|09127|1156618|336260|1.37T|1370000000000|20,850|242221|-41.84|18|2024-05-10|15/03/2024||66.28||129000000000|20850|1|2024-02-14|15/12/2023||74.12||173150000000|20850|1
2024-02-11 01:02:44|09128|43419|000990|2.09T|2090000000000|50,100|156678|6.14|41|2024-05-10|15/03/2024||||275000000000|50100|1|2024-02-05|15/12/2023||1735|257000000000|257000000000|51200|1
2024-02-11 01:02:50|09129|43962|047810|4.79T|4790000000000|49,100|222271|1.24|42|2024-05-13|15/03/2024||643.85||938000000000|49100|1|2024-02-08|15/12/2023||522.64|1510000000000|1408610000000|48900|1
2024-02-11 01:02:55|09130|942445|204320|1.6T|1600000000000|34,050|186901|-26.62|31|2024-05-13|15/03/2024||1101.89||2118780000000|34050|1|2024-02-05|15/12/2023|746.23|2319.92|2190400000000|2259420000000|36750|1
2024-02-11 01:03:02|09131|979725|086520|17.07T|17070000000000|648,000|187552|239.09|30|2024-02-07|15/12/2023||2125|1759000000000|1759000000000|509000|1|2023-11-07|15/09/2023||10596|1904000000000|2165000000000|828000|1
2024-02-11 01:03:08|09132|43354|020150|1.6T|1600000000000|34,600|114861|-47.18|41|2024-05-13|15/03/2024||194.99||206300000000|34600|1|2024-02-02|15/12/2023|140.69|96.25|230000000000|224440000000|32700|1
2024-02-11 01:03:16|09133|43495|012750|1.98T|1980000000000|58,600|37119|2.27|40|2024-01-26|15/12/2023||695.00|694100000000|694080000000|54300|1|2023-10-27|15/09/2023||1209|645000000000|645160000000|56100|1
2024-02-11 01:03:22|09134|43440|128940|4.24T|4240000000000|334,500|36583|22.95|37|2024-05-01|15/03/2024||3342||394090000000|334500|1|2024-02-02|15/12/2023||2406|422400000000|422320000000|315500|1
2024-02-11 01:03:28|09135|1060774|285130|1.24T|1240000000000|68,700|27120|-19.37|26|2024-02-07|15/12/2023|||||69200|1|2023-11-06|15/09/2023|||||58000|1
2024-02-11 01:03:33|09136|1169264|375500|1.58T|1580000000000|39,650|120667|14.43|15|2024-05-10|15/03/2024||2168||1915500000000|39650|1|2024-02-01|15/12/2023||1328|2336000000000|2332100000000|41700|1
2024-02-11 01:03:38|09137|979620|068760|4.17T|4170000000000|100,400|320844|64.98|25|2023-05-12|15/03/2023|169.34||90010000000||77524|1|2023-03-06|15/12/2022|156.81||88100000000||65300|1
2024-02-11 01:03:43|09138|979600|067160|1.19T|1190000000000|110,700|153998|21.65|31|2024-05-13|15/03/2024||1550.41||89720000000|110700|1|2024-02-15|15/12/2023||1680.27||94540000000|110700|1
2024-02-11 01:03:49|09139|979248|035760|1.79T|1790000000000|86,200|87258|-23.24|32|2024-05-09|15/03/2024||||1064140000000|86200|1|2024-02-07|15/12/2023||1959|1259800000000|1281170000000|74500|1
2024-02-11 01:03:55|09140|43497|078930|4.9T|4900000000000|52,000|118768|23.66|42|2024-05-13|15/03/2024||3537||6240100000000|52000|1|2024-02-14|15/12/2023||39.00||6513000000000|52000|1
2024-02-11 01:04:02|09141|979800|096530|1.25T|1250000000000|26,900|272633|-2.36|31|2024-04-01|15/12/2023||978.08||93900000000|26900|1|2023-11-10|15/09/2023||939.18|85400000000|85400000000|21850|1
2024-02-11 01:04:07|09142|1094002|298050|1.49T|1490000000000|334,000|10558|-20|25|2024-05-10|15/03/2024||6027||830170000000|334000|1|2024-01-29|15/12/2023||7562|768150000000|796620000000|340500|1
2024-02-11 01:04:13|09143|43545|005940|3.94T|3940000000000|11,300|401130|18.32|39|2024-04-25|15/03/2024||567.00||463000000000|11300|1|2024-02-12|15/12/2023||498.00||392460000000|11300|1
2024-02-11 01:04:19|09144|44004|081660|2.41T|2410000000000|40,100|88063|5.8|39|2024-05-10|15/03/2024||10519||1153000000000|40100|1|2024-02-23|15/12/2023||-10109||794010000000|40100|1
2024-02-11 01:04:25|09145|979520|058470|3.05T|3050000000000|202,000|100799|17.51|31|2024-05-10|15/03/2024||1141||62270000000|202000|1|2024-03-29|15/12/2023||1463.29||58840000000|202000|1
2024-02-11 01:04:30|09146|993306|241560|4.64T|4640000000000|46,300|187573|25.14|31|2024-05-10|15/03/2024||1981.72||2402000000000|46300|1|2024-02-07|15/12/2023|2172.18|2205.52|2319000000000|2441330000000|48900|1
2024-02-11 01:04:36|09147|43362|010620|2.69T|2690000000000|67,400|93056|-7.42|42|2024-05-13|15/03/2024||365||1030800000000|67400|1|2024-02-06|15/12/2023|209|209|1102900000000|1097900000000|68200|1
2024-02-11 01:04:42|09148|43892|019170|645.12B|645120000000|12,340|118342|-42.6|30|2024-03-20|15/12/2023|||||12340|1|2023-11-15|15/09/2023|||||12500|1
2024-02-11 01:04:48|09149|43484|004170|1.76T|1760000000000|186,900|27931|-14.85|43|2024-05-13|15/03/2024||11359.45||1636320000000|186900|1|2024-02-07|15/12/2023|961.49|9997.06|1720150000000|1733890000000|177800|1
2024-02-11 01:04:53|09150|43838|012510|1.37T|1370000000000|49,800|261938|35.88|33|2024-05-13|15/03/2024||413||92370000000|49800|1|2024-02-06|15/12/2023|518|747|103200000000|91000000000|46400|1
2024-02-11 01:04:58|09151|43352|030000|1.87T|1870000000000|18,490|182667|-9.14|42|2024-05-13|15/03/2024||389.50||963050000000|18490|1|2024-01-30|15/12/2023||471.33|1147000000000|1194360000000|18710|1
2024-02-11 01:05:03|09152|1094000|298020|1.31T|1310000000000|304,500|12341|-29.84|25|2024-05-10|15/03/2024||||1900100000000|304500|1|2024-01-29|15/12/2023|||1767000000000|1852870000000|329000|1
2024-02-11 01:05:13|09153|50596|064350|3.17T|3170000000000|29,050|453951|8.8|31|2024-05-13|15/03/2024||570.63||813000000000|29050|1|2024-01-31|15/12/2023||405.35|989000000000|797800000000|27100|1
2024-02-11 01:05:19|09154|43377|000120|2.77T|2770000000000|139,100|104016|56.12|42|2024-05-15|15/03/2024||2601.18||2955830000000|139100|1|2024-02-07|15/12/2023|3719|2788.48|3065000000000|3045630000000|142800|1
2024-02-11 01:05:25|09155|43590|001450|2.8T|2800000000000|35,650|223769|15.93|36|2024-05-16|15/03/2024||6762.44||2926330000000|35650|1|2024-02-23|15/12/2023||2875.29||2976550000000|35650|1
2024-02-11 01:05:31|09156|43527|036460|2.37T|2370000000000|27,650|170767|-11.94|43|2024-05-13|15/03/2024||6843||13289900000000|27650|1|2024-04-01|15/12/2023||3667||10968330000000|27650|1
2024-02-11 01:05:36|09157|942842|112610|2.42T|2420000000000|58,300|155748|-18.23|31|2024-05-13|15/03/2024||487.86||606540000000|58300|1|2024-04-01|15/12/2023||864.04||453480000000|58300|1
2024-02-11 01:05:41|09158|979336|041510|1.71T|1710000000000|73,000|126738|-25.89|32|2024-05-13|15/03/2024||1109||243280000000|73000|1|2024-02-07|15/12/2023|-800.96|985.7|250000000000|243660000000|72900|1
2024-02-11 01:05:47|09159|43485|120110|1.21T|1210000000000|41,650|60524|-8.86|32|2024-05-14|15/03/2024||||1286800000000|41650|1|2024-02-23|15/12/2023||2519||1378270000000|41650|1
2024-02-11 01:05:53|09160|43503|006280|1.31T|1310000000000|115,100|23946|-13.13|38|2024-05-13|15/03/2024||362.00||369930000000|115100|1|2024-02-13|15/12/2023||518.23||409900000000|115100|1
2024-02-11 01:05:58|09161|43364|004000|1.27T|1270000000000|49,950|56109|-13.73|41|2024-04-26|15/03/2024||2547||430360000000|49950|1|2024-02-07|15/12/2023||2107|411300000000|400880000000|50700|1
2024-02-11 01:06:04|09162|43775|008560|3.26T|3260000000000|6,100|1430928|-8.13|27|2023-05-12|15/03/2023||206.00|||6100|1|2023-01-30|15/12/2022|265.96|964|14202200000000|341000000000|6620|1
2024-02-11 01:06:10|09163|43356|012450|6.82T|6820000000000|134,800|218317|59.34|42|2024-05-14|15/03/2024||1836||1927000000000|134800|1|2024-02-23|15/12/2023||3153||2897520000000|134800|1
2024-02-11 01:06:17|09164|43415|017800|1.47T|1470000000000|41,250|50506|43.98|38|2024-04-01|15/12/2023|||||41250|1|2023-11-15|15/09/2023|||||47900|1
2024-02-11 01:06:22|09165|43955|039490|3.01T|3010000000000|108,900|46134|8.14|32|2024-05-08|15/03/2024||4973||365000000000|108900|1|2024-02-29|15/12/2023||17345||-177400000000|108900|1
2024-02-11 01:06:27|09166|44087|139130|1.59T|1590000000000|9,570|472113|22.85|42|2024-04-25|15/03/2024||721.72||557200000000|9570|1|2024-02-07|15/12/2023|50.32|139.55|512000000000|511140000000|9240|1
2024-02-11 01:06:33|09167|43517|000880|2.27T|2270000000000|30,550|177126|7.19|42|2024-05-13|15/03/2024||1555||1708700000000|30550|1|2024-02-29|15/12/2023||4990||15730500000000|30550|1
2024-02-11 01:06:38|09168|979264|036490|3.61T|3610000000000|402,900|41659|0|24|2022-05-18|15/03/2022||5236.08||312420000000|402900|1|2022-04-04|15/12/2021||5601.74||300600000000|402900|1
2024-02-11 01:06:42|09169|44106|175330|2.4T|2400000000000|12,330|407283|29.25|31|2024-04-30|15/03/2024||2104.6||518200000000|12330|1|2024-02-06|15/12/2023|1208.9|1208.9|473000000000|482000000000|12000|1
2024-02-11 01:06:49|09170|43537|002380|1.99T|1990000000000|271,000|20065|12.92|43|2024-05-13|15/03/2024||||1606000000000|271000|1|2024-02-07|15/12/2023|||1582400000000|1546300000000|267000|1
2024-02-11 01:06:54|09171|979251|035900|2.52T|2520000000000|76,100|218618|4.82|30|2024-05-14|15/03/2024||763.89||141870000000|76100|1|2024-04-01|15/12/2023||995.57||161100000000|76100|1
2024-02-11 01:07:00|09172|43548|000060|5.39T|5390000000000|51,600|236410|0|40|2023-05-12|15/03/2023||947.84||2571000000000|51600|1|2023-03-01|15/12/2022||626.06||2506000000000|51600|1
2024-02-11 01:07:05|09173|43499|001040|3.38T|3380000000000|107,800|82693|31.46|41|2024-05-13|15/03/2024||3486||10676500000000|107800|1|2024-03-27|15/12/2023||3193.95||11110460000000|107800|1
2024-02-11 01:07:11|09174|43443|002790|2.39T|2390000000000|29,600|123413|-33.63|32|2024-05-14|15/03/2024||468.00||1114450000000|29600|1|2024-01-30|15/12/2023|63.69|82.34|1036650000000|1027370000000|27350|1
2024-02-11 01:07:16|09175|1057402|282330|2.3T|2300000000000|133,100|73230|-29.35|28|2024-05-13|15/03/2024||1703.72||1983310000000|133100|1|2024-02-07|15/12/2023|2233.28|2590.26|2040200000000|2091030000000|136500|1
2024-02-11 01:07:21|09176|979797|095700|360.61B|360610000000|8,700|306649|-46.16|28|2024-02-28|15/12/2023||-226.98||2000000000|8700|1|2023-11-15|15/09/2023||-382.89|||9040|1
2024-02-11 01:07:27|09177|980144|240810|1.46T|1460000000000|30,500|150900|-5.13|31|2024-05-13|15/03/2024||104.67||195860000000|30500|1|2024-03-13|15/12/2023||285.32||228400000000|30500|1
2024-02-11 01:07:32|09178|43405|028670|2.4T|2400000000000|4,490|3407480|-25.17|29|2023-05-11|15/03/2023|211.71|188.00|996400000000|1248000000000|5040|1|2023-02-09|15/12/2022|229.26|198.67|1420700000000|1525000000000|5950|1
2024-02-11 01:07:37|09179|979975|145020|1.67T|1670000000000|149,200|45320|-8.75|31|2024-05-13|15/03/2024||1116.46||81070000000|149200|1|2024-02-14|15/12/2023||1183.15||90250000000|149200|1
2024-02-11 01:07:43|09180|43816|011000|202.7B|202700000000|2,590|426618|-70.02|25|2023-05-15|15/03/2023|-170.39||7390000000||5520|1|2023-03-22|15/12/2022|-188.93||9850000000||6680|1
2024-02-11 01:07:48|09181|43783|008930|2.82T|2820000000000|41,550|137119|32.32|29|2024-02-28|15/12/2023|||||41550|1|2023-11-01|15/09/2023|||||31650|1
2024-02-11 01:07:54|09182|44084|138040|13.65T|13650000000000|71,800|301566|67.17|28|2024-02-22|15/12/2023||2657||893920000000|71800|1|2023-11-13|15/09/2023|3018.33||1009000000000|851100000000|52900|1
2024-02-11 01:07:59|09183|979860|108320|1.27T|1270000000000|78,100|68522|-17.88|32|2024-05-13|15/03/2024||1658.9||463330000000|78100|1|2024-01-25|15/12/2023||2919.67|512700000000|512700000000|79100|1
2024-02-11 01:08:04|09184|979402|048260|2.78T|2780000000000|1,900,000|3924|914.42|30|2023-11-14|15/09/2023||3132||338900000000|1900000|1|2023-08-21|15/06/2023||3053||329600000000|1900000|1
2024-02-11 01:08:09|09185|1142473|278280|943.35B|943350000000|95,000|31667|-63.04|24|2024-05-07|15/03/2024||1355||63170000000|95000|1|2024-03-13|15/12/2023||2250||48250000000|95000|1
2024-02-11 01:08:14|09186|43447|011210|1.64T|1640000000000|61,700|75422|12.59|42|2024-04-26|15/03/2024||1731||2203890000000|61700|1|2024-01-31|15/12/2023|683.95|1718|2111100000000|2259360000000|57300|1
2024-02-11 01:08:19|09187|1161063|336370|861.81B|861810000000|11,470|233359|-46.59|20|2024-04-18|15/03/2024||-166.41|||11470|1|2024-02-07|15/12/2023|-596.67|24.24|126300000000|124600000000|11420|1
2024-02-11 01:08:24|09188|43536|047040|1.61T|1610000000000|3,915|742580|-11.43|42|2024-05-13|15/03/2024||249.44||2735180000000|3915|1|2024-01-30|15/12/2023||278.00|2778000000000|3026770000000|4035|1
2024-02-11 01:08:28|09189|979610|067630|1.7T|1700000000000|16,690|575751|47.96|24|2023-03-23|15/12/2022|-626.59||27480000000||12080|1|2022-11-14|15/09/2022|118.65||40290000000||12781.8|0.95057034220532
2024-02-11 01:08:33|09190|1055288|253450|1.44T|1440000000000|47,800|50930|-42.69|30|2024-05-09|15/03/2024||591.56||179680000000|47800|1|2024-02-07|15/12/2023|396.73|396.73|161050000000|168460000000|46850|1
2024-02-11 01:08:39|09191|43751|007070|2.3T|2300000000000|22,550|142989|-26.31|38|2024-05-14|15/03/2024||346.58||2860340000000|22550|1|2024-02-06|15/12/2023|-1124.75|-53.58|2931850000000|3016130000000|23200|1
2024-02-11 01:08:45|09192|43486|052690|2.51T|2510000000000|66,000|65240|4.6|41|2024-05-14|15/03/2024||390.00||121000000000|66000|1|2024-04-01|15/12/2023||453.00||206100000000|66000|1
2024-02-11 01:08:50|09193|43436|042660|7.05T|7050000000000|23,000|788864|-3.56|42|2024-05-13|15/03/2024||154.53||2466350000000|23000|1|2024-02-21|15/12/2023||-593.82||2215710000000|23000|1
2024-02-11 01:08:55|09194|43372|069960|1.24T|1240000000000|56,700|69623|-6.74|42|2024-05-13|15/03/2024||3127.82||1153740000000|56700|1|2024-02-07|15/12/2023|-8952.06|2384.37|1135150000000|1147140000000|58500|1
2024-02-11 01:09:01|09195|43446|088350|2.74T|2740000000000|3,645|1352923|46.39|44|2024-05-14|15/03/2024||287.72||2990000000000|3645|1|2024-02-21|15/12/2023||197.31||3584410000000|3645|1
2024-02-11 01:09:07|09196|43368|001230|300.13B|300130000000|9,650|207565|-26.05|42|2024-04-01|15/12/2023||||2128000000000|9650|1|2023-11-15|15/09/2023||||1969000000000|8910|1
2024-02-11 01:09:12|09197|979666|078340|542.21B|542210000000|47,500|46007|-28.57|32|2024-05-09|15/03/2024||-594||183600000000|47500|1|2024-02-15|15/12/2023||-247||186810000000|47500|1
2024-02-11 01:09:17|09198|1165861|357780|2.1T|2100000000000|271,000|24872|10.84|17|2024-05-13|15/03/2024||3323.72||192120000000|271000|1|2024-02-28|15/12/2023||3348.55||185340000000|271000|1
2024-02-11 01:09:23|09199|979174|026960|1.77T|1770000000000|17,940|51618|-9.98|29|2024-05-10|15/03/2024|||||17940|1|2024-03-29|15/12/2023|||||17940|1
2024-02-11 01:09:28|09200|979813|098460|1.09T|1090000000000|16,590|1093048|-5.31|32|2024-05-14|15/03/2024||||61600000000|16590|1|2024-02-02|15/12/2023|||58900000000|53500000000|17110|1
2024-02-11 01:09:33|09201|979202|032500|602.89B|602890000000|15,140|285193|-46.12|29|2024-04-01|15/12/2023||-177||53200000000|15140|1|2023-11-06|15/09/2023||-125|47100000000|47100000000|10760|1
2024-02-11 01:09:38|09202|979963|140410|1.02T|1020000000000|34,600|84944|161.72|28|2024-02-28|15/12/2023|||||34600|1|2023-11-16|15/09/2023|||||37450|1
2024-02-11 01:09:44|09203|43509|006260|2.69T|2690000000000|97,800|110436|49.31|42|2024-05-14|15/03/2024||3664||6245030000000|97800|1|2024-04-01|15/12/2023||3139||6297490000000|97800|1
2024-02-11 01:09:51|09204|43383|023530|2.55T|2550000000000|90,100|53990|-1.74|43|2024-05-13|15/03/2024||1686.98||3620330000000|90100|1|2024-02-08|15/12/2023|2812.42|2204.54|3632900000000|3726700000000|91100|1
2024-02-11 01:09:56|09205|979969|141080|1.34T|1340000000000|47,500|478524|21.79|24|2023-03-13|15/12/2022|-1036.31||9510000000||36600|1|2022-11-14|15/09/2022|-134.74||6390000000||36100|1
2024-02-11 01:10:02|09206|43458|000080|1.5T|1500000000000|21,550|181678|-16.31|42|2024-05-10|15/03/2024||461.71||641950000000|21550|1|2024-04-01|15/12/2023||140.78||635480000000|21550|1
2024-02-11 01:10:08|09207|1093998|294870|1.17T|1170000000000|18,210|395621|68.92|25|2024-05-13|15/03/2024||617.97||954000000000|18210|1|2024-01-25|15/12/2023||522.00|1149000000000|1149000000000|15680|1
2024-02-11 01:10:13|09208|979909|122870|782.66B|782660000000|42,200|220699|-20.68|31|2024-05-13|15/03/2024||798.93||116770000000|42200|1|2024-02-22|15/12/2023||2327||99250000000|42200|1
2024-02-11 01:10:18|09209|979037|005290|1.97T|1970000000000|38,250|304240|4.22|30|2024-02-22|15/12/2023||||382000000000|38250|1|2023-11-07|15/09/2023||||350000000000|34400|1
2024-02-11 01:10:23|09210|1155483|272210|2.89T|2890000000000|15,460|555478|13.34|22|2024-05-08|15/03/2024||531.50||470000000000|15460|1|2024-02-23|15/12/2023||113.83||799210000000|15460|1
2024-02-11 01:10:28|09211|43964|051600|1.54T|1540000000000|34,200|77079|4.11|42|2024-05-15|15/03/2024||943.00||338600000000|34200|1|2024-02-13|15/12/2023||1003||392130000000|34200|1
2024-02-11 01:10:33|09212|940989|192820|1.31T|1310000000000|115,700|63861|45.53|31|2024-05-13|15/03/2024||1043||483000000000|115700|1|2024-04-01|15/12/2023||2344.5||466740000000|115700|1
2024-02-11 01:10:39|09213|43535|047050|9.48T|9480000000000|55,700|497072|152.61|42|2024-05-10|15/03/2024||1080||9452800000000|55700|1|2024-01-31|15/12/2023||527.00|7912150000000|8634600000000|51400|1
2024-02-11 01:10:43|09214|44065|111770|2.29T|2290000000000|52,200|83761|21.68|31|2024-05-13|15/03/2024||||795400000000|52200|1|2024-02-28|15/12/2023||2551||872170000000|52200|1
2024-02-11 01:10:49|09215|43476|010120|1.94T|1940000000000|66,200|116045|34.14|38|2024-05-13|15/03/2024||1006||1049620000000|66200|1|2024-01-30|15/12/2023||824.00|1030200000000|1030200000000|67900|1
2024-02-11 01:10:55|09216|43502|093370|823.69B|823690000000|8,730|237084|-31.64|40|2024-05-13|15/03/2024||||176000000000|8730|1|2024-04-01|15/12/2023||222.78||169800000000|8730|1
2024-02-11 01:11:00|09217|979307|039030|2.19T|2190000000000|181,100|87765|123.03|32|2024-05-13|15/03/2024||1255||91400000000|181100|1|2024-02-12|15/12/2023||1026||82330000000|181100|1
2024-02-11 01:11:08|09218|43427|029780|3.78T|3780000000000|35,400|56365|14.75|42|2024-04-23|15/03/2024||1389.27||991000000000|35400|1|2024-02-08|15/12/2023||1233.76|933000000000|984250000000|35000|1
2024-02-11 01:11:13|09219|1156086|235980|341.52B|341520000000|10,170|414122|-53.24|18|2023-05-12|15/03/2023|-662.75||||21300|1|2023-03-13|15/12/2022|-698.15||||19230|1
2024-02-11 01:11:20|09220|43791|009240|833.34B|833340000000|50,200|15249|0|41|2024-05-13|15/03/2024||354||489000000000|50200|1|2024-02-07|15/12/2023|427.99|427.99|502000000000|502000000000|49050|1
2024-02-11 01:11:26|09221|43501|042670|1.49T|1490000000000|7,460|1123357|-3.62|41|2024-02-02|15/12/2023||231.50|982000000000|1129240000000|7730|1|2023-10-25|15/09/2023||207.50|1076000000000|1076100000000|8870|1
2024-02-11 01:11:31|09222|994082|215600|555.08B|555080000000|5,400|1027705|-17.18|24|2023-02-06|15/12/2022|-80.61||980900000||6600|1|2022-11-14|15/09/2022|-139.1||2360000000||9660|1
2024-02-11 01:11:36|09223|43392|003410|3.44T|3440000000000|6,940|486948|20.28|39|2024-05-13|15/03/2024||4.00||420000000000|6940|1|2024-04-01|15/12/2023||139.50||520000000000|6940|1
2024-02-11 01:11:41|09224|43506|004800|1.25T|1250000000000|63,000|21740|-9.74|42|2024-05-13|15/03/2024||609.00||867000000000|63000|1|2024-01-29|15/12/2023||764.00|1028000000000|1028000000000|61100|1
2024-02-11 01:11:46|09225|50597|185750|1.41T|1410000000000|110,800|141179|39.66|31|2024-05-13|15/03/2024||1958||351700000000|110800|1|2024-04-01|15/12/2023||1289||492490000000|110800|1
2024-02-11 01:11:51|09226|989514|237690|1.17T|1170000000000|62,100|63038|-24.45|31|2024-05-13|15/03/2024||251.34||61750000000|62100|1|2024-02-01|15/12/2023||366.24|119700000000|114150000000|61900|1
2024-02-11 01:11:56|09227|43454|004990|2.37T|2370000000000|33,100|172706|4.75|42|2024-05-13|15/03/2024||||3667000000000|33100|1|2024-02-28|15/12/2023||||4055670000000|33100|1
2024-02-11 01:12:01|09228|979716|085660|993.95B|993950000000|17,650|219934|20.64|31|2024-05-10|15/03/2024|||||17650|1|2024-02-28|15/12/2023|||||17650|1
2024-02-11 01:12:06|09229|979561|064760|1.15T|1150000000000|98,300|32880|-8.04|31|2024-05-13|15/03/2024||||62950000000|98300|1|2024-04-01|15/12/2023||||61650000000|98300|1
2024-02-11 01:12:15|09230|43494|004370|2.2T|2200000000000|380,500|20366|14.26|42|2024-05-13|15/03/2024||10066.03||896270000000|380500|1|2024-03-14|15/12/2023||8338.03||864690000000|380500|1
2024-02-11 01:12:22|09231|979308|039200|729.72B|729720000000|19,110|137427|-12.34|29|2024-05-10|15/03/2024|||||19110|1|2024-03-29|15/12/2023|||||19110|1
2024-02-11 01:12:27|09232|979532|060250|427.26B|427260000000|11,050|630045|-26.63|32|2024-05-13|15/03/2024||278.75||248800000000|11050|1|2024-02-12|15/12/2023||244.11||254230000000|11050|1
2024-02-11 01:12:32|09233|43456|000210|1.2T|1200000000000|55,300|52556|-3.99|41|2024-02-07|15/12/2023||-1343||1280000000000|58100|1|2023-11-02|15/09/2023||2770||1471000000000|41550|1
2024-02-11 01:12:37|09234|1142481|298380|953.06B|953060000000|19,900|303220|-8.08|21|2023-05-15|15/03/2023|509.21||40380000000||21700|1|2023-03-14|15/12/2022|-372.95||9900000000||21650|1
2024-02-11 01:12:41|09235|1123978|307950|4.23T|4230000000000|154,300|86268|28.8|24|2024-05-14|15/03/2024||1416.4||744770000000|154300|1|2024-01-26|15/12/2023|1492.99|1617.64|899400000000|899390000000|175000|1
2024-02-11 01:12:46|09236|43516|000150|1.48T|1480000000000|93,300|67576|6.39|41|2024-03-19|15/12/2023||650.49||5313330000000|93300|1|2023-11-02|15/09/2023||1342|4538800000000|4524360000000|74900|1
2024-02-11 01:12:51|09237|979714|084990|251.95B|251950000000|5,140|409401|-57.7|28|2024-04-01|15/12/2023|||||5140|1|2023-11-15|15/09/2023|||||4380|1
2024-02-11 01:12:57|09238|43512|001120|1.01T|1010000000000|28,000|177653|-15.41|40|2024-05-13|15/03/2024||2228||3760300000000|28000|1|2024-02-02|15/12/2023||3124|3714850000000|3616650000000|29250|1
2024-02-11 01:13:02|09239|43351|009420|1.65T|1650000000000|32,500|360856|98.78|18|2024-04-26|15/03/2024||41.40||33180000000|32500|1|2024-04-01|15/12/2023||20.91||34200000000|32500|1
2024-02-11 01:13:07|09240|1006368|183490|150.48B|150480000000|1,769|386298|0.45|28|2024-04-01|15/12/2023|||||1769|1|2023-11-29|15/09/2023|||||1485|1
2024-02-11 01:13:12|09241|1153711|013890|294.62B|294620000000|14,640|82714|-52.57|23|2024-02-06|15/12/2023||||291000000000|14630|1|2023-11-06|15/09/2023|||229000000000|256000000000|18150|0.90909090909091
2024-02-11 01:13:17|09242|979505|056190|855.56B|855560000000|26,150|74459|-29.23|32|2024-05-14|15/03/2024||882.4||466540000000|26150|1|2024-04-01|15/12/2023||464.52||483280000000|26150|1
2024-02-11 01:13:23|09243|43669|003690|1.15T|1150000000000|7,990|321527|27.17|35|2024-05-09|15/03/2024|||||7990|1|2024-02-12|15/12/2023|||||7990|1
2024-02-11 01:13:28|09244|44102|161890|1.11T|1110000000000|48,700|88628|11.44|31|2024-05-14|15/03/2024||671.00||572250000000|48700|1|2024-03-29|15/12/2023||757.39||546910000000|48700|1
2024-02-11 01:13:33|09245|43954|039130|994.45B|994450000000|64,200|80644|2.23|36|2024-05-13|15/03/2024||||107900000000|64200|1|2024-02-06|15/12/2023||981.2|119500000000|132750000000|67300|1
2024-02-11 01:13:39|09246|980115|222800|1.04T|1040000000000|32,600|237659|2.68|31|2024-05-01|15/03/2024||628.00||305500000000|32600|1|2024-04-01|15/12/2023||-2040||303930000000|32600|1
2024-02-11 01:13:42|09247|979403|048410|844.08B|844080000000|21,200|272579|-14.34|24|2023-03-17|15/12/2022|-280.87||1710000000||20300|1|2022-11-14|15/09/2022|84.72||2380000000||24950|1
2024-02-11 01:13:46|09248|1141769|268600|244.94B|244940000000|6,680|3941079|-45.42|21|2023-03-23|15/12/2022|-761.76||5590000000||9530|1|2022-11-14|15/09/2022|-423.77||4720000000||13450|1
2024-02-11 01:13:59|09249|43957|042700|7.6T|7600000000000|78,500|654334|405.8|31|2024-05-14|15/03/2024||276.00||68030000000|78500|1|2024-01-18|15/12/2023||420.00|52200000000|52070000000|52400|1
2024-02-11 01:14:03|09250|979234|034230|1.14T|1140000000000|13,180|220885|-26.7|32|2024-05-13|15/03/2024||101.13||266600000000|13180|1|2024-02-02|15/12/2023|-107.46|-57.45|267200000000|265940000000|12930|1
2024-02-11 01:14:08|09251|1166423|323990|438.48B|438480000000|19,070|147032|-42.92|12|2023-05-12|15/03/2023|-147.32||||37400|1|2023-03-15|15/12/2022|-140.44||||33974|1
2024-02-11 01:14:13|09252|979022|000250|1.47T|1470000000000|64,800|135446|20.67|29|2024-02-28|15/12/2023|||||64800|1|2023-11-16|15/09/2023|||||68700|1
2024-02-11 01:14:17|09253|979168|025980|571.87B|571870000000|6,310|447945|-19.82|30|2024-04-01|15/12/2023|||||6310|1|2023-11-15|15/09/2023|||||6700|1
2024-02-11 01:14:24|09254|43518|007310|1.41T|1410000000000|410,500|4780|-13.58|42|2024-02-12|15/12/2023||||927300000000|410500|1|2023-11-15|15/09/2023|||908700000000|908000000000|402000|1
2024-02-11 01:14:28|09255|43393|003000|434B|434000000000|6,340|439197|-32.26|35|2024-03-29|15/12/2023|||||6340|1|2023-11-16|15/09/2023|||||5930|1
2024-02-11 01:14:33|09256|43936|032350|715.31B|715310000000|9,440|279975|-36.17|29|2024-05-10|15/03/2024|||||9440|1|2024-04-01|15/12/2023||||114550000000|9440|1
2024-02-11 01:14:39|09257|43470|005690|340.82B|340820000000|5,680|229864|-46.16|30|2023-02-06|15/12/2022|-2.56||11930000000|17800000000|10600|1|2022-11-07|15/09/2022|64.64||17260000000||10200|1
2024-02-11 01:14:44|09258|979729|086900|1.25T|1250000000000|185,300|43799|38.7|32|2024-05-13|15/03/2024||||58900000000|185300|1|2024-03-19|15/12/2023||||68000000000|185300|1
2024-02-11 01:14:50|09259|43711|005250|747.04B|747040000000|16,380|52618|-6.77|25|2023-05-15|15/03/2023|-564.72||438300000000||16100|1|2023-03-21|15/12/2022|858.59||506400000000||15290|1
2024-02-11 01:14:57|09260|43459|010780|841.19B|841190000000|27,900|38339|-25.8|41|2024-05-13|15/03/2024||||420000000000|27900|1|2024-02-07|15/12/2023||501.00|491000000000|444200000000|26500|1
2024-02-11 01:15:03|09261|43764|007700|725.92B|725920000000|18,580|65579|-34.69|30|2024-03-28|15/12/2023|||||18580|1|2023-11-15|15/09/2023|||||16390|1
2024-02-11 01:15:09|09262|43386|004490|1.05T|1050000000000|80,300|46713|65.57|40|2024-04-01|15/12/2023||||433000000000|80300|1|2023-11-16|15/09/2023||||362000000000|56100|1
2024-02-11 01:15:14|09263|43650|003090|993.64B|993640000000|24,300|143459|15.99|28|2024-04-01|15/12/2023||1006||448720000000|24300|1|2023-11-15|15/09/2023||698.25|462000000000|428450000000|15350|1
2024-02-11 01:15:19|09264|979836|101490|849.62B|849620000000|40,400|128148|36.26|30|2024-03-29|15/12/2023||||54000000000|40400|1|2023-11-02|15/09/2023|||39000000000||38250|1
2024-02-11 01:15:24|09265|43992|079160|681.94B|681940000000|5,570|492930|-70.75|38|2024-05-14|15/03/2024||-50.31||465300000000|5570|1|2024-02-07|15/12/2023||-50.31|365850000000|365850000000|5560|1
2024-02-11 01:15:30|09266|43353|069620|1.37T|1370000000000|118,800|27266|-22.86|39|2024-05-13|15/03/2024||||319930000000|118800|1|2024-02-06|15/12/2023|||319600000000|329330000000|111700|1
2024-02-11 01:15:34|09267|979751|089980|307.76B|307760000000|19,740|58629|-42.87|31|2024-05-10|15/03/2024|||||19740|1|2024-04-01|15/12/2023|||||19740|1
2024-02-11 01:15:40|09268|980024|192080|842.82B|842820000000|42,500|51044|0.2|31|2024-05-14|15/03/2024||1675||153530000000|42500|1|2024-02-14|15/12/2023||1987.5||150960000000|42500|1
2024-02-11 01:15:45|09269|43439|001740|1.61T|1610000000000|8,080|880282|101|37|2024-02-13|15/12/2023||83.00||2551400000000|8080|1|2023-11-08|15/09/2023||87.00|2283000000000|2283000000000|5830|1
2024-02-11 01:15:50|09270|980007|178920|675.43B|675430000000|23,000|52445|-30.72|31|2024-05-14|15/03/2024||242.00||54960000000|23000|1|2024-02-06|15/12/2023||689.00|53400000000|53400000000|23750|1
2024-02-11 01:15:55|09271|43482|103140|1.04T|1040000000000|37,950|95603|12.61|42|2024-05-13|15/03/2024||1722||1033420000000|37950|1|2024-02-07|15/12/2023||1427|1114000000000|1181460000000|39550|1
2024-02-11 01:16:02|09272|979624|069080|491.51B|491510000000|16,680|85682|-13.35|31|2024-05-13|15/03/2024||400||68050000000|16680|1|2024-02-07|15/12/2023|840|646|70700000000|62100000000|17420|1
2024-02-11 01:16:07|09273|989513|144510|582.13B|582130000000|38,750|46932|-20.43|29|2024-05-10|15/03/2024||||46000000000|38750|1|2024-01-31|15/12/2023|||48300000000|48300000000|40950|1
2024-02-11 01:16:12|09274|43933|031430|618.68B|618680000000|17,330|62392|-31.09|35|2024-05-13|15/03/2024||429.00||314030000000|17330|1|2024-02-06|15/12/2023||922.76|392500000000|390730000000|16740|1
2024-02-11 01:16:18|09275|43490|020000|449.94B|449940000000|20,950|73762|-20.94|42|2024-05-13|15/03/2024||1616||402000000000|20950|1|2024-02-06|15/12/2023||1268|453200000000|453200000000|20300|1
2024-02-11 01:16:23|09276|979711|084370|770.03B|770030000000|34,650|165778|21.79|32|2024-05-08|15/03/2024||164.85||64100000000|34650|1|2024-01-31|15/12/2023|198.3|198.3|70600000000|70640000000|43500|1
2024-02-11 01:16:26|09277|979696|082270|473.8B|473800000000|12,020|94126|-26.93|24|2023-03-13|15/12/2022|-390.19||14870000000||14950|1|2022-11-14|15/09/2022|-62.15||19940000000||12800|1
2024-02-11 01:16:32|09278|979806|097520|452.78B|452780000000|25,700|67424|-16.56|22|2022-08-16|15/06/2022||1026||338600000000|47850|1|2022-05-17|15/03/2022||1177||330800000000|47850|1
2024-02-11 01:16:36|09279|979406|048530|247.94B|247940000000|7,470|696741|-15.5|28|2024-03-28|15/12/2023|||||7470|1|2023-11-15|15/09/2023|||||6030|1
2024-02-11 01:16:42|09280|979231|033640|411.58B|411580000000|18,100|189990|-1.79|29|2024-04-01|15/12/2023|||||18100|1|2023-11-13|15/09/2023|||||17760|1
2024-02-11 01:16:47|09281|979393|046890|606.1B|606100000000|10,750|304416|-4.36|32|2024-05-14|15/03/2024||17.39||250160000000|10750|1|2024-02-15|15/12/2023||7.46||271380000000|10750|1
2024-02-11 01:16:53|09282|43504|069260|767.42B|767420000000|20,000|63342|2.51|38|2024-05-01|15/03/2024||||287100000000|20000|1|2024-02-07|15/12/2023|||253500000000|248930000000|20750|1
2024-02-11 01:17:00|09283|43662|003540|1.02T|1020000000000|15,900|79678|14.8|32|2024-03-06|15/12/2023||||195000000000|15900|1|2023-11-09|15/09/2023|||172000000000|192000000000|14100|1
2024-02-11 01:17:07|09284|43511|005850|1.57T|1570000000000|34,050|109169|27.29|43|2024-05-13|15/03/2024||1880||1269500000000|34050|1|2024-02-28|15/12/2023||1218||1295330000000|34050|1
2024-02-11 01:17:12|09285|1167674|363280|143.21B|143210000000|4,045|747490|-65.86|14|2024-03-14|15/12/2023||1789||89000000000|4045|1|2023-11-13|15/09/2023||-389.00||108000000000|5520|1
2024-02-11 01:17:21|09286|979965|140860|1.11T|1110000000000|161,000|31553|18.38|29|2024-05-10|15/03/2024||1291||32930000000|161000|1|2024-02-08|15/12/2023||2180|45950000000|45230000000|161000|1
2024-02-11 01:17:28|09287|43406|025540|706.58B|706580000000|68,500|34684|19.76|42|2024-02-27|15/12/2023||||325700000000|68500|1|2023-11-16|15/09/2023|||318500000000|318500000000|74200|1
2024-02-11 01:17:35|09288|980069|213420|865.84B|865840000000|35,250|62040|-8.56|31|2024-05-09|15/03/2024||353.16||39740000000|35250|1|2024-04-01|15/12/2023||415.22||46330000000|35250|1
2024-02-11 01:17:40|09289|979945|131970|754.61B|754610000000|45,500|200547|31.69|31|2024-05-13|15/03/2024||||90300000000|45500|1|2024-04-01|15/12/2023||1595||100350000000|45500|1
2024-02-11 01:17:47|09290|1142478|290650|544.44B|544440000000|24,000|89287|6.9|23|2024-03-18|15/12/2023||||21200000000|24000|1|2023-11-14|15/09/2023||||18400000000|32900|1
2024-02-11 01:17:52|09291|979724|086450|774.18B|774180000000|17,610|172263|3.59|30|2024-05-13|15/03/2024||||198400000000|17610|1|2024-04-01|15/12/2023||||183150000000|17610|1
2024-02-11 01:17:58|09292|43533|006650|864.04B|864040000000|139,900|20372|-13.54|42|2024-05-14|15/03/2024||1095||692500000000|139900|1|2024-03-29|15/12/2023||1942.51||704020000000|139900|1
2024-02-11 01:18:06|09293|43906|023590|966.58B|966580000000|22,400|56713|-0.67|32|2024-04-01|15/12/2023|||||22400|1|2023-11-15|15/09/2023|||||17200|1
2024-02-11 01:18:14|09294|43358|006120|855.03B|855030000000|44,700|29602|37.54|38|2024-02-29|15/12/2023|||||44700|1|2023-11-15|15/09/2023|||||39800|1
2024-02-11 01:18:21|09295|980097|218410|431.15B|431150000000|16,630|153329|-32.94|28|2024-03-15|15/12/2023||262.00||24000000000|16630|1|2023-10-31|15/09/2023||219.00||24000000000|14410|1
2024-02-11 01:18:26|09296|959129|079550|2.48T|2480000000000|113,600|239528|43.43|31|2024-05-13|15/03/2024||1940||620000000000|113600|1|2024-02-07|15/12/2023||1567|680000000000|802500000000|113000|1
2024-02-11 01:18:31|09297|979266|036540|1.06T|1060000000000|6,440|4217582|39.39|31|2024-05-10|15/03/2024||||115200000000|6440|1|2024-04-01|15/12/2023||||97850000000|6440|1
2024-02-11 01:18:38|09298|43388|005300|1.23T|1230000000000|127,200|20968|-24.15|42|2024-04-30|15/03/2024||3918||957450000000|127200|1|2024-02-05|15/12/2023||633.00|918000000000|913000000000|140100|1
2024-02-11 01:18:45|09299|43717|005440|741.82B|741820000000|4,965|275877|5.43|38|2024-05-13|15/03/2024||||1140000000000|4965|1|2024-02-08|15/12/2023|||1191000000000|1191000000000|5280|1
2024-02-11 01:18:50|09300|44066|114090|783.09B|783090000000|12,660|172751|-36.7|42|2024-05-14|15/03/2024||351.00||77000000000|12660|1|2024-04-01|15/12/2023||78.06||106430000000|12660|1
2024-02-11 01:18:55|09301|1010643|267270|966.6B|966600000000|53,100|186152|0.57|30|2024-05-13|15/03/2024||2623||998800000000|53100|1|2024-02-06|15/12/2023||1021|846000000000|864440000000|56700|1
2024-02-11 01:19:01|09302|999108|178320|712.16B|712160000000|19,190|277941|10.92|30|2024-05-10|15/03/2024|||||19190|1|2024-03-29|15/12/2023||||290650000000|19190|1
2024-02-11 01:19:08|09303|43437|000640|693.83B|693830000000|111,000|8642|12.58|42|2024-05-14|15/03/2024||2309||160600000000|111000|1|2024-02-01|15/12/2023||1717|302200000000|146100000000|106900|1
2024-02-11 01:19:13|09304|43500|001680|705.62B|705620000000|19,440|88190|-6.76|42|2024-04-01|15/12/2023||513.00||1033500000000|19440|1|2023-11-15|15/09/2023||1064|1123600000000|1102200000000|20650|1
2024-02-11 01:19:20|09305|43941|033270|381.45B|381450000000|24,700|33291|5.33|34|2024-05-10|15/03/2024|||||24700|1|2024-03-29|15/12/2023|||||24700|1
2024-02-11 01:19:24|09306|955774|210980|590.24B|590240000000|24,400|140792|12.96|31|2024-05-10|15/03/2024||1902||276500000000|24400|1|2024-04-01|15/12/2023||4592||78950000000|24400|1
2024-02-11 01:19:30|09307|979739|088800|174.35B|174350000000|2,505|1619610|-61.46|29|2024-05-10|15/03/2024|||||2505|1|2024-04-01|15/12/2023|||||2505|1
2024-02-11 01:19:35|09308|979755|090460|572.07B|572070000000|18,060|229963|-22.99|32|2024-04-30|15/03/2024||767.00||349640000000|18060|1|2024-02-12|15/12/2023||1236||540070000000|18060|1
2024-02-11 01:19:40|09309|979462|053030|350.07B|350070000000|11,320|450959|0.8|28|2024-03-29|15/12/2023||||46000000000|11320|1|2023-11-13|15/09/2023|||31600000000|42700000000|7900|1
2024-02-11 01:19:47|09310|43660|003520|370.36B|370360000000|2,025|287198|-45.56|28|2024-03-13|15/12/2023|||||2025|1|2023-11-15|15/09/2023|||||2225|1
2024-02-11 01:19:52|09311|979708|083790|237.17B|237170000000|3,160|149063|-9.71|24|2023-02-23|15/12/2022|-158.48||16840000000||3400|1|2022-11-14|15/09/2022|-57.44||8090000000||3625|1
2024-02-11 01:19:56|09312|979479|053800|605.4B|605400000000|69,700|54753|-16.73|29|2024-05-10|15/03/2024|||||69700|1|2024-02-12|15/12/2023|||||69700|1
2024-02-11 01:20:03|09313|980038|200130|482.67B|482670000000|16,650|51276|-43.17|30|2024-02-12|15/12/2023||||151250000000|16650|1|2023-11-15|15/09/2023|||139400000000|139400000000|16400|1
2024-02-11 01:20:09|09314|43479|105630|793.56B|793560000000|20,150|75758|18.88|41|2024-05-13|15/03/2024||||430000000000|20150|1|2024-03-29|15/12/2023||239.79||399810000000|20150|1
2024-02-11 01:20:16|09315|43363|000240|1.83T|1830000000000|19,300|287610|41.19|40|2024-02-02|15/12/2023|||||17830|1|2023-11-02|15/09/2023|||||12260|1
2024-02-11 01:20:22|09316|960821|089590|936.24B|936240000000|11,620|167021|-31.45|31|2024-05-13|15/03/2024||524.50||463500000000|11620|1|2024-04-01|15/12/2023||810.00||422920000000|11620|1
2024-02-11 01:20:29|09317|43673|003850|797.63B|797630000000|12,110|456684|27.07|37|2024-05-15|15/03/2024||||250600000000|12110|1|2024-01-29|15/12/2023|||218800000000|218800000000|12570|1
2024-02-11 01:20:35|09318|979524|058820|310.42B|310420000000|2,235|412063|-3.46|25|2023-05-12|15/03/2023|18.48||22950000000||2250|1|2023-03-16|15/12/2022|-36.35||21790000000||2015|1
2024-02-11 01:20:41|09319|43483|064960|560.83B|560830000000|43,500|30941|-8.52|40|2024-05-09|15/03/2024||1503.37||282000000000|43500|1|2024-02-29|15/12/2023||2270.15||298000000000|43500|1
2024-02-11 01:20:48|09320|43605|001820|354.52B|354520000000|34,550|34388|-18.32|30|2024-03-29|15/12/2023||630.00||74750000000|34550|1|2023-11-15|15/09/2023||739.00|74700000000|74750000000|36100|1
2024-02-11 01:20:55|09321|43402|108670|377.45B|377450000000|39,850|22686|6.27|41|2024-05-13|15/03/2024||||810650000000|39850|1|2024-01-31|15/12/2023|||882850000000|883000000000|39150|1
2024-02-11 01:21:13|09322|43421|007570|257.36B|257360000000|14,320|34705|-26.79|31|2024-04-01|15/12/2023|||||14320|1|2023-11-13|15/09/2023|||||14480|1
2024-02-11 01:21:22|09323|43429|000070|566.8B|566800000000|74,000|9865|3.21|38|2024-02-28|15/12/2023|||||74000|1|2023-11-15|15/09/2023|||||68600|1
2024-02-11 01:21:28|09324|1056347|272450|666.59B|666590000000|12,770|85602|-27.32|30|2024-05-13|15/03/2024||811.00||365500000000|12770|1|2024-04-01|15/12/2023||253.00||315550000000|12770|1
2024-02-11 01:21:36|09325|1174282|383800|574.05B|574050000000|7,530|113226|-11.1|11|2024-02-06|15/12/2023||||65000000000|7590|1|2023-11-09|15/09/2023||||45000000000|7150|1
2024-02-11 01:21:50|09326|980070|214150|1.84T|1840000000000|28,700|123498|58.74|29|2024-05-14|15/03/2024||239.24||50180000000|28700|1|2024-03-21|15/12/2023||227.92||50970000000|28700|1
2024-02-11 01:22:01|09327|43731|005880|654.22B|654220000000|2,105|4466812|-7.68|31|2024-02-13|15/12/2023||198.00||352200000000|2105|1|2023-11-15|15/09/2023||-18.00|336300000000|341000000000|1641|1
2024-02-11 01:22:07|09328|979166|025900|1.24T|1240000000000|67,900|76995|21.47|31|2024-05-13|15/03/2024||||277400000000|67900|1|2024-04-01|15/12/2023||||258500000000|67900|1
2024-02-11 01:22:32|09329|43831|011930|408.15B|408150000000|2,005|885554|8.73|31|2024-02-06|15/12/2023||||278400000000|1947|1|2023-11-09|15/09/2023||||211100000000|2025|1
2024-02-11 01:22:53|09330|43655|003230|1.33T|1330000000000|177,700|46234|50.21|30|2024-05-13|15/03/2024||||322700000000|177700|1|2024-04-01|15/12/2023||||343370000000|177700|1
2024-02-11 01:23:03|09331|1155106|084850|479.24B|479240000000|22,900|55649|-18.79|22|2024-05-10|15/03/2024||-169.00||156000000000|22900|1|2024-03-20|15/12/2023||307.00||188600000000|22900|1
2024-02-11 01:23:08|09332|979134|022100|9.19T|9190000000000|60,500|2941782|800.3|32|2024-05-10|15/03/2024||||479100000000|60500|1|2024-01-31|15/12/2023||||382100000000|55500|1
2024-02-11 01:23:15|09333|43530|001800|923.4B|923400000000|15,350|67158|-2.35|41|2024-04-01|15/12/2023||||886750000000|15350|1|2023-11-15|15/09/2023||||868210000000|15900|1
2024-02-11 01:23:20|09334|991205|241590|456.84B|456840000000|7,540|296001|-27.36|31|2024-05-10|15/03/2024|||||7540|1|2024-03-15|15/12/2023||||403380000000|7540|1
2024-02-11 01:23:26|09335|43420|016380|790.43B|790430000000|7,900|263990|-7.71|32|2024-05-09|15/03/2024|||||7900|1|2024-04-01|15/12/2023|||||7900|1
2024-02-11 01:23:32|09336|1024891|003380|777.12B|777120000000|7,990|375211|-25.54|28|2024-04-01|15/12/2023|||||7990|1|2023-11-10|15/09/2023|||||7000|1
2024-02-11 01:23:36|09337|1123803|192650|793.82B|793820000000|11,630|401868|13.8|24|2024-04-01|15/12/2023||||279200000000|11630|1|2023-11-15|15/09/2023|||277000000000|277000000000|10800|1
2024-02-11 01:23:42|09338|44000|081000|205.45B|205450000000|14,470|21017|-26.85|28|2024-04-01|15/12/2023|||||14470|1|2023-11-14|15/09/2023|||||12860|1
2024-02-11 01:23:47|09339|43983|071840|253.78B|253780000000|10,750|30064|-27.17|36|2024-03-12|15/12/2023||||627500000000|10750|1|2023-11-15|15/09/2023|||725900000000|694100000000|10090|1
2024-02-11 01:23:51|09340|1031203|271980|244.66B|244660000000|16,790|21675|-20.99|24|2023-05-12|15/03/2023|871.74||191100000000||19520|1|2023-03-16|15/12/2022|-247.35||171400000000||18580|1
2024-02-11 01:23:56|09341|979273|036830|1.02T|1020000000000|49,350|130138|83.8|30|2024-02-14|15/12/2023|||||49350|1|2023-11-15|15/09/2023|||||32550|1
2024-02-11 01:24:01|09342|103240|2330|16.75T|16750000000000|646|32875384|19.63|40|2024-04-18|15/03/2024||8.15||576690000000|646|1|2024-01-18|15/12/2023|9.21|8.65|625530000000|617910000000|581|1
2024-02-11 01:24:06|09343|104387|SSNLF|370.53B|370530000000|40.60|1|0|0||
2024-02-11 01:24:11|09344|1096032|NIO|10.59B|10590000000|5.92|62020171|-43.46|24|2024-05-29|15/03/2024||-1.72||15910000000|5.9299998283386|1|2024-03-21|15/12/2023||-2.34||18270000000|5.9299998283386|1
2024-02-11 01:24:17|09345|103325|2454|1.49T|1490000000000|937|7051216|25.1|40|2024-04-24|15/03/2024||14.15||124610000000|937|1|2024-01-31|15/12/2023|16.15|13.47|129560000000|125530000000|963|1
2024-02-11 01:24:23|09346|103233|2317|1.41T|1410000000000|101.5|25836031|0.5|40|2024-05-14|15/03/2024||2.25||1415570000000|101.5|1|2024-03-14|15/12/2023||3.19||1823220000000|101.5|1
2024-02-11 01:24:28|09347|951042|005935|493.38T|4.9338E+14|62,000|466556|9.15|36|2024-04-25|15/03/2024||716.9||70993970000000|62000|1|2024-01-31|15/12/2023|887|504.56|67780000000000|68772100000000|59800|1
2024-02-11 01:24:35|09348|27012|AMXB|914.03B|914030000000|14.67|69396855|-19.75|38|2024-04-23|15/03/2024||0.2798||200470000000|14.670000076294|1|2024-02-13|15/12/2023||0.1956||209880000000|14.670000076294|1
2024-02-11 01:24:41|09349|13195|QNBK|138.55B|138550000000|15|4547134|-7.86|43|2024-04-08|15/03/2024||0.46||9560000000|15|1|2024-01-11|15/12/2023|0.3628|0.36|9840000000|9710000000|16.35000038147|1
2024-02-11 01:24:46|09350|103225|2303|602.68B|602680000000|48.1|65196076|-4.75|31|2024-04-24|15/03/2024||0.8517||53420000000|48.099998474121|1|2024-01-31|15/12/2023|1.06|0.9462|54960000000|54780000000|49.599998474121|1
2024-02-11 01:24:51|09351|993261|HYMLF|40.49B|40490000000|89.00|0|0|0||
2024-02-11 01:24:57|09352|992964|YUMC|16.37B|16370000000|40.32|3340680|-34.09|31|2024-04-30|15/03/2024||0.6668||3070000000|40.310001373291|1|2024-02-06|15/12/2023|0.25|0.16|2500000000|2360000000|35.930000305176|1
2024-02-11 01:25:03|09353|11111|NBKK|7.71B|7710000000|972|4667981|-8.05|43|2024-04-16|15/03/2024||0.017||233000000|972|1|2024-02-01|15/12/2023|0.0192|0.0192|304680000|305170000|980|1
2024-02-11 01:25:09|09354|943202|NVTKq|32.7B|32700000000|50.00|343304|-7.41|33|2023-02-14|15/12/2022||4.75||4235000000|54|1|2022-12-06|15/09/2022||4.89||4109000000|70.5|1
2024-02-11 01:25:15|09355|941323|FAB|150.6B|150600000000|13.64|3221922|-5.28|39|2024-04-25|15/03/2024||0.3248||5254000000|13.640000343323|1|2024-02-01|15/12/2023|0.3576|0.3066|7220000000|6650000000|14.640000343323|1
2024-02-11 01:25:21|09356|103439|2881|945.59B|945590000000|64.7|12815101|9.48|40|2024-05-16|15/03/2024||1.65||57860000000|64.699996948242|1|2024-03-22|15/12/2023||0.8733||52050000000|64.699996948242|1
2024-02-11 01:25:24|09357|52704|WMMVF|73.28B|73280000000|71.77|41580|13.26|0||
2024-02-11 01:25:29|09358|103227|2308|746.79B|746790000000|287.5|6626689|-1.54|40|2024-04-29|15/03/2024||2.88||99700000000|287.5|1|2024-02-22|15/12/2023||3.46||107790000000|287.5|1
2024-02-11 01:25:35|09359|1165509|XPEV|7.98B|7980000000|8.48|11787143|-8.72|14|2024-05-21|15/03/2024||-1.01||13590000000|8.4899997711182|1|2024-03-04|15/12/2023||-2.97||12600000000|8.4899997711182|1
2024-02-11 01:25:39|09360|1164093|LI|30.78B|30780000000|30.71|6340042|21.67|17|2024-05-08|15/03/2024||2.5||34050000000|30.709999084473|1|2024-02-26|15/12/2023||3.09||39460000000|30.709999084473|1
2024-02-11 01:25:45|09361|27101|GFNORTEO|530.9B|530900000000|184.12|5046560|19.99|43|2024-04-16|15/03/2024||5.1||35980000000|184.11999511719|1|2024-01-18|15/12/2023|4.55|4.65|34680000000|35360000000|164.69000244141|1
2024-02-11 01:25:52|09362|103440|2882|643.98B|643980000000|43.9|15504169|3.05|40|2024-05-20|15/03/2024||0.92||100520000000|43.900001525879|1|2024-03-19|15/12/2023||0.985||73450000000|43.900001525879|1
2024-02-11 01:25:59|09363|103009|1303|483.78B|483780000000|61|5506013|-18.45|40|2024-05-08|15/03/2024||0.2625||66920000000|61|1|2024-03-22|15/12/2023||0.1057||82090000000|61|1
2024-02-11 01:26:05|09364|968966|BGNE|15.33B|15330000000|146.98|282852|-40.94|31|2024-05-02|15/03/2024||-2.5||663250000|146.97999572754|1|2024-04-27|15/12/2023||-3.62||640080000|146.97999572754|1
2024-02-11 01:26:11|09365|27102|FEMSAUBD|767.25B|767250000000|242.28|1979105|57.27|38|2024-04-25|15/03/2024||1.88||182310000000|242.2799987793|1|2024-02-23|15/12/2023||2.73||192020000000|242.2799987793|1
2024-02-11 01:26:17|09366|103449|2891|566.46B|566460000000|28.15|41700977|26.23|40|2024-05-13|15/03/2024||0.734||43950000000|28.14999961853|1|2024-03-07|15/12/2023||0.625||41010000000|28.14999961853|1
2024-02-11 01:26:23|09367|103294|2412|942.53B|942530000000|121.5|6590795|8|40|2024-04-30|15/03/2024||1.26||55500000000|121.5|1|2024-01-30|15/12/2023|1.06|1.05|61860000000|62280000000|120|1
2024-02-11 01:26:28|09368|103008|1301|460.88B|460880000000|72.4|5863426|-19.11|39|2024-04-09|15/03/2024||0.6285||51020000000|72.400001525879|1|2024-03-21|15/12/2023||0.0283||49060000000|72.400001525879|1
2024-02-11 01:26:34|09369|103176|2002|387.28B|387280000000|24.85|31203865|-20.61|40|2024-05-03|15/03/2024||0.124||93870000000|24.85000038147|1|2024-02-23|15/12/2023||0.1383||90510000000|24.85000038147|1
2024-02-11 01:26:40|09370|27109|GMEXICOB|667.95B|667950000000|85.58|5085312|2.91|42|2024-04-24|15/03/2024||0.093||3800000000|85.580001831055|1|2024-02-12|15/12/2023||0.0792||3550000000|85.580001831055|1
2024-02-11 01:26:45|09371|8736|OTPB|4.71T|4710000000000|16,850.0|481565|51.67|43|2024-05-10|15/03/2024|||||16850|1|2024-03-08|15/12/2023||881.38||571140000000|16850|1
2024-02-11 01:26:51|09372|945654|GLOB|10.27B|10270000000|242.91|455465|46.95|37|2024-05-16|15/03/2024||1.53||575800000|242.99000549316|1|2024-02-15|15/12/2023||1.61||579450000|242.99000549316|1
2024-02-11 01:26:57|09373|11109|KFH|11.33B|11330000000|778|9987849|-1.29|43|2024-05-02|15/03/2024||||208000000|778|1|2024-02-01|15/12/2023|||380000000|380000000|772|1
2024-02-11 01:27:03|09374|101600|TLKM|394.27T|3.9427E+14|3,980|69365162|5.57|41|2024-05-06|15/03/2024||72.63|||3980|1|2024-03-14|15/12/2023||67.55||39868000000000|3980|1
2024-02-11 01:27:09|09375|50014|2688|62.13B|62130000000|55.05|2901619|-52.09|28|2024-05-07|15/03/2024|||||55.049999237061|1|2024-03-21|15/12/2023||3.89||58730000000|55.049999237061|1
2024-02-11 01:27:14|09376|103729|6415|148.42B|148420000000|387|3966858|-40.46|31|2024-05-10|15/03/2024||0.7806||4130000000|387|1|2024-03-12|15/12/2023||0.9082||4340000000|387|1
2024-02-11 01:27:21|09377|103444|2886|528.33B|528330000000|37.6|15572492|17.13|38|2024-05-23|15/03/2024||0.5595||16760000000|37.599998474121|1|2024-04-11|15/12/2023||0.4529||16400000000|37.599998474121|1
2024-02-11 01:27:28|09378|50012|2333|167.88B|167880000000|8.23|22482380|-20.56|40|2024-04-19|15/03/2024|||||8.2299995422363|1|2024-01-22|15/12/2023|0.4025|0.4025|53910000000|53930000000|9.1499996185303|1
2024-02-11 01:27:33|09379|941318|EAND|161.93B|161930000000|18.62|1693964|-30.73|39|2024-04-23|15/03/2024||0.2226||13540000000|18.620000839233|1|2024-02-20|15/12/2023||0.3605||13820000000|18.620000839233|1
2024-02-11 01:27:39|09380|1073087|BILI|4.07B|4070000000|9.88|6556274|-54.3|29|2024-05-21|15/03/2024||-1.26||5480000000|9.8800001144409|1|2024-02-29|15/12/2023||-1.46||6310000000|9.8800001144409|1
2024-02-11 01:27:45|09381|1081842|3711|560.49B|560490000000|130|10805709|22.64|31|2024-04-25|15/03/2024||1.41||133770000000|130|1|2024-02-01|15/12/2023|2.13|1.94|160580000000|160610000000|136|1
2024-02-11 01:27:50|09382|103663|5871|280.94B|280940000000|174|4144712|-24.51|40|2024-05-09|15/03/2024||4.28||23870000000|174|1|2024-03-20|15/12/2023||4.04||25820000000|174|1
2024-02-11 01:27:56|09383|992761|ZTO|13.83B|13830000000|17.19|3394623|-37.42|31|2024-05-15|15/03/2024||2.59||9760000000|17.190000534058|1|2024-03-19|15/12/2023||2.79||10960000000|17.190000534058|1
2024-02-11 01:28:02|09384|996195|CPALLn|487.33B|487330000000|54.25|21669978|-19.33|31|2024-05-08|15/03/2024||0.51||245260000000|54.25|1|2024-02-22|15/12/2023||0.52||232520000000|54.25|1
2024-02-11 01:28:09|09385|8560|0291|92.95B|92950000000|28.65|10370945|-50.6|34|2024-03-20|15/12/2023||0.25||16519000000|28.64999961853|1|2023-11-17|15/09/2023||1.72||42827000000|40.200000762939|1
2024-02-11 01:28:16|09386|103442|2884|383.77B|383770000000|24.5|16475177|-0.41|40|2024-05-08|15/03/2024||0.3967||16460000000|24.5|1|2024-02-14|15/12/2023||0.36||16100000000|24.5|1
2024-02-11 01:28:21|09387|996213|PTTn|999.7B|999700000000|35|37061538|7.69|31|2024-05-09|15/03/2024||0.875|||35|1|2024-02-22|15/12/2023||0.8664||787980000000|35|1
2024-02-11 01:28:28|09388|102993|1216|415.36B|415360000000|73.1|8822297|9.43|40|2024-05-09|15/03/2024||0.8926||142690000000|73.099998474121|1|2024-03-08|15/12/2023||0.7355||137590000000|73.099998474121|1
2024-02-11 01:28:33|09389|103388|2603|321.7B|321700000000|152|31696991|1.33|31|2024-05-14|15/03/2024||1.33||61290000000|152|1|2024-02-28|15/12/2023||1.99||64590000000|152|1
2024-02-11 01:28:38|09390|1097278|1801|58.41B|58410000000|36|9274422|-15.89|1|2023-03-29|15/12/2022||-1.81||2459000000|38.200000762939|1|
2024-02-11 01:28:44|09391|27024|CEMEXCPO|190.22B|190220000000|13.13|41173362|33.3|32|2024-04-25|15/03/2024||0.2972||73780000000|13.130000114441|1|2024-02-08|15/12/2023|0.0171|0.2295|72530000000|73950000000|14.859999656677|1
2024-02-11 01:28:52|09392|103026|1326|333.98B|333980000000|57.1|4006127|-19.46|40|2024-05-03|15/03/2024||0.14||84390000000|57.099998474121|1|2024-03-25|15/12/2023||0.2267||73480000000|57.099998474121|1
2024-02-11 01:28:57|09393|50130|CPIJ|234.25B|234250000000|202,468|226267|16.21|15|2023-04-18|15/02/2023|43.68|4185|22720000000|15485000000|174899|1|2022-09-29|15/08/2022|40.25|3477|20120000000|12502000000|180000|1
2024-02-11 01:29:02|09394|50209|SSWJ|55.85B|55850000000|1,973|15666758|-56.07|36|2024-05-10|15/03/2024|||||1973|1|2024-03-05|15/12/2023||-1.5||58090000000|1973|1
2024-02-11 01:29:08|09395|12548|ENBD|109.28B|109280000000|17.3|2581360|26.28|43|2024-04-17|15/03/2024||0.7448||10830000000|17.299999237061|1|2024-01-26|15/12/2023|0.6316|0.6316|10310000000|10310000000|18.39999961853|1
2024-02-11 01:29:13|09396|103257|2357|335.73B|335730000000|452|4979711|63.77|40|2024-05-10|15/03/2024||5.26||115000000000|452|1|2024-03-20|15/12/2023||6.83||121140000000|452|1
2024-02-11 01:29:20|09397|103492|3034|307.91B|307910000000|506|4137894|32.63|40|2024-05-07|15/03/2024||7.66||25260000000|506|1|2024-02-08|15/12/2023|8.76|8.53|27150000000|27160000000|506|1
2024-02-11 01:29:25|09398|996216|SCCn|316.8B|316800000000|264|1603609|-21.89|31|2024-04-24|15/03/2024||7.23||149020000000|264|1|2024-01-24|15/12/2023|-0.95|-0.9456|120620000000|120610000000|267|1
2024-02-11 01:29:30|09399|41491|SQMB|11.15T|11150000000000|39,040.00|495880|-44.8|43|2024-05-22|15/03/2024||1073.32||1210620000000|39040|1|2024-02-28|15/12/2023||1129.25||1300140000000|39040|1
2024-02-11 01:29:37|09400|32488|1288|1.48T|1480000000000|3.06|90441803|10.07|43|2024-04-26|15/03/2024||0.19||183176000000|3.0599999427795|1|2024-03-28|15/12/2023||0.17||161490000000|3.0599999427795|1
2024-02-11 01:29:41|09401|996187|AOTn|921.43B|921430000000|64.5|29188068|-12.24|0||
2024-02-11 01:29:48|09402|103443|2885|342.61B|342610000000|27|15779978|18.94|39|2024-05-22|15/03/2024||0.54||20210000000|27|1|2024-03-26|15/12/2023||0.46||15920000000|27|1
2024-02-11 01:29:54|09403|103274|2379|237.71B|237710000000|463.5|2707766|28.22|40|2024-05-01|15/03/2024||4.91||23070000000|463.5|1|2024-02-01|15/12/2023|4.25|4.25|22590000000|22590000000|469.5|1
2024-02-11 01:30:00|09404|102981|1101|248.56B|248560000000|32.15|16402452|-12.16|40|2024-05-14|15/03/2024||0.2475||25620000000|32.150001525879|1|2024-02-23|15/12/2023||0.5142||31600000000|32.150001525879|1
2024-02-11 01:30:13|09405|21010|BAP|12.27B|12270000000|154.23|278103|21.35|43|2024-05-09|15/03/2024||3.85||1300000000|154.2799987793|1|2024-02-09|15/12/2023|2.74|2.81|1250000000|1330000000|152.10000610352|1
2024-02-11 01:30:19|09406|103450|2892|365.02B|365020000000|26.8|11878089|2.49|40|2024-05-29|15/03/2024||0.41||16700000000|26.799999237061|1|2024-03-01|15/12/2023||0.34||18220000000|26.799999237061|1
2024-02-11 01:30:24|09407|16304|HTHT|10.17B|10170000000|31.89|1605332|-37.9|43|2024-05-22|15/03/2024||1.91|||31.889999389648|1|2024-03-13|15/12/2023||2.16||5450000000|31.889999389648|1
2024-02-11 01:30:31|09408|100019|0268|27.68B|27680000000|7.71|18621211|-54.65|19|2024-03-13|15/12/2023||-0.01||3258000000|7.710000038147|1|2023-11-16|15/09/2023|||||12.340000152588|1
2024-02-11 01:30:37|09409|41378|GFIJ|231.5B|231500000000|26,334|2087364|36.86|32|2024-05-09|15/03/2024||0.2|||25908|1|2024-02-22|15/12/2023||0.18|||25908|1
2024-02-11 01:30:42|09410|943822|0586|10.84B|10840000000|5.99|12810682|-62.56|22|2024-03-25|15/12/2023|||||5.9899997711182|1|2023-11-29|15/09/2023|||||6.1300001144409|1
2024-02-11 01:30:49|09411|32492|2601|238.4B|238400000000|15.1|12212655|-27.75|41|2024-04-25|15/03/2024||1.04|||15.10000038147|1|2024-03-29|15/12/2023||0.605||153654000000|15.10000038147|1
2024-02-11 01:30:55|09412|103495|3037|268.96B|268960000000|176.5|13342187|33.21|40|2024-04-23|15/03/2024||1.44||25900000000|176.5|1|2024-03-28|15/12/2023||1.51||26770000000|176.5|1
2024-02-11 01:31:02|09413|13893|2899|346.42B|346420000000|11.46|24523443|-3.7|41|2024-04-30|15/03/2024||0.21|||11.460000038147|1|2024-03-22|15/12/2023||0.2743||77960000000|11.460000038147|1
2024-02-11 01:31:07|09414|103664|5880|376.56B|376560000000|25.60|8298668|-2.85|30|2024-03-25|15/12/2023|||||25.60000038147|1|2023-11-22|15/09/2023|||||26.799999237061|1
2024-02-11 01:31:12|09415|1168688|6690|230.74B|230740000000|23.35|8714758|-20.44|14|2024-04-25|15/03/2024|||||23.35000038147|1|2024-03-27|15/12/2023||0.4264||70430000000|23.35000038147|1
2024-02-11 01:31:18|09416|103276|2382|982.9B|982900000000|255|37440262|229.03|40|2024-05-10|15/03/2024||2.29||289740000000|255|1|2024-03-27|15/12/2023||2.55||303430000000|255|1
2024-02-11 01:31:23|09417|1163128|6969|31.48B|31480000000|5.13|7952689|-50.96|6|2022-08-24|15/06/2022|||||15.760000228882|1|2022-06-01|15/03/2022|||||19.280000686646|1
2024-02-11 01:31:29|09418|32500|0992|100.73B|100730000000|8.12|59339138|19.76|42|2024-05-23|15/03/2024||0.0227||13240000000|8.1199998855591|1|2024-02-22|15/12/2023||0.0248||15360000000|8.1199998855591|1
2024-02-11 01:31:35|09419|101040|1088|787B|787000000000|29.9|15587313|25.37|35|2024-04-26|15/03/2024||0.6897||86080000000|29.89999961853|1|2024-03-23|15/12/2023||0.8452||93530000000|29.89999961853|1
2024-02-11 01:31:40|09420|985212|BIDJ|149.65B|149650000000|44,761|724876|17.79|13|2023-02-21|15/12/2022|9.7||91750000000||37600|1|2022-08-24|15/06/2022|7.85||75510000000||32820|1
2024-02-11 01:31:46|09421|102323|SMPH|999.86B|999860000000|34.65|7797890|-7.6|37|2024-05-06|15/03/2024||0.38|||34.650001525879|1|2024-02-28|15/12/2023||0.3015||25300000000|34.650001525879|1
2024-02-11 01:31:52|09422|103469|3008|314.32B|314320000000|2,355.00|940793|6.56|40|2024-04-11|15/03/2024||32.35||12080000000|2355|1|2024-02-12|15/12/2023||39.24||17320000000|2355|1
2024-02-11 01:31:59|09423|49990|0916|116.71B|116710000000|4.64|21481542|-58.2|36|2024-04-24|15/03/2024|||||4.6399998664856|1|2024-03-28|15/12/2023||0.22||21620000000|4.6399998664856|1
2024-02-11 01:32:04|09424|13874|0384|36.8B|36800000000|6.77|6988894|-45.23|28|2024-02-28|15/12/2023||1.38||101419000000|6.7699999809265|1|2023-11-27|15/09/2023||0.78||48020000000|7.4000000953674|1
2024-02-11 01:32:10|09425|996186|ADVANCn|636.48B|636480000000|214|3217706|7.27|31|2024-05-09|15/03/2024||2.67|||214|1|2024-02-06|15/12/2023|2.35|2.33|51320000000|51320000000|219|1
2024-02-11 01:32:23|09426|103218|2207|354.87B|354870000000|637|271931|0.16|39|2024-05-08|15/03/2024||12.41||75600000000|637|1|2024-03-26|15/12/2023||9.24||70630000000|637|1
2024-02-11 01:32:28|09427|976844|MGNTDR|435.44B|435440000000|0|0||22|2022-10-27|15/09/2022||||564320000000|6.5500001907349|1|2022-07-28|15/06/2022|||588600000000|563440000000|0.00999999977648|1
2024-02-11 01:32:33|09428|996189|BDMSn|441B|441000000000|27.75|34922094|-4.31|0||
2024-02-11 01:32:39|09429|103393|2609|165.18B|165180000000|47.3|71566325|-23.34|39|2024-05-09|15/03/2024||-0.4567||29370000000|47.299999237061|1|2024-03-25|15/12/2023||0.0125||32310000000|47.299999237061|1
2024-02-11 01:32:47|09430|103445|2887|232.17B|232170000000|17.1|12699166|5.56|40|2024-05-15|15/03/2024||0.39||14600000000|17.10000038147|1|2024-03-12|15/12/2023||0.41||16140000000|17.10000038147|1
2024-02-11 01:32:59|09431|103441|2883|203.76B|203760000000|12.1|48988440|-6.92|36|2024-05-29|15/03/2024||0.24|||12.10000038147|1|2024-04-17|15/12/2023||0.49|||12.10000038147|1
2024-02-11 01:33:06|09432|13206|IQCD|70.6B|70600000000|11.67|2939375|-16.76|43|2024-04-22|15/03/2024||0.18||2890000000|11.670000076294|1|2024-02-07|15/12/2023|0.1905|0.1871|2740000000|2970000000|11.85000038147|1
2024-02-11 01:33:11|09433|1050117|ZLAB|1.84B|1840000000|18.68|575881|-50.65|30|2024-05-07|15/03/2024||-0.7404||79720000|18.680000305176|1|2024-02-27|15/12/2023||-0.8497||73040000|18.680000305176|1
2024-02-11 01:33:17|09434|941316|ADCB|62.2B|62200000000|8.5|4172498|0.94|39|2024-05-08|15/03/2024||0.2599||4560000000|8.5|1|2024-01-30|15/12/2023|0.3353|0.3353|4660000000|4470000000|9.0500001907349|1
2024-02-11 01:33:23|09435|1115063|2359|167.46B|167460000000|47.25|6210002|-50.47|24|2024-04-22|15/03/2024||0.4369||12250000000|47.25|1|2024-03-19|15/12/2023||0.7291||11800000000|47.25|1
2024-02-11 01:33:28|09436|1164709|BEKE|16.4B|16400000000|13.38|6919214|-30.35|14|2024-05-16|15/03/2024||1.63||17450000000|13.380000114441|1|2024-03-13|15/12/2023||1.65||19010000000|13.380000114441|1
2024-02-11 01:33:34|09437|13889|2328|210.42B|210420000000|9.46|26183301|30.12|31|2024-04-25|15/03/2024|||||9.460000038147|1|2024-03-22|15/12/2023||0.14||222359000000|9.460000038147|1
2024-02-11 01:33:39|09438|103293|2409|138.41B|138410000000|18.05|40541328|2.27|40|2024-04-25|15/03/2024||-0.4724||57470000000|18.049999237061|1|2024-01-31|15/12/2023|-0.2|-0.3501|63350000000|62970000000|18.5|1
2024-02-11 01:33:46|09439|103438|2880|296.73B|296730000000|21.75|8427430|-3.55|39|2024-05-26|15/03/2024||0.31||12448000000|21.75|1|2024-03-11|15/12/2023||0.32||12510000000|21.75|1
2024-02-11 01:33:52|09440|1012812|6488|252.00B|252000000000|579|1634|6.63|31|2024-04-30|15/03/2024||8.63||16800000000|579|1|2024-03-12|15/12/2023||8.68||16890000000|579|1
2024-02-11 01:33:57|09441|103546|3481|146.13B|146130000000|16.25|81585096|25|40|2024-05-07|15/03/2024||-0.3767||49750000000|16.25|1|2024-02-15|15/12/2023||-0.3063||53560000000|16.25|1
2024-02-11 01:34:03|09442|103459|2912|277.58B|277580000000|267|907842|-0.19|40|2024-05-01|15/03/2024||2.79||79230000000|267|1|2024-02-22|15/12/2023||2.69||80490000000|267|1
2024-02-11 01:34:09|09443|103237|2327|230.54B|230540000000|550|2070997|7.63|31|2024-04-18|15/03/2024||10.98||27690000000|550|1|2024-03-14|15/12/2023||10.92||27250000000|550|1
2024-02-11 01:34:15|09444|102177|ALI|521.48B|521480000000|34.9|9672972|19.93|37|2024-05-08|15/03/2024||0.485||33830000000|34.900001525879|1|2024-02-20|15/12/2023||0.38||42800000000|34.900001525879|1
2024-02-11 01:34:22|09445|32497|0914|125.81B|125810000000|15.78|5117974|-43.84|41|2024-04-24|15/03/2024||0.59|||15.779999732971|1|2024-03-20|15/12/2023||0.45|||15.779999732971|1
2024-02-11 01:34:26|09446|1177479|NPHJ|41.79B|41790000000|10,710.00|1200216|-33.29|9|2023-03-24|15/12/2022|15.96|1387|20120000000||15339|1|2022-08-26|15/06/2022|16.26|1971|20180000000|20452000000|17477|1
2024-02-11 01:34:31|09447|990796|1658|483.86B|483860000000|3.9|39909191|-21.53|25|2024-04-25|15/03/2024|||||3.9000000953674|1|2024-03-29|15/12/2023||0.09||82530000000|3.9000000953674|1
2024-02-11 01:34:38|09448|103501|3045|277.82B|277820000000|98.5|3314445|3.03|40|2024-05-02|15/03/2024||1.01||45800000000|98.5|1|2024-02-22|15/12/2023||0.8201||53630000000|98.5|1
2024-02-11 01:34:43|09449|13194|QISB|47.83B|47830000000|20.24|1681286|10.54|43|2024-04-09|15/03/2024||0.46||1700000000|20.239999771118|1|2024-01-17|15/12/2023|0.51|0.4|1700000000|1630000000|20.219999313354|1
2024-02-11 01:34:48|09450|50547|CEZP|445.82B|445820000000|830.50|185290|-13.04|39|2024-03-21|15/12/2023||||88360000000|830.5|1|2023-11-09|15/09/2023|||76800000000|79740000000|1007|1
2024-02-11 01:34:54|09451|1012654|5876|214.38B|214380000000|44.2|4630385|-5.86|30|2024-04-29|15/03/2024|||||44.200000762939|1|2024-03-08|15/12/2023||0.73||11940000000|44.200000762939|1
2024-02-11 01:35:00|09452|103285|2395|317.81B|317810000000|370.5|961629|3.06|38|2024-04-26|15/03/2024||2.62||15330000000|370.5|1|2024-03-13|15/12/2023||2.56||15160000000|370.5|1
2024-02-11 01:35:07|09453|103448|2890|236.58B|236580000000|19.1|16450269|11.05|40|2024-05-28|15/03/2024||0.36||12280000000|19.10000038147|1|2024-03-07|15/12/2023||0.25||9890000000|19.10000038147|1
2024-02-11 01:35:14|09454|41375|AMSJ|180.72B|180720000000|68,636|290141|-43.93|34|2024-04-23|15/03/2024|||||68636|1|2024-02-19|15/12/2023||9564||83474000000|68636|1
2024-02-11 01:35:21|09455|50024|6030|323.15B|323150000000|14.24|8456807|-18.16|36|2023-03-27|15/12/2022||0.35|||16.920000076294|1|2022-10-28|15/09/2022||0.34||76524000000|12.380000114441|1
2024-02-11 01:35:24|09456|1155056|6186|33.28B|33280000000|3.67|11426746|-48.24|0||
2024-02-11 01:35:30|09457|1089444|0788|158.41B|158410000000|0.9|162514054|0|27|2024-04-16|15/03/2024|||||0.89999997615814|1|2024-03-04|15/12/2023||0.03||47557000000|0.89999997615814|1
2024-02-11 01:35:36|09458|8582|3328|422.32B|422320000000|4.7|15428487|-2.49|43|2024-04-26|15/03/2024||0.28||61464000000|4.6999998092651|1|2024-03-28|15/12/2023||0.2833||55170000000|4.6999998092651|1
2024-02-11 01:35:41|09459|26963|GAPB|141.39B|141390000000|279.82|1034694|-19.86|43|2024-04-25|15/03/2024||3.72||6810000000|279.82000732422|1|2024-02-26|15/12/2023||4.15||7300000000|279.82000732422|1
2024-02-11 01:35:46|09460|1096239|TME|15.13B|15130000000|9.67|9107515|19.38|23|2024-05-13|15/03/2024||0.8686||6320000000|9.670000076294|1|2024-03-18|15/12/2023||0.8929||6670000000|9.670000076294|1
2024-02-11 01:35:51|09461|103248|2345|305.76B|305760000000|548|2862714|100|34|2024-05-09|15/03/2024||4.48||21340000000|548|1|2024-03-21|15/12/2023||4.73||22550000000|548|1
2024-02-11 01:35:57|09462|13955|SCCO|61.97B|61970000000|80.16|1009600|8.93|43|2024-04-25|15/03/2024||0.764||2510000000|80.160003662109|1|2024-02-02|15/12/2023|0.58|0.7486|2300000000|2490000000|83.790000915527|1
2024-02-11 01:36:03|09463|992966|GDS|1.13B|1130000000|5.92|1289099|-73.71|31|2024-05-15|15/03/2024||-2.17||2640000000|5.9200000762939|1|2024-03-13|15/12/2023||-2.49||2580000000|5.9200000762939|1
2024-02-11 01:36:10|09464|102197|BDO|809.22B|809220000000|153.6|3219274|22.88|37|2024-04-22|15/03/2024||3.55||70820000000|153.60000610352|1|2024-02-28|15/12/2023||3.65||69330000000|153.60000610352|1
2024-02-11 01:36:17|09465|102322|SM|1.12T|1120000000000|915|303484|2.23|37|2024-05-08|15/03/2024||16.59||149190000000|915|1|2024-02-28|15/12/2023||16.52||175590000000|915|1
2024-02-11 01:36:24|09466|27010|TLEVISACPO|28.46B|28460000000|10.22|11043878|-52.13|38|2024-04-30|15/03/2024||0.049||17790000000|10.220000267029|1|2024-02-22|15/12/2023||-0.0607||18090000000|10.220000267029|1
2024-02-11 01:36:29|09467|1012588|5347|120.47B|120470000000|73.5|13676|-23.04|31|2024-04-30|15/03/2024||0.6094||9220000000|73.5|1|2024-02-02|15/12/2023|1.44|1.39|9670000000|9670000000|72.5|1
2024-02-11 01:36:35|09468|29715|VIPS|9.1B|9100000000|16.79|3144998|17.25|41|2024-05-15|15/03/2024||4.31||28730000000|16.790000915527|1|2024-02-21|15/12/2023||5.03||33330000000|16.790000915527|1
2024-02-11 01:36:41|09469|1096151|1772|70.34B|70340000000|21.35|4832711|-69.41|30|2024-04-23|15/03/2024||0.3848||9090000000|21.35000038147|1|2024-03-29|15/12/2023||1.35||5500000000|21.35000038147|1
2024-02-11 01:37:45|09470|50049|0881|32.87B|32870000000|13.78|4026300|-68.5|27|2024-03-13|15/12/2023||1.16||85006000000|13.779999732971|1|2023-11-29|15/09/2023|||||18.559999465942|1
2024-02-11 01:37:50|09471|12865|COMI|243.04B|243040000000|80.49|7372894|36.45|32|2024-05-07|15/03/2024||||7207000000|80.48999786377|1|2024-02-12|15/12/2023||2.38||15730000000|80.48999786377|1
2024-02-11 01:37:55|09472|996211|PTTEPn|611.38B|611380000000|154|7674420|-5.52|31|2024-04-25|15/03/2024||3.85||72200000000|154|1|2024-02-01|15/12/2023|4.58|4.39|84990000000|77350000000|150|1
2024-02-11 01:38:01|09473|102170|AC|433.87B|433870000000|700|284957|0|37|2024-05-10|15/03/2024||18.58||84760000000|700|1|2024-03-14|15/12/2023||16.85||80570000000|700|1
2024-02-11 01:38:08|09474|13191|MARK|21.86B|21860000000|2.351|21654116|-9.99|43|2024-04-17|15/03/2024||||902000000|2.3510000705719|1|2024-01-22|15/12/2023|0.018|0.007|4490000000|976790000|2.5460000038147|1
2024-02-11 01:38:14|09475|13887|1919|165B|165000000000|7.71|23026390|-10.14|40|2024-04-26|15/03/2024|||||7.710000038147|1|2024-03-29|15/12/2023||0.3||46190000000|7.710000038147|1
2024-02-11 01:38:21|09476|50000|1193|50.91B|50910000000|22|3703365|-35.48|35|2024-04-08|15/03/2024|||||22|1|2024-03-22|15/12/2023||||53129000000|22|1
2024-02-11 01:38:27|09477|32499|0168|91.45B|91450000000|47.2|3693041|-37.94|41|2024-05-01|15/03/2024|||||47.200000762939|1|2024-03-27|15/12/2023||-0.7162||3470000000|47.200000762939|1
2024-02-11 01:38:33|09478|103623|4938|225.14B|225140000000|84.5|7196299|27.07|40|2024-05-09|15/03/2024||1.22||307260000000|84.5|1|2024-03-13|15/12/2023||1.8||350550000000|84.5|1
2024-02-11 01:38:37|09479|8544|0004|77.78B|77780000000|25.45|4090754|31.87|19|2023-03-09|15/12/2022|-0.58|0.99|9860000000|15780000000|17.180000305176|1|2022-08-10|15/06/2022|0.02|0.92|8210000000|11334000000|29.5|1
2024-02-11 01:38:44|09480|27075|BIMBOA|344.08B|344080000000|78.34|1912290|-13.03|43|2024-04-24|15/03/2024||1||97940000000|78.339996337891|1|2024-02-19|15/12/2023||1.05||103140000000|78.339996337891|1
2024-02-11 01:38:49|09481|50181|CLSJ|72.73B|72730000000|30,268|658713|14.55|19|2023-04-26|15/02/2023|4.72|441.00|20010000000|20772000000|26842|1|2022-10-20|15/08/2022|10.8|55.00|39590000000|21892000000|27724|1
2024-02-11 01:38:55|09482|9215|0836|75.52B|75520000000|15.7|9877591|-10.49|34|2024-04-25|15/03/2024|||||15.699999809265|1|2024-03-21|15/12/2023|||||15.699999809265|1
2024-02-11 01:39:01|09483|103223|2301|258.88B|258880000000|113|14822908|60.74|39|2024-04-25|15/03/2024||1.46||36160000000|113|1|2024-02-27|15/12/2023||1.83||40360000000|113|1
2024-02-11 01:39:11|09484|12547|EMAR|68.06B|68060000000|7.7|9084810|34.62|43|2024-05-09|15/03/2024||0.2||5760000000|7.6999998092651|1|2024-02-14|15/12/2023||0.2096||6740000000|7.6999998092651|1
2024-02-11 01:39:16|09485|100117|1918|9.74B|9740000000|1.16|199887221|-74.67|24|2024-03-28|15/12/2023|||||1.1599999666214|1|2023-11-29|15/09/2023|||||2.4700000286102|1
2024-02-11 01:39:23|09486|941317|ALDAR|40.34B|40340000000|5.13|8193717|7.32|39|2024-05-14|15/03/2024||0.0974||4150000000|5.1300001144409|1|2024-02-09|15/12/2023|0.1025|0.0978|3730000000|3700000000|5.1300001144409|1
2024-02-11 01:39:28|09487|13894|3323|23.28B|23280000000|2.76|15634360|-60.96|35|2024-04-26|15/03/2024||0.08|||2.7599999904633|1|2024-03-22|15/12/2023||0.22||128047000000|2.7599999904633|1
2024-02-11 01:39:33|09488|41422|CHILE|10.92T|10920000000000|108.11|75781457|22.85|39|2024-05-02|15/03/2024||2.54||713920000000|108.11000061035|1|2024-01-29|15/12/2023|3.82|3.4|863800000000|835340000000|102.19999694824|1
2024-02-11 01:39:39|09489|11169|ZAIN|2.23B|2230000000|515|4279286|-6.53|39|2023-05-10|15/03/2023|0.01|0.01|468400000|459500000|540|1|2023-02-08|15/12/2022|0.01|0.01|458300000|452190000|558|1
2024-02-11 01:39:45|09490|103446|2888|132.75B|132750000000|8.41|27566411|-3.56|40|2024-05-23|15/03/2024||0.19||4470000000|8.4099998474121|1|2024-03-28|15/12/2023||0.2||-7570000000|8.4099998474121|1
2024-02-11 01:39:52|09491|39228|MBT|4.24T|4240000000000|650.000|15|0|38|2022-11-15|15/09/2022||25.87||147780000000|5.5|1|2022-08-18|15/06/2022||21.73||138270000000|5.5|1
2024-02-11 01:39:58|09492|103399|2615|133.99B|133990000000|47.75|16946065|-37.91|40|2024-05-06|15/03/2024||-1.21||21190000000|47.75|1|2024-03-13|15/12/2023||-0.25||22700000000|47.75|1
2024-02-11 01:40:03|09493|990779|1548|28.45B|28450000000|13.4|10735405|-45.86|7|2022-03-21|15/12/2021|-0.96|||2070000000|24.5|1|2021-03-26|15/12/2020|-0.37||||13.960000038147|1
2024-02-11 01:40:08|09494|18288|SAMD|821.64B|821640000000|121.25|17530680|52.9|38|2024-05-30|15/03/2024||1.55||258880000000|121.25|1|2024-02-12|15/12/2023||1.17||249470000000|121.25|1
2024-02-11 01:40:14|09495|959032|0354|12.31B|12310000000|4.69|21192899|-26.03|18|2024-03-26|15/12/2023||0.16||10686000000|4.6900000572205|1|2023-11-15|15/09/2023||0.25||20005000000|6.3699998855591|1
2024-02-11 01:40:18|09496|1057321|GULFn|513.33B|513330000000|43.75|9385725|-17.84|0||
2024-02-11 01:40:23|09497|103273|2377|161.37B|161370000000|191|6209396|44.7|39|2024-04-25|15/03/2024||2.96||48370000000|191|1|2024-03-18|15/12/2023||2.97||51370000000|191|1
2024-02-11 01:40:29|09498|27014|ASURB|156.67B|156670000000|522.22|527589|3.05|37|2024-04-22|15/03/2024||9.99||7850000000|522.21997070312|1|2024-02-26|15/12/2023||8.95||6150000000|522.21997070312|1
2024-02-11 01:40:35|09499|103739|8046|145.71B|145710000000|225.5|3539343|-7.2|34|2024-05-02|15/03/2024||1.24||8950000000|225.5|1|2024-02-23|15/12/2023||1.47||10260000000|225.5|1
2024-02-11 01:40:42|09500|103077|1476|152.55B|152550000000|556|543890|10.98|39|2024-05-02|15/03/2024||4.98||8350000000|556|1|2024-02-29|15/12/2023||5.47||8910000000|556|1
2024-02-11 01:40:47|09501|103341|2474|131.65B|131650000000|193.5|2614710|4.03|40|2024-05-01|15/03/2024||2.96||3840000000|193.5|1|2024-02-16|15/12/2023||3.61||3940000000|193.5|1
2024-02-11 01:40:52|09502|32490|0151|51.15B|51150000000|4.33|5871758|-9.98|24|2024-02-20|15/12/2023|||||4.3299999237061|1|2023-11-28|15/09/2023||0.14||10991000000|4.6599998474121|1
2024-02-11 01:40:58|09503|32484|0322|43.61B|43610000000|7.74|5965578|-39.15|31|2023-03-27|15/12/2022||0.27||41575000000|14.220000267029|1|2022-08-22|15/06/2022||0.18||37994000000|12.340000152588|1
2024-02-11 01:41:04|09504|42646|OTEr|5.53B|5530000000|13.28|407771|-13.26|42|2024-05-09|15/03/2024||0.33||814270000|13.279999732971|1|2024-02-22|15/12/2023||0.3229||902720000|13.279999732971|1
2024-02-11 01:41:10|09505|20685|DQ|1.3B|1300000000|19.84|1067894|-52.9|40|2024-05-22|15/03/2024||0.69||498700000|19.829999923706|1|2024-02-27|15/12/2023||0.84||529400000|19.829999923706|1
2024-02-11 01:41:16|09506|103731|6505|707.78B|707780000000|74.3|2018037|-10.48|40|2024-05-03|15/03/2024||0.67||179070000000|74.300003051758|1|2024-03-07|15/12/2023||0.2567||176200000000|74.300003051758|1
2024-02-11 01:41:20|09507|102243|ICT|550.67B|550670000000|271|1636257|28.19|35|2024-05-09|15/03/2024||0.05|||271|1|2024-03-07|15/12/2023||0.05|||271|1
2024-02-11 01:41:27|09508|996212|PTTGCn|160.06B|160060000000|35.5|9049287|-29.7|31|2024-05-10|15/03/2024||1.59|||35.5|1|2024-02-12|15/12/2023||0.4141||132210000000|35.5|1
2024-02-11 01:41:33|09509|100143|3888|26.2B|26200000000|19.62|5577339|-35.35|41|2024-05-21|15/03/2024||0.235||2250000000|19.620000839233|1|2024-03-20|15/12/2023||0.1543||2300000000|19.620000839233|1
2024-02-11 01:41:39|09510|943516|2202|119.97B|119970000000|5.86|20953441|-60.62|38|2024-04-25|15/03/2024||0.2618||71390000000|5.8600001335144|1|2024-03-29|15/12/2023||0.599||192390000000|5.8600001335144|1
2024-02-11 01:41:46|09511|49994|1066|21.8B|21800000000|4.77|7689429|-64.24|31|2024-03-26|15/12/2023||0.289||6784000000|4.7699999809265|1|2023-11-22|15/09/2023|||||7.4800000190735|1
2024-02-11 01:41:53|09512|49970|0270|27.92B|27920000000|4.27|15171864|-51.48|37|2024-04-26|15/03/2024||0.19|||4.2699999809265|1|2024-03-29|15/12/2023||0.05|||4.2699999809265|1
2024-02-11 01:41:59|09513|11115|AGLT|1.54B|1540000000|603|3110289|-1.15|42|2024-02-20|15/12/2023|||||603|1|2023-11-14|15/09/2023|||336000000|336000000|526|1
2024-02-11 01:42:06|09514|37875|LPPP|29.79B|29790000000|16,060|4918|66.34|50|2024-04-25|15/01/2024||267.13||4790000000|16060|1|2023-11-21|15/12/2023|282.04|276.14|4350000000|4580000000|14880|1
2024-02-11 01:42:11|09515|1012156|3105|67.62B|67620000000|159.5|4784|-7.54|31|2024-04-25|15/03/2024||0.414||4130000000|159.5|1|2024-02-12|15/12/2023||0.883||4800000000|159.5|1
2024-02-11 01:42:19|09516|49993|0998|285.23B|285230000000|3.9|24233298|4.56|41|2024-04-25|15/03/2024|||||3.9000000953674|1|2024-01-29|15/12/2023|0.26|0.26|||3.8199999332428|1
2024-02-11 01:42:25|09517|102122|BIC_p1|30.54T|30540000000000|30,800.0|431334|-8.25|40|2024-05-08|15/03/2024||1474.2||6879340000000|30800|1|2024-02-20|15/12/2023||1301.72||7003910000000|30800|1
2024-02-11 01:42:31|09518|8781|GDRB|1.83T|1830000000000|9,835.0|166374|23.87|42|2024-02-29|15/12/2023||||196300000000|9835|1|2023-11-08|15/09/2023|294||188540000000|75100000000|8725|1
2024-02-11 01:42:38|09519|103111|1590|203B|203000000000|1,015.00|582591|-8.97|34|2024-04-24|15/03/2024||8.73||7530000000|1015|1|2024-03-27|15/12/2023||8.48||7350000000|1015|1
2024-02-11 01:42:44|09520|102253|JGS|293.69B|293690000000|39.05|1689158|-27.15|36|2024-03-27|15/12/2023||1.21||103190000000|39.049999237061|1|2023-11-14|15/09/2023|0.8596|0.8596|83650000000|73230000000|38|1
2024-02-11 01:42:48|09521|996198|DELTAn|1T|1000000000000|80.5|11518056|-12.69|0||
2024-02-11 01:42:54|09522|102109|ECO|95.19T|95190000000000|2,315.0|3896911|-7.4|40|2024-05-07|15/03/2024||100.11||36037940000000|2315|1|2024-02-27|15/12/2023||116.8||35077340000000|2315|1
2024-02-11 01:43:01|09523|103235|2324|156.42B|156420000000|35.9|44463653|52.44|40|2024-05-08|15/03/2024||0.428||222410000000|35.900001525879|1|2024-03-22|15/12/2023||0.5387||252680000000|35.900001525879|1
2024-02-11 01:43:07|09524|50116|MRPJ|42.95B|42950000000|16,700|1082307|4.37|30|2024-01-25|15/12/2023|||||16062|1|2023-11-22|15/09/2023|||||14639|1
2024-02-11 01:43:13|09525|953532|PHORq|11.3B|11300000000|0.05|384376|0|36|2024-03-20|15/12/2023||0.87|||0.05000000074506|1|2023-11-09|15/09/2023||0.83|||0.05000000074506|1
2024-02-11 01:43:20|09526|13192|COMB|20.2B|20200000000|4.99|2628917|-13.95|43|2024-04-17|15/03/2024||0.1774||1390000000|5.5199999809265|1|2024-01-23|15/12/2023|0.15|0.1304|1270000000|1270000000|5.5199999809265|1
2024-02-11 01:43:27|09527|949921|3606|113.24B|113240000000|36.65|1858107|-2.66|28|2023-03-29|15/12/2022||0.49||7539000000|33.950000762939|1|2022-10-27|15/09/2022||0.4666||7730000000|30.299999237061|1
2024-02-11 01:43:33|09528|996210|MINTn|170.67B|170670000000|30.5|13976106|-9.63|23|2023-05-08|15/03/2023|-0.26||31260000000|30274000000|33.25|1|2023-02-23|15/12/2022|0.28||34860000000|34291000000|33.5|1
2024-02-11 01:43:39|09529|50545|BKOM|149.57B|149570000000|792|132819|6.95|41|2024-05-03|15/03/2024||13.91||8580000000|792|1|2024-02-08|15/12/2023|15.95|15.95|9200000000|9110000000|757.5|1
2024-02-11 01:43:47|09530|103615|4904|258.72B|258720000000|79.4|4767795|16.42|40|2024-05-01|15/03/2024|||||79.400001525879|1|2024-02-27|15/12/2023||1.21||26200000000|79.400001525879|1
2024-02-11 01:43:53|09531|996197|CPNn|284.99B|284990000000|63.5|7849923|-15.05|0||
2024-02-11 01:43:59|09532|100144|3898|44.48B|44480000000|19.86|2278036|-50.47|39|2024-04-25|15/03/2024|||||19.860000610352|1|2024-03-28|15/12/2023||0.8||8350000000|19.860000610352|1
2024-02-11 01:44:06|09533|102203|BPI|596.39B|596390000000|113.4|1937690|16.02|37|2024-04-26|15/03/2024||2.76||36150000000|113.40000152588|1|2024-02-02|15/12/2023|2.66|2.54|37450000000|35720000000|112.5|1
2024-02-11 01:44:12|09534|38047|0135|58.53B|58530000000|6.76|11089504|5.79|28|2024-05-08|15/03/2024|||||6.7600002288818|1|2024-03-19|15/12/2023||||98858000000|6.7600002288818|1
2024-02-11 01:44:19|09535|50013|2338|142.54B|142540000000|14.16|9456816|20.41|42|2024-04-26|15/03/2024|||||14.159999847412|1|2024-03-26|15/12/2023||0.2386||58840000000|14.159999847412|1
2024-02-11 01:44:26|09536|102982|1102|139.91B|139910000000|39.45|5654019|-6.63|40|2024-05-16|15/03/2024||0.616||18960000000|39.450000762939|1|2024-03-01|15/12/2023||0.6687||21920000000|39.450000762939|1
2024-02-11 01:44:32|09537|961686|3908|127.45B|127450000000|8.99|11601322|-48.03|25|2024-04-26|15/03/2024||0.44|||8.9899997711182|1|2024-03-29|15/12/2023||0.505||6880000000|8.9899997711182|1
2024-02-11 01:44:39|09538|8755|MOLB|1.84T|1840000000000|2,900.0|524200|3.72|43|2024-05-10|15/03/2024||237.21||2689660000000|2900|1|2024-02-16|15/12/2023||107.41||2435470000000|2900|1
2024-02-11 01:44:45|09539|940792|FUNO11|112.09B|112090000000|29.44|5493074|19.29|39|2024-04-29|15/03/2024||0.6362||6940000000|29.440000534058|1|2024-02-26|15/12/2023||0.604||6620000000|29.440000534058|1
2024-02-11 01:44:52|09540|20261|EDU|14.56B|14560000000|88.01|1923338|121.13|43|2024-04-23|15/02/2024||0.69||1080000000|87.98999786377|1|2024-01-24|15/11/2023|0.03|0.26|869600000|819610000|71.98999786377|1
2024-02-11 01:44:55|09541|1169344|1024|184.85B|184850000000|42.5|18387618|-34.62|3|2021-09-01|15/06/2021|-1.39|-1.34||22549000000|84.5|1|2021-05-24|15/03/2021|-24.53|-1.91|20550000000|20510000000|239.80000305176|1
2024-02-11 01:45:00|09542|996199|EAn|147.61B|147610000000|39.75|9525104|-55.21|0||
2024-02-11 01:45:07|09543|103775|9910|161.95B|161950000000|164|1592043|-15.46|31|2024-05-03|15/03/2024||1.58||22150000000|164|1|2024-03-29|15/12/2023||1.55||23240000000|164|1
2024-02-11 01:45:11|09544|1167535|6618|88.48B|88480000000|27.75|5036132|-52.6|0||
2024-02-11 01:45:16|09545|951041|005387|53.91T|53910000000000|149,000|74245|68.55|36|2024-05-14|15/03/2024||10934.74||39724500000000|149000|1|2024-01-25|15/12/2023|8543.74|8439.83|41669000000000|41727610000000|111400|1
2024-02-11 01:45:22|09546|13912|OPAr|6.01B|6010000000|16.45|383967|8.37|42|2024-03-27|15/12/2023|||||16.450000762939|1|2023-11-20|15/09/2023|0.2261|0.22|480990000|479600000|14.75|1
2024-02-11 01:45:58|09547|103782|||||||39|2024-05-09|15/03/2024||1.67||16820000000|180|1|2024-03-22|15/12/2023||1.18||16120000000|180|1
2024-02-11 01:46:04|09548|49983|0656|35.86B|35860000000|4.38|2966313|-41.21|19|2023-03-24|15/12/2022|||||6.3400001525879|1|2022-08-24|15/06/2022|||||5.8699998855591|1
2024-02-11 01:46:11|09549|103031|1402|164.04B|164040000000|30.65|8144184|-4.67|38|2024-05-09|15/03/2024||0.25||62850000000|30.64999961853|1|2024-03-28|15/12/2023||0.3967||67230000000|30.64999961853|1
2024-02-11 01:46:16|09550|103201|2049|77.48B|77480000000|219|1245598|-7.59|40|2024-05-07|15/03/2024||1.6||5980000000|219|1|2024-02-28|15/12/2023||1.65||6030000000|219|1
2024-02-11 01:46:22|09551|49996|1099|64.6B|64600000000|20.7|5396822|2.99|40|2024-04-25|15/03/2024|||||20.700000762939|1|2024-03-22|15/12/2023||1.67||326614000000|20.700000762939|1
2024-02-11 01:46:28|09552|41434|COPEC|7.79T|7790000000000|5,994.90|480649|-1.32|42|2024-05-24|15/03/2024||0.1071||7960000000|5994.8999023438|1|2024-02-29|15/12/2023||0.0801||7650000000|5994.8999023438|1
2024-02-11 01:46:34|09553|1057034|ADNOCDIST|45.88B|45880000000|3.67|8102931|-17.34|30|2024-05-08|15/03/2024||||5749000000|3.670000076294|1|2024-02-06|15/12/2023|0.05|0.0507|9560000000|8760000000|3.5499999523163|1
2024-02-11 01:46:40|09554|19315|BIMAS|236.71B|236710000000|396.5|3436137|238.02|43|2024-05-06|15/03/2024||7.26||98700000000|396.5|1|2024-03-11|15/12/2023||6.92||83640000000|396.5|1
2024-02-11 01:46:47|09555|103588|3702|147.09B|147090000000|87.6|8133660|78.78|40|2024-05-09|15/03/2024||0.8533||158920000000|87.599998474121|1|2024-02-12|15/12/2023||2.15||179280000000|87.599998474121|1
2024-02-11 01:46:54|09556|103802|9945|101.33B|101330000000|35.75|5348025|-19.48|33|2024-05-10|15/03/2024|||||35.75|1|2024-03-12|15/12/2023|||||35.75|1
2024-02-11 01:47:00|09557|945817|MPHC|21.23B|21230000000|1.690|8989713|-16.5|26|2023-05-07|15/03/2023|0.02||270600000|375000000|2.0659999847412|1|2023-02-20|15/12/2022|0.02||300300000||2.079999923706|1
2024-02-11 01:47:04|09558|996204|HMPROn|143.35B|143350000000|10.9|20261901|-26.85|0||
2024-02-11 01:47:10|09559|41493|BSANTANDER|8.4T|8400000000000|44.55|120708063|30.61|43|2024-04-26|15/03/2024||0.9433||612290000000|44.549999237061|1|2024-02-02|15/12/2023|1.02|0.9578|596320000000|555640000000|44.799999237061|1
2024-02-11 01:47:17|09560|103247|2344|113.28B|113280000000|27.1|40357114|21.25|39|2024-05-02|15/03/2024||0.04||20960000000|27.10000038147|1|2024-02-12|15/12/2023||-0.04||20930000000|27.10000038147|1
2024-02-11 01:47:23|09561|50010|2238|79.62B|79620000000|3.2|11898337|-41.82|42|2024-04-25|15/03/2024||0.15|||3.2000000476837|1|2024-03-29|15/12/2023||0.115||41220000000|3.2000000476837|1
2024-02-11 01:47:29|09562|48389|ATHM|3.16B|3160000000|25.61|451967|-27.9|42|2024-05-09|15/03/2024||3.44||1560000000|25.629999160767|1|2024-02-06|15/12/2023|4.14|3.98|1910000000|1910000000|24.059999465942|1
2024-02-11 01:47:34|09563|985905|1579|9.65B|9650000000|9.95|4129191|-61.88|6|2023-03-23|15/12/2022|||||21.5|1|2018-04-03|15/12/2017|0.19||1020000000||12.119999885559|1
2024-02-11 01:47:40|09564|943698|2408|211.29B|211290000000|68.2|15303256|16.98|38|2024-04-10|15/03/2024||-0.4425||10040000000|68.199996948242|1|2024-01-10|15/12/2023|-0.8|-0.625|8700000000|8880000000|72.599998474121|1
2024-02-11 01:47:45|09565|40109|YY|2.01B|2010000000|33.02|541836|-9.71|38|2023-03-13|15/12/2022|-0.27|1.66|604900000|4181000000|28.440000534058|1|2022-11-15|15/09/2022|0.96|2.70|586700000|4231000000|29.489999771118|1
2024-02-11 01:47:52|09566|27153|ORBIA|62.53B|62530000000|33.41|1783753|-10.95|42|2024-04-24|15/03/2024||0.0261||2110000000|33.409999847412|1|2024-02-21|15/12/2023||-0.0068||1740000000|33.409999847412|1
2024-02-11 01:47:57|09567|1031093|NRPJ|76.51B|76510000000|6.1|1416686|15.5|7|2023-02-21|15/12/2022|||||10800|1|2022-11-17|15/09/2022|||||9670|1
2024-02-11 01:48:03|09568|103526|3231|353.71B|353710000000|124.5|81929856|291.51|40|2024-05-10|15/03/2024||1.09||209360000000|124.5|1|2024-03-12|15/12/2023||1.28||234730000000|124.5|1
2024-02-11 01:48:09|09569|100059|0853|10.9B|10900000000|5.95|10440705|-75.26|27|2024-03-26|15/12/2023|||||5.9499998092651|1|2023-11-29|15/09/2023|||||12.739999771118|1
2024-02-11 01:48:15|09570|32483|0148|16.56B|16560000000|14.94|1209848|-53.6|31|2024-05-01|15/03/2024|||||14.939999580383|1|2024-03-19|15/12/2023|||||14.939999580383|1
2024-02-11 01:48:21|09571|19394|EREGL|162.26B|162260000000|46.36|78471725|30.08|43|2024-04-25|15/03/2024||0.1525||47790000000|46.360000610352|1|2024-02-12|15/12/2023||0.2694||47740000000|46.360000610352|1
2024-02-11 01:48:24|09572|1167533|1209|49.3B|49300000000|21.6|3392514|-48.2|0||
2024-02-11 01:48:30|09573|13896|ACBr|4.04B|4040000000|1.72|8617433|32.31|43|2024-05-16|15/03/2024||0.09||620690000|1.7200000286102|1|2024-03-07|15/12/2023||0.085||612930000|1.7200000286102|1
2024-02-11 01:48:35|09574|11105|BOUK|2.47B|2470000000|624|1833783|-14.76|37|2024-04-16|15/03/2024||||48000000|624|1|2024-01-31|15/12/2023|||58000000|58000000|620|1
2024-02-11 01:48:40|09575|50033|0425|13.34B|13340000000|11.48|3932392|-46.73|27|2024-03-19|15/12/2023||0.89||11826000000|11.479999542236|1|2023-11-29|15/09/2023|||||17.860000610352|1
2024-02-11 01:48:47|09576|103249|2347|119.26B|119260000000|71.5|3398923|14.04|40|2024-05-06|15/03/2024||1.13||93120000000|71.5|1|2024-02-12|15/12/2023||1.24||105700000000|71.5|1
2024-02-11 01:48:53|09577|103416|2801|189.48B|189480000000|17.45|9763694|0.87|37|2024-05-09|15/03/2024|||||17.450000762939|1|2024-02-23|15/12/2023|||||17.450000762939|1
2024-02-11 01:48:59|09578|946400|1816|186.07B|186070000000|2.23|38016399|20.54|23|2024-04-19|15/03/2024|||||2.2300000190735|1|2024-03-28|15/12/2023||0.04|||2.2300000190735|1
2024-02-11 01:49:04|09579|1056489|VBBR3|27.37B|27370000000|24.55|11045918|59.42|29|2024-05-08|15/03/2024||0.452||40530000000|24.549999237061|1|2024-03-04|15/12/2023||0.5034||43050000000|24.549999237061|1
2024-02-11 01:49:09|09580|101623|UNTR|83.17T|83170000000000|22,900|4305703|-6.53|41|2024-04-24|15/03/2024||949.01|||22900|1|2024-02-28|15/12/2023||1286.07||29280550000000|22900|1
2024-02-11 01:49:15|09581|101899|WB|2.14B|2140000000|8.81|2191979|-60.95|40|2024-05-23|15/03/2024||0.4403||423180000|8.8100004196167|1|2024-02-28|15/12/2023||0.5098||457620000|8.8100004196167|1
2024-02-11 01:49:19|09582|980706|SHINt|6.04B|6040000000|1.880|0|-6.93|0||
2024-02-11 01:49:24|09583|946385|1347|33.1B|33100000000|14.9|10247664|-50.91|18|2024-05-09|15/03/2024||-0.005||477150000|14.89999961853|1|2024-02-06|15/12/2023|0.021|-0.0042|455360000|471260000|14.279999732971|1
2024-02-11 01:49:30|09584|950590|8454|101.3B|101300000000|421.5|617261|-43.35|31|2024-04-24|15/03/2024||3.85||28080000000|421.5|1|2024-02-21|15/12/2023||4.65||34740000000|421.5|1
2024-02-11 01:49:39|09585|103711|6239|110.23B|110230000000|147.5|6490134|68.76|40|2024-04-23|15/03/2024||1.72||17560000000|147.5|1|2024-01-30|15/12/2023|5.31|5.12|19030000000|18430000000|149.5|1
2024-02-11 01:49:45|09586|103770|9904|91.79B|91790000000|31.15|5924956|-6.17|37|2024-05-14|15/03/2024||0.7233||62190000000|31.14999961853|1|2024-03-27|15/12/2023||0.66||59450000000|31.14999961853|1
2024-02-11 01:49:51|09587|41445|ENELAM|10.51T|10510000000000|98|29538553|-4.29|43|2024-04-25|15/03/2024||2.23||2302610000000|98|1|2024-02-29|15/12/2023||1.81||3079350000000|98|1
2024-02-11 01:49:56|09588|1131572|3692|72.23B|72230000000|12.2|6740457|-19.74|0||
2024-02-11 01:50:02|09589|50190|OUTJ|62.89B|62890000000|4,104|1368202|19.44|17|2023-03-14|15/12/2022|0.89||11960000000||3551|1|2022-09-22|15/06/2022|-2.54||10680000000||2850|1
2024-02-11 01:50:06|09590|1054808|0772|21.24B|21240000000|20.75|3831313|-46.31|12|2023-03-20|15/12/2022|||||36.200000762939|1|2022-08-08|15/06/2022|||||30.85000038147|1
2024-02-11 01:50:12|09591|996196|CPFn|153.32B|153320000000|18.6|13099951|-19.83|31|2024-05-09|15/03/2024|||||18.60000038147|1|2024-02-21|15/12/2023||-0.045||142530000000|18.60000038147|1
2024-02-11 01:50:17|09592|990696|1268|3.31B|3310000000|2.54|7744531|-86.88|9|2023-03-30|15/12/2022|||||16.920000076294|1|2022-08-30|15/06/2022|||||17.10000038147|1
2024-02-11 01:50:23|09593|13902|EURBr|7.09B|7090000000|1.91|4718763|39.72|42|2024-05-16|15/03/2024||0.07||692570000|1.9075000286102|1|2024-03-07|15/12/2023||0.0793||721590000|1.9075000286102|1
2024-02-11 01:50:29|09594|8768|PGN|29.76B|29760000000|5.15|5240520|0|38|2023-03-22|15/12/2022||||37340000000|5.1500000953674|1|2022-11-17|15/09/2022|||36770000000|40860000000|5.1500000953674|1
2024-02-11 01:50:36|09595|32496|1171|156.69B|156690000000|15.6|13652916|-33.48|43|2024-04-26|15/03/2024||0.65|||15.60000038147|1|2024-03-29|15/12/2023||0.63||82890000000|15.60000038147|1
2024-02-11 01:50:42|09596|50004|1339|219.67B|219670000000|2.46|23778432|-3.53|31|2024-04-25|15/03/2024|||||2.460000038147|1|2024-03-27|15/12/2023||0.04||255284000000|2.460000038147|1
2024-02-11 01:50:48|09597|27069|AC|328.44B|328440000000|193.76|1241829|27.16|43|2024-04-26|15/03/2024||2.27||51420000000|193.75999450684|1|2024-02-08|15/12/2023|2.64|2.43|49990000000|53230000000|194.00999450684|1
2024-02-11 01:50:54|09598|27016|KOFUBL|350.39B|350390000000|166.93|555692|25.82|38|2024-04-24|15/03/2024||1.9||60230000000|166.92999267578|1|2024-02-22|15/12/2023||2.48||66100000000|166.92999267578|1
2024-02-11 01:51:01|09599|103253|2353|138.95B|138950000000|46.3|60231633|84.1|40|2024-05-08|15/03/2024||0.376||60830000000|46.299999237061|1|2024-03-20|15/12/2023||0.4128||67310000000|46.299999237061|1
2024-02-11 01:51:04|09600|1169116|RLX|2.86B|2860000000|1.87|8832211|-9.66|0||
2024-02-11 01:51:10|09601|996192|BHn|194.75B|194750000000|245|2428689|16.67|31|2024-04-25|15/03/2024||2.09|||245|1|2024-02-21|15/12/2023||2.23||6640000000|245|1
2024-02-11 01:51:17|09602|27018|GRUMAB|115.4B|115400000000|313.58|369736|27.53|38|2024-04-24|15/03/2024||4.93||29940000000|313.57998657227|1|2024-02-21|15/12/2023||5.67||29890000000|313.57998657227|1
2024-02-11 01:51:23|09603|19412|GARAN|270.69B|270690000000|64.45|34292850|227.66|43|2024-04-29|15/03/2024||3.98|||64.449996948242|1|2024-01-28|15/12/2023|5.8|5.44|46180000000|46180000000|63.150001525879|1
2024-02-11 01:51:28|09604|1155536|3759|37.27B|37270000000|9.19|5848027|-82.43|19|2024-04-25|15/03/2024|||||9.1899995803833|1|2024-03-28|15/12/2023||0.2868||3440000000|9.1899995803833|1
2024-02-11 01:51:34|09605|41449|FALABELLA|5.8T|5800000000000|2,310.00|1703243|21.08|43|2024-05-14|15/03/2024||16.76||2965790000000|2310|1|2024-02-27|15/12/2023||22.12||3071870000000|2310|1
2024-02-11 01:51:40|09606|102333|URC|242.2B|242200000000|111.3|1482580|-22.17|39|2024-04-30|15/03/2024||1.85|||111.30000305176|1|2024-02-26|15/12/2023||1.59||44980000000|111.30000305176|1
2024-02-11 01:51:45|09607|1167078|SCGP|136.3B|136300000000|31.75|8420990|-39.52|19|2024-04-23|15/03/2024|||||31.75|1|2024-01-23|15/12/2023|0.28|0.3199|31880000000|31840000000|31.75|1
2024-02-11 01:51:51|09608|992637|051915|35.47T|35470000000000|293,500|16706|-2.17|31|2024-04-24|15/03/2024||6764.53||12579440000000|293500|1|2024-01-31|15/12/2023|1662.81|4284.19|13135000000000|13134940000000|270000|1
2024-02-11 01:51:57|09609|13221|QFLS|15.51B|15510000000|15.6|737217|-9.04|38|2024-04-10|15/03/2024|||||15.60000038147|1|2024-02-12|15/12/2023|||||15.60000038147|1
2024-02-11 01:52:03|09610|13871|0257|17.32B|17320000000|2.82|18165506|-17.3|33|2024-03-27|15/12/2023|||||2.8199999332428|1|2023-11-29|15/09/2023|||||2.5899999141693|1
2024-02-11 01:52:08|09611|968969|HCM|2.39B|2390000000|14.01|107791|-16.46|30|2024-02-28|15/12/2023||-1.08||265900000|14.010000228882|1|2023-11-10|15/09/2023||0.0439||184380000|18.090000152588|1
2024-02-11 01:52:16|09612|27142|KIMBERA|112.43B|112430000000|37.85|4435386|5.87|43|2024-04-18|15/03/2024||0.6381||14260000000|37.849998474121|1|2024-01-18|15/12/2023|0.63|0.582|13370000000|13450000000|37.520000457764|1
2024-02-11 01:52:21|09613|50075|3998|40.05B|40050000000|3.69|24608262|-14.19|8|2018-06-28|15/03/2018|0.04||5920000000||0.99800002574921|1|2017-12-20|15/09/2017|0.02||2960000000||0.66500002145767|1
2024-02-11 01:52:25|09614|980624|LHt|2.34B|2340000000|0.1970|0|-27.57|0||
2024-02-11 01:52:31|09615|8558|0144|39.92B|39920000000|9.51|3386940|-13.86|34|2024-04-25|15/03/2024|||||9.5100002288818|1|2024-03-29|15/12/2023||0.70||5815000000|9.5100002288818|1
2024-02-11 01:52:39|09616|103256|2356|202.69B|202690000000|56.5|61190697|120.7|40|2024-05-10|15/03/2024||0.3759||126500000000|56.5|1|2024-03-26|15/12/2023||0.4589||125660000000|56.5|1
2024-02-11 01:52:44|09617|13193|QIIB|16.18B|16180000000|10.69|1066682|4.29|39|2024-04-22|15/03/2024|||||10.689999580383|1|2024-02-06|15/12/2023||0.121||527380000|10.5|1
2024-02-11 01:52:51|09618|996215|SCBn|346.81B|346810000000|103|6824973|2.49|24|2022-07-21|15/06/2022||2.96||36990000000|90.75|1|2022-04-21|15/03/2022|3|2.98|37670000000|37010000000|88|1
2024-02-11 01:52:58|09619|12542|DISB|46.18B|46180000000|6.39|5201844|12.5|43|2024-04-24|15/03/2024||0.2033||2498000000|6.3899998664856|1|2024-01-22|15/12/2023|0.272|0.1994|3010000000|3010000000|5.8000001907349|1
2024-02-11 01:53:03|09620|102106|BIC|30.54T|30540000000000|32,600.0|111805|-21.24|40|2024-05-08|15/03/2024||1512.4||6949140000000|32600|1|2024-02-20|15/12/2023||1366.39||7172730000000|32600|1
2024-02-11 01:53:07|09621|996191|BEMn|113.11B|113110000000|7.4|23280573|-22.51|0||
2024-02-11 01:53:12|09622|50145|SPPJ|22.07B|22070000000|11,462|481843|-18.8|18|2023-06-06|15/03/2023|||||9148|1|2022-11-16|15/09/2022|5.17|63.10|68000000000|910000000|16500|1
2024-02-11 01:53:17|09623|102329|TEL|279.79B|279790000000|1,295.00|53239|-6.16|40|2024-05-09|15/03/2024||31.01|||1295|1|2024-03-07|15/12/2023||27.04||53550000000|1295|1
2024-02-11 01:53:23|09624|27116|GFINBURO|322.99B|322990000000|52.94|1705705|33.35|40|2024-04-23|15/03/2024||1.31||13370000000|52.939998626709|1|2024-02-12|15/12/2023||1.48||13920000000|52.939998626709|1
2024-02-11 01:53:27|09625|1174644|DIDIY|17.11B|17110000000|3.56|4547337|-16.24|0||
2024-02-11 01:53:32|09626|50003|1336|85.02B|85020000000|14.16|4742111|-30.07|36|2024-04-25|15/03/2024||1.43|||14.159999847412|1|2024-03-28|15/12/2023||1.54||64679000000|14.159999847412|1
2024-02-11 01:53:37|09627|103254|2354|71.01B|71010000000|50.2|2034186|-9.55|40|2024-05-08|15/03/2024||1.21||18720000000|50.200000762939|1|2024-03-20|15/12/2023||1.32||30670000000|50.200000762939|1
2024-02-11 01:53:43|09628|103627|4958|93.08B|93080000000|98.5|3337359|-11.66|32|2024-05-08|15/03/2024||1.01||32650000000|98.5|1|2024-03-12|15/12/2023||4.19||53880000000|98.5|1
2024-02-11 01:53:49|09629|32493|1988|176B|176000000000|2.59|9896538|-9.12|43|2024-04-26|15/03/2024|||||2.5899999141693|1|2024-03-29|15/12/2023|||||2.5899999141693|1
2024-02-11 01:53:55|09630|8813|CPS|6.91B|6910000000|10.8|1201073|-39.7|42|2024-04-11|15/12/2023||||3660000000|10.800000190735|1|2023-11-08|15/09/2023|||3460000000|3310000000|13.680000305176|1
2024-02-11 01:54:01|09631|13804|PGE|18.99B|18990000000|8.46|2099812|23.5|42|2024-03-19|15/12/2023||||25000000000|8.46399974823|1|2023-11-21|15/09/2023|||21510000000|22750000000|7.1999998092651|1
2024-02-11 01:54:07|09632|102252|JFC|292.77B|292770000000|261.4|724598|9.46|37|2024-05-08|15/03/2024||2.22|||261.39999389648|1|2024-04-09|15/12/2023||1.56|||261.39999389648|1
2024-02-11 01:54:13|09633|100134|2380|37.85B|37850000000|3.06|34030253|-14.53|21|2024-03-21|15/12/2023|||||3.0599999427795|1|2023-10-17|15/09/2023|||||2.8699998855591|1
2024-02-11 01:54:18|09634|102117|ISA|17.88T|17880000000000|16,140.0|347256|-14.92|34|2024-05-01|15/03/2024|||||16140|1|2024-02-23|15/12/2023|||||16140|1
2024-02-11 01:54:22|09635|1073098|IQ|3.24B|3240000000|3.39|8814365|-54.5|29|2024-05-14|15/03/2024||0.775||8200000000|3.3900001049042|1|2024-02-28|15/12/2023||0.643||7720000000|3.3900001049042|1
2024-02-11 01:54:28|09636|49992|0966|22.25B|22250000000|6.19|3716186|-37.35|34|2024-04-05|15/03/2024|||||6.1900000572205|1|2024-03-20|15/12/2023||1.31||87487000000|6.1900000572205|1
2024-02-11 01:54:33|09637|1056073|6669|396.01B|396010000000|2,265.00|2689737|169.32|30|2024-05-02|15/03/2024||18.78||65520000000|2265|1|2024-02-28|15/12/2023||18.99||61960000000|2265|1
2024-02-11 01:54:37|09638|13876|0489|26.08B|26080000000|3.15|11294728|-30.77|24|2024-05-01|15/03/2024||0.09|||3.1500000953674|1|2024-03-28|15/12/2023||0.27|||3.1500000953674|1
2024-02-11 01:54:43|09639|101622|UNVR|124.75T|1.2475E+14|3,270|12200651|-28.6|41|2024-04-25|15/03/2024||40.74|||3270|1|2024-02-12|15/12/2023||37.72||9695920000000|3270|1
2024-02-11 01:54:50|09640|103208|2105|147.32B|147320000000|45.45|8219711|33.87|40|2024-05-09|15/03/2024||0.475||22340000000|45.450000762939|1|2024-03-14|15/12/2023||0.525||24240000000|45.450000762939|1
2024-02-11 01:54:55|09641|1170137|OR|217.2B|217200000000|18.1|13519092|-16.59|18|2024-05-07|15/03/2024||0.39|||18.10000038147|1|2024-02-14|15/12/2023||0.02||193670000000|18.10000038147|1
2024-02-11 01:55:01|09642|943515|2196|63.5B|63500000000|13.6|1907387|-43.69|38|2024-04-24|15/03/2024||0.42||11360000000|13.60000038147|1|2024-03-27|15/12/2023||0.405||11530000000|13.60000038147|1
2024-02-11 01:55:06|09643|43472|017670|10.79T|10790000000000|50,800|368283|8.09|38|2024-05-07|15/03/2024||1586.56||4435420000000|50800|1|2024-02-05|15/12/2023|807.22|731.33|4527000000000|4456320000000|50300|1
2024-02-11 01:55:12|09644|100060|0867|28.25B|28250000000|11.52|3860689|-14.16|27|2024-03-12|15/12/2023||0.54||4227000000|11.520000457764|1|2023-11-29|15/09/2023|||||15.699999809265|1
2024-02-11 01:55:19|09645|50026|6837|108.21B|108210000000|3.62|6767847|-31.95|41|2024-04-26|15/03/2024||0.15||11930000000|3.6199998855591|1|2024-03-29|15/12/2023||0.0934||10010000000|3.6199998855591|1
2024-02-11 01:55:24|09646|103421|2823|150.33B|150330000000|30.55|124145600|0|26|2022-08-31|15/06/2022||0.8077|||30.549999237061|1|2022-06-01|15/03/2022||1.11|||30.549999237061|1
2024-02-11 01:55:29|09647|1156938|CRC|202.04B|202040000000|33.5|9869331|-26.37|23|2024-05-09|15/03/2024||0.39|||33.5|1|2024-02-23|15/12/2023||0.486||60085000000|33.5|1
2024-02-11 01:55:36|09648|9216|2600|96.9B|96900000000|3.7|16157637|-10.84|43|2024-04-23|15/03/2024||0.1227||74420000000|3.7000000476837|1|2024-03-28|15/12/2023||0.0515||72800000000|3.7000000476837|1
2024-02-11 01:55:41|09649|959057|6886|128.51B|128510000000|8.96|2997306|-2.82|30|2023-03-28|15/12/2022||0.36|||8.8400001525879|1|2022-10-28|15/09/2022||0.37|||8.4300003051758|1
2024-02-11 01:55:47|09650|41419|CENCOSUD|4.68T|4680000000000|1,666.50|2850509|14.93|43|2024-05-30|15/03/2024||42.56||3675480000000|1666.5|1|2024-03-05|15/12/2023||65.67||4299970000000|1666.5|1
2024-02-11 01:55:51|09651|100021|0285|64.67B|64670000000|28.7|4905487|4.55|18|2024-04-26|15/03/2024|||||28.700000762939|1|2024-03-26|15/12/2023||0.80||34890000000|28.700000762939|1
2024-02-11 01:55:57|09652|962447|8464|99.19B|99190000000|338.5|551875|5.62|31|2024-05-01|15/03/2024||4.36||6610000000|338.5|1|2024-03-13|15/12/2023||5.02||7190000000|338.5|1
2024-02-11 01:56:02|09653|50105|HARJ|70.29B|70290000000|11,338|1780334|89|41|2024-04-19|15/03/2024|||||11338|1|2024-02-28|15/12/2023|||||11338|1
2024-02-11 01:56:08|09654|13890|2689|15.81B|15810000000|3.37|9967526|-51.02|18|2023-02-20|15/12/2022||0.53||34638000000|6.6399998664856|1|2022-09-26|15/06/2022||0.39||30053000000|5.5599999427795|1
2024-02-11 01:56:14|09655|19598|TUPRS|303.86B|303860000000|157.7|22071663|138.29|43|2024-05-08|15/03/2024||4.79||217400000000|157.69999694824|1|2024-02-14|15/12/2023||5.68||174100000000|157.69999694824|1
2024-02-11 01:56:19|09656|102172|AEV|265.53B|265530000000|47.25|780963|-18.39|37|2024-04-29|15/03/2024|||||47.25|1|2024-03-15|15/12/2023|||||47.25|1
2024-02-11 01:56:24|09657|19576|TCELL|149.15B|149150000000|68.35|31322250|120.48|43|2024-04-25|15/03/2024|||||68.349998474121|1|2024-02-15|15/12/2023||||28340000000|68.349998474121|1
2024-02-11 01:56:29|09658|943491|1378|53.44B|53440000000|5.64|20106548|-34.11|16|2023-03-16|15/12/2022||0.52||58752000000|8.1199998855591|1|2022-08-22|15/06/2022||1.22||62387000000|7.6999998092651|1
2024-02-11 01:56:32|09659|1165549|9633|479.1B|479100000000|42.6|4721201|-1.27|0||
2024-02-11 01:56:38|09660|41412|BCI|4.94T|4940000000000|25,900.00|91982|1.97|39|2024-05-01|15/03/2024||823.97||627700000000|25900|1|2024-02-12|15/12/2023||801.26||686180000000|25900|1
2024-02-11 01:56:42|09661|996194|BTSn|77.69B|77690000000|5.9|22530232|-27.61|0||
2024-02-11 01:56:47|09662|103354|2492|52.36B|52360000000|108.00|5418858|13.92|31|2024-04-29|15/03/2024|||||108|1|2024-02-23|15/12/2023||1.63|||108|1
2024-02-11 01:56:52|09663|1097872|0780|36.81B|36810000000|16.32|4586143|-4.78|13|2024-03-19|15/12/2023||0.2083||2830000000|16.319999694824|1|2023-11-21|15/09/2023|0.2709|0.2534|3300000000|3220000000|14.760000228882|1
2024-02-11 01:56:58|09664|19263|AKBNK|209.35B|209350000000|40.26|99565359|193.87|43|2024-04-30|15/03/2024||1.93|||40.259998321533|1|2024-02-01|15/12/2023|2.95|3.12|39140000000|39140000000|39.540000915527|1
2024-02-11 01:57:01|09665|1116332|2013|4.92B|4920000000|1.76|19777545|-69.18|3|2023-03-27|15/12/2022||-0.18||1261000000|5.7199997901917|1|2022-08-16|15/06/2022||-0.22||1405000000|4.2600002288818|1
2024-02-11 01:57:05|09666|996222|TUn|72.15B|72150000000|15.5|17626049|-1.9|0||
2024-02-11 01:57:10|09667|943537|6881|105.6B|105600000000|3.82|18122137|-6.14|25|2024-04-26|15/03/2024|||||3.8199999332428|1|2024-03-29|15/12/2023||0.16|||3.8199999332428|1
2024-02-11 01:57:15|09668|987127|1585|35.03B|35030000000|11.7|5140518|-36.48|4|2018-04-27|15/12/2017|0.08||4600000000||2.5899999141693|1|2017-09-28|15/06/2017|0.06||3250000000||2.7999999523163|1
2024-02-11 01:57:20|09669|1164099|3347|38.08B|38080000000|24.55|1391007|-75.81|30|2024-04-23|15/03/2024||0.7401|||24.549999237061|1|2024-03-29|15/12/2023||0.5222||2110000000|24.549999237061|1
2024-02-11 01:57:27|09670|19470|KCHOL|437.95B|437950000000|172.7|14077740|161.67|43|2024-05-09|15/03/2024|||||172.69999694824|1|2024-02-16|15/12/2023||5.64||262430000000|172.69999694824|1
2024-02-11 01:57:31|09671|100147|||||||12|2024-04-25|15/03/2024|||||4.4499998092651|1|2024-03-23|15/12/2023||0.225||47630000000|4.4499998092651|1
2024-02-11 01:57:36|09672|992636|005385|53.91T|53910000000000|145,700|52741|61.35|31|2024-05-14|15/03/2024||10934.74||39724500000000|145700|1|2024-01-25|15/12/2023|8543.74|8439.83|41669000000000|41727610000000|109800|1
2024-02-11 01:57:41|09673|13213|QGTS|18.45B|18450000000|3.33|6915819|-12.3|38|2024-04-15|15/03/2024||||877000000|3.329999923706|1|2024-01-28|15/12/2023|0.07|0.07|1010000000|1010000000|3.6570000648498|1
2024-02-11 01:57:47|09674|13873|0358|56.61B|56610000000|10.96|3925177|-13.7|36|2023-03-23|15/12/2022||0.93||198139000000|12.560000419617|1|2022-10-31|15/09/2022||0.36|||8.8900003433228|1
2024-02-11 01:57:52|09675|943151|MOMO|1.16B|1160000000|6.12|1497345|-38.31|38|2024-05-28|15/03/2024||2.08||3018000000|6.1199998855591|1|2024-03-21|15/12/2023||2.48||2910000000|6.1199998855591|1
2024-02-11 01:57:59|09676|13879|0763|117.35B|117350000000|14.3|5284245|-26.52|42|2024-04-24|15/03/2024||0.455||28430000000|14.300000190735|1|2024-03-09|15/12/2023||0.45||32580000000|14.300000190735|1
2024-02-11 01:58:04|09677|27161|PEOLES|85.68B|85680000000|215.57|229805|-11.52|36|2024-05-01|15/03/2024||0.19|||215.57000732422|1|2024-02-27|15/12/2023||0.05||1320000000|215.57000732422|1
2024-02-11 01:58:09|09678|101574|SMGR|41.52T|41520000000000|6,150|5172511|-20.65|41|2024-04-29|15/03/2024||85.68|||6150|1|2024-02-26|15/12/2023||147.41||10905090000000|6150|1
2024-02-11 01:58:14|09679|1012967|8299|106.12B|106120000000|537|1972|48.96|31|2024-05-03|15/03/2024||6.31||14270000000|537|1|2024-03-28|15/12/2023||6.46||15190000000|537|1
2024-02-11 01:58:20|09680|941307|ADIB|40.39B|40390000000|11.12|2666709|13.93|39|2024-04-23|15/03/2024||0.3043||2410000000|11.119999885559|1|2024-01-23|15/12/2023|0.3696|0.3696|2600000000|2310000000|11.020000457764|1
2024-02-11 01:58:26|09681|949918|1776|103.88B|103880000000|7.64|2397576|-36.33|36|2024-04-24|15/03/2024||0.30|||7.6399998664856|1|2024-03-29|15/12/2023||0.275||6680000000|7.6399998664856|1
2024-02-11 01:58:31|09682|1156244|IMAB|143.57M|143570000|1.73|583557|-65.88|16|2024-05-29|15/03/2024||-0.1231||0.00|1.7300000190735|1|2024-03-27|15/12/2023||-1.11||0.00|1.7300000190735|1
2024-02-11 01:58:37|09683|996220|TOPn|126.21B|126210000000|56.5|7043246|0.44|31|2024-05-10|15/03/2024||2.22|||56.5|1|2024-02-14|15/12/2023||0.9368||116940000000|56.5|1
2024-02-11 01:58:41|09684|987131|2588|40.95B|40950000000|59|420142|-4.22|4|2018-04-24|15/12/2017|0.5|0.41|676300000|755800000|46|1|2017-09-26|15/06/2017|0.35|0.35|607300000|728660000|41.200000762939|1
2024-02-11 01:58:46|09685|100112|1882|29.62B|29620000000|18.56|945456|-15.64|27|2024-03-18|15/12/2023||0.82||6980000000|18.559999465942|1|2023-11-29|15/09/2023|||||20.10000038147|1
2024-02-11 01:58:53|09686|996206|IVLn|136.43B|136430000000|24.3|14696674|-40|31|2024-05-09|15/03/2024||0.36|||24.299999237061|1|2024-02-22|15/12/2023||0.26|||24.299999237061|1
2024-02-11 01:58:58|09687|101565|TOWR|43.82T|43820000000000|880|23056875|-20.72|41|2024-04-29|15/03/2024||17.3|||880|1|2024-02-28|15/12/2023||18.15||2896430000000|880|1
2024-02-11 01:59:04|09688|41416|CMPC|3.86T|3860000000000|1,545.00|1675158|8.87|42|2024-05-02|15/03/2024||0.025||1990000000|1545|1|2024-01-25|15/12/2023|0.01|0.02|1960000000|1950000000|1640|1
2024-02-11 01:59:09|09689|100063|0884|2.54B|2540000000|0.24|60633399|-77.36|19|2024-03-14|15/12/2023||0.15||47408000000|0.24400000274181|1|2023-11-03|15/09/2023|||||0.20000000298023|1
2024-02-11 01:59:13|09690|49978|0392|35.09B|35090000000|27.85|1334044|3.15|19|2023-03-31|15/12/2022|2.02||46310000000||28.200000762939|1|2022-08-31|15/06/2022|3.99||45990000000||23.85000038147|1
2024-02-11 01:59:18|09691|986165|GPSC|143.81B|143810000000|51|9211952|-25.55|31|2024-05-06|15/03/2024||0.2701||23050000000|51|1|2024-02-09|15/12/2023|0.37|0.16|18730000000|18470000000|51.25|1
2024-02-11 01:59:25|09692|102269|MBT|266.17B|266170000000|59.2|2424948|-3.5|37|2024-05-06|15/03/2024||2.53||35610000000|59.200000762939|1|2024-02-28|15/12/2023||2.4||34770000000|59.200000762939|1
2024-02-11 01:59:29|09693|1153017|6110|47.81B|47810000000|5.3|5041923|-26.49|12|2024-01-31|15/11/2023|||||5.0300002098083|1|2023-10-18|15/08/2023|||||5.7199997901917|1
2024-02-11 01:59:35|09694|1012475|4743|78.07B|78070000000|172.5|3345|-39.26|31|2024-05-09|15/03/2024||-0.32||28000000|172.5|1|2024-02-23|15/12/2023||-0.25||28000000|172.5|1
2024-02-11 01:59:40|09695|13898|BABr|3.81B|3810000000|27.98|201229|49.39|39|2024-04-09|15/12/2023|||||27.979999542236|1|2023-11-24|15/09/2023|||423700000|423700000|25.079999923706|1
2024-02-11 01:59:46|09696|993042|2633|167.44B|167440000000|29.75|2654709|2.94|31|2024-05-09|15/03/2024|||||29.75|1|2024-02-21|15/12/2023||0.32||13260000000|29.75|1
2024-02-11 01:59:51|09697|990999|6865|46.65B|46650000000|13.92|6881912|-41.39|18|2024-04-22|15/03/2024|||||13.920000076294|1|2024-03-27|15/12/2023||0.3955||5170000000|13.920000076294|1
2024-02-11 01:59:56|09698|100027|0371|17.78B|17780000000|1.77|22267114|-11.5|24|2024-03-27|15/12/2023|||||1.7699999809265|1|2023-11-29|15/09/2023|||||1.5900000333786|1
2024-02-11 02:00:02|09699|1097548|QFIN|2.3B|2300000000|14.24|686541|-32.64|22|2024-05-22|15/03/2024||7.2|||14.239999771118|1|2024-03-07|15/12/2023||7.61||4260000000|14.239999771118|1
2024-02-11 02:00:12|09700|50001|1313|8.73B|8730000000|1.25|13900856|-71.46|40|2024-04-26|15/03/2024||0.04|||1.25|1|2024-03-08|15/12/2023||0.12||18447000000|1.25|1
2024-02-11 02:00:18|09701|32486|0902|124.02B|124020000000|4.04|38726772|-6.05|43|2024-04-23|15/03/2024|||||4.039999961853|1|2024-03-20|15/12/2023||0.13|||4.039999961853|1
2024-02-11 02:00:24|09702|27162|PINFRA|75.19B|75190000000|182.54|283520|1.5|39|2024-04-24|15/03/2024||4.01||3870000000|182.53999328613|1|2024-02-22|15/12/2023||4.2||4020000000|182.53999328613|1
2024-02-11 02:00:30|09703|50070|3311|43.17B|43170000000|8.57|2966590|-5.93|42|2024-04-17|15/03/2024|||||8.5699996948242|1|2024-03-22|15/12/2023||0.92||64800000000|8.5699996948242|1
2024-02-11 02:00:34|09704|1156255|9922|6.84B|6840000000|4.76|12997338|-74.87|0||
2024-02-11 02:00:37|09705|1075240|1833|12.64B|12640000000|11.3|4130024|-42.17|2|2023-03-15|15/12/2022|||||18.260000228882|1|2020-08-20|15/06/2020|||||116|1
2024-02-11 02:00:43|09706|13875|0390|158.2B|158200000000|3.53|18602913|-15.95|40|2024-04-26|15/03/2024|||||3.5299999713898|1|2024-03-29|15/12/2023||0.375||670482000000|3.5299999713898|1
2024-02-11 02:00:48|09707|943517|||||||36|2024-04-24|15/03/2024||0.38|||2.75|1|2024-03-29|15/12/2023||0.2427|||2.75|1
2024-02-11 02:01:01|09708|1137422|1951|5.93B|5930000000|2.18|14021544|-66.92|0||
2024-02-11 02:01:06|09709|1173226|361610|4.78T|4780000000000|67,000|114772|-1.18|16|2024-05-10|15/03/2024||219.8||174850000000|67000|1|2024-02-02|15/12/2023|1007.04|264.37|172500000000|172330000000|74800|1
2024-02-11 02:01:13|09710|100132|2357|24.72B|24720000000|3.1|6949820|-20.31|23|2024-04-25|15/03/2024|||||3.0999999046326|1|2024-03-14|15/12/2023|||||3.0999999046326|1
2024-02-11 02:01:20|09711|980622|KTCt|2.93B|2930000000|1.130|0|-28.93|0||
2024-02-11 02:01:26|09712|32318|BVN|3.87B|3870000000|15.24|1992360|106.22|39|2024-04-29|15/03/2024||0.1611||226440000|15.239999771118|1|2024-02-29|15/12/2023||0.1542||229870000|15.239999771118|1
2024-02-11 02:01:32|09713|13212|QEWC|18.8B|18800000000|17.09|580070|-1.27|43|2024-04-15|15/03/2024||||649000000|17.090000152588|1|2024-02-14|15/12/2023||0.32||821000000|17.090000152588|1
2024-02-11 02:01:39|09714|943455|0696|23.29B|23290000000|7.96|4033734|-50.56|17|2023-03-24|15/12/2022|||||16.579999923706|1|2022-08-26|15/06/2022|||||14|1
2024-02-11 02:01:45|09715|13200|BRES|11.08B|11080000000|2.847|2653953|4.67|40|2024-04-15|15/03/2024|||||2.8469998836517|1|2024-02-11|15/12/2023|||||2.8469998836517|1
2024-02-11 02:01:51|09716|1075456|MTC|95.4B|95400000000|45|8891727|24.14|31|2024-05-07|15/03/2024||0.69||5609000000|45|1|2024-02-20|15/12/2023||0.6034||5440000000|45|1
2024-02-11 02:01:56|09717|1052239|6060|18.26B|18260000000|12.42|1954591|-46.58|5|2018-04-23|15/12/2017|-0.77||5580000000||59.099998474121|1|2017-09-29|15/06/2017|-0.07||1400000000||65.199996948242|1
2024-02-11 02:02:02|09718|943563|8083|2.7B|2700000000|0.082|72520333|-67.2|29|2024-05-08|15/03/2024|||||0.08200000226498|1|2024-03-26|15/12/2023|||||0.08200000226498|1
2024-02-11 02:02:09|09719|29752|TAL|8.68B|8680000000|13.59|7873926|112.01|42|2024-04-25|15/02/2024||-0.0167||383940000|13.590000152588|1|2024-01-25|15/11/2023|-0.04|-0.01|373500000|331990000|11.300000190735|1
2024-02-11 02:02:15|09720|50044|0754|14.72B|14720000000|3.88|933407|-42.69|16|2023-03-30|15/12/2022|0.83||14080000000||5.9499998092651|1|2022-08-30|15/06/2022|2.45||13170000000||11.238479667664|0.68870523415978
2024-02-11 02:02:20|09721|102239|GLO|251.1B|251100000000|1,741.00|37414|-16.3|40|2024-05-08|15/03/2024||29.45|||1741|1|2024-02-12|15/12/2023||50.35||46230000000|1741|1
2024-02-11 02:02:26|09722|49987|0817|8.37B|8370000000|0.62|44448040|-63.53|12|2023-03-29|15/12/2022||0.23||63000000000|1.5900000333786|1|2022-03-21|15/12/2021||0.24||57591000000|2.4300000667572|1
2024-02-11 02:02:34|09723|50015|2883|57.88B|57880000000|6.63|5240711|-26.74|42|2024-04-25|15/03/2024||0.62|||6.6300001144409|1|2024-03-27|15/12/2023||0.2|||6.6300001144409|1
2024-02-11 02:02:40|09724|16431|JOBS|4.11B|4110000000|60.90|833665|0|36|2022-08-04|15/06/2022||3.74|||60.900001525879|1|2022-05-09|15/03/2022||2.17|||60.900001525879|1
2024-02-11 02:02:45|09725|100140|3360|313|313|6|5276861|-14.89|6|2018-04-12|15/12/2017|0.42||9810000000||8.8199996948242|1|2017-09-07|15/06/2017|0.42||8970000000||6.9400000572205|1
2024-02-11 02:02:52|09726|11298|MABK|1.03B|1030000000|784|1560377|0.13|31|2024-05-07|15/03/2024|||||784|1|2024-02-06|15/12/2023|||||757|1
2024-02-11 02:02:58|09727|41641|TLMM|22.45B|22450000000|5.85|4017375|14.71|43|2024-05-22|15/03/2024||0.08|||5.8499999046326|1|2024-02-23|15/12/2023||0.0666||2810000000|5.8499999046326|1
2024-02-11 02:03:03|09728|102753|SAWAD|54.58B|54580000000|39.75|8803869|-27.73|30|2024-02-28|15/12/2023||0.8928||4570000000|39.75|1|2023-11-14|15/09/2023|1.01|1.01|4560000000|4730000000|45|1
2024-02-11 02:03:10|09729|20886|NOAH|766.95M|766950000|11.68|64424|-41.89|38|2024-03-11|15/12/2023|||||11.689999580383|1|2023-11-30|15/09/2023|0.46||102800000|127050000|13.699999809265|1
2024-02-11 02:03:16|09730|50060|1888|15.26B|15260000000|4.89|3792966|-52.98|17|2023-03-18|15/12/2022|0.03||9190000000||10.260000228882|1|2022-08-29|15/06/2022|0.59||13180000000||7.3099999427795|1
2024-02-11 02:03:22|09731|50062|2128|9.99B|9990000000|3.22|5506151|-62.34|20|2024-03-25|15/12/2023|||||3.2200000286102|1|2023-11-29|15/09/2023|||||4.3800001144409|1
2024-02-11 02:03:27|09732|100076|1030|7.14B|7140000000|1.01|28368032|-66.11|6|2023-03-30|15/12/2022||0.21||84808000000|2.1099998950958|1|2018-03-27|15/12/2017|0.61||29390000000||6.5300002098083|1
2024-02-11 02:03:34|09733|27112|GCARSOA1|341.75B|341750000000|151.41|503913|62.74|40|2024-04-22|15/03/2024|||||151.41000366211|1|2024-02-01|15/12/2023|1.55|2.91|55430000000|55530000000|161.36000061035|1
2024-02-11 02:03:39|09734|1123795|6185|8.94B|8940000000|16.2|1285699|-76.14|15|2024-04-25|15/03/2024|||||16.200000762939|1|2024-03-28|15/12/2023||-0.4874||231260000|16.200000762939|1
2024-02-11 02:03:45|09735|49976|0336|7.2B|7200000000|2.230|1004065|-44.25|18|2022-06-01|15/03/2022|||||4.2199997901917|1|2022-04-01|15/12/2021|||||4.3699998855591|1
2024-02-11 02:03:51|09736|103642|5269|130.06B|130060000000|1,875.00|1358888|97.78|31|2024-05-13|15/03/2024||9.09||1560000000|1875|1|2024-02-28|15/12/2023||10.07||1660000000|1875|1
2024-02-11 02:03:58|09737|49986|0813|1.63B|1630000000|0.43|9836946|-90.27|28|2024-04-26|15/03/2024|||||0.43000000715256|1|2024-03-26|15/12/2023|||||0.43000000715256|1
2024-02-11 02:04:02|09738|996193|BJCn|99.79B|99790000000|24.9|6680184|-35.74|0||
2024-02-11 02:04:06|09739|1061944|3319|4.39B|4390000000|3.07|9290410|-64.63|4|2018-04-11|15/12/2017|0.1||591900000||11.229999542236|1|2018-01-29|15/09/2017|0.19||1170000000|||
2024-02-11 02:04:14|09740|8576|1199|17.18B|17180000000|4.82|4933090|-14.08|43|2024-04-25|15/03/2024|||||4.8200001716614|1|2024-03-28|15/12/2023||0.05||770050000|4.8200001716614|1
2024-02-11 02:04:20|09741|13219|ORDS|33.57B|33570000000|10.48|1252803|16.41|43|2024-05-01|15/03/2024||||7690000000|10.479999542236|1|2024-02-12|15/12/2023||||5785000000|10.479999542236|1
2024-02-11 02:04:26|09742|943487|1359|28.24B|28240000000|0.74|30928583|-32.11|15|2023-03-27|15/12/2022|||||1.039999961853|1|2022-08-29|15/06/2022||||100134000000|1.1000000238419|1
2024-02-11 02:04:33|09743|17499|VNET|386.05M|386050000|1.5|2478094|-76.23|42|2024-03-05|15/12/2023||-1.05||2090000000|1.5|1|2023-11-15|15/09/2023|-0.36|-0.32|1890000000|1990000000|3.3800001144409|1
2024-02-11 02:04:39|09744|101612|TBIG|43.01T|43010000000000|1,900|5829860|-10.38|41|2024-05-01|15/03/2024||12.86|||1900|1|2024-03-19|15/12/2023||15.21||1684620000000|1900|1
2024-02-11 02:04:45|09745|102115|SIS|16.99T|16990000000000|32,500.0|15350|-16.67|37|2024-02-26|15/12/2023|||||32500|1|2023-11-14|15/09/2023|||||32960|1
2024-02-11 02:04:52|09746|996200|EGCOn|69.23B|69230000000|131.5|1341180|-23.1|31|2024-05-14|15/03/2024||4.27|||131.5|1|2024-02-28|15/12/2023||-1.11|||131.5|1
2024-02-11 02:04:58|09747|19564|SISE|158.83B|158830000000|51.85|30837120|41.98|42|2024-04-26|15/03/2024|||||51.849998474121|1|2024-03-05|15/12/2023||||36130000000|51.849998474121|1
2024-02-11 02:05:04|09748|50023|3900|14.89B|14890000000|5.88|8813563|-47.03|22|2024-03-25|15/12/2023||1.01||83391000000|5.8800001144409|1|2023-11-29|15/09/2023|||||8.5500001907349|1
2024-02-11 02:05:12|09749|49985|0753|114.88B|114880000000|4.27|9248419|-35.79|42|2024-04-26|15/03/2024||0.8495||42440000000|4.2699999809265|1|2024-03-29|15/12/2023||0.0804||39250000000|4.2699999809265|1
2024-02-11 02:05:19|09750|19410|FROTO|335.47B|335470000000|956|999675|107.42|43|2024-04-25|15/03/2024|||||956|1|2024-02-13|15/12/2023||19.96||111830000000|956|1
2024-02-11 02:05:24|09751|985911|2869|7.91B|7910000000|2.5|4816569|-53.36|5|2018-04-23|15/12/2017|0.08||2940000000||6.5599999427795|1|2017-08-28|15/06/2017|0.06||2200000000||4.5100002288818|1
2024-02-11 02:05:29|09752|1167322|1516|4.95B|4950000000|1.62|16761918|-52.77|0||
2024-02-11 02:05:36|09753|8747|OPL|11.39B|11390000000|8.68|1594028|26.53|43|2024-04-30|15/03/2024||||3140000000|8.6800003051758|1|2024-02-14|15/12/2023||||3380000000|8.6800003051758|1
2024-02-11 02:05:41|09754|1017399|200596|111.1B|111100000000|100.04|128746|-27.51|28|2024-04-29|15/03/2024|||||100.04000091553|1|2024-04-27|15/12/2023||1.19||4620000000|100.04000091553|1
2024-02-11 02:05:47|09755|41695|QRES|13.97B|13970000000|5.74|2855920|-2.38|30|2024-02-27|15/12/2023|||||5.7399997711182|1|2023-11-29|15/09/2023|0.05||1690000000|1690000000|5.4099998474121|1
2024-02-11 02:05:53|09756|990486|0839|10.21B|10210000000|4|7987183|-61.17|4|2018-04-26|15/12/2017|0.15||543800000||10.760000228882|1|2017-12-05|15/06/2017|0.13||405400000||1.6599999666214|1
2024-02-11 02:06:00|09757|41417|CCU|2.12T|2120000000000|5,749.90|663562|-5.89|41|2024-05-08|15/03/2024||148.5||756810000000|5749.8999023438|1|2024-02-28|15/12/2023||120.7||757860000000|5749.8999023438|1
2024-02-11 02:06:05|09758|102406|ABPIFu|324M|324000000|0.54|1000591|0|23|2022-11-11|15/09/2022|-0.26||8710||0.62000000476837|1|2022-08-10|15/06/2022|-0.62||10240||1.2799999713898|1
2024-02-11 02:06:11|09759|996175|CUERVO|117.22B|117220000000|32.640|1943680|-27.29|30|2024-04-25|15/03/2024||0.3118||9750000000|32.639999389648|1|2024-02-29|15/12/2023||0.3575||12930000000|32.639999389648|1
2024-02-11 02:06:16|09760|1163142|9668|18.29B|18290000000|1.03|2073900|-31.33|0||
2024-02-11 02:06:21|09761|1156026|BAM|26.99B|26990000000|8.35|9314648|-47.15|22|2024-05-09|15/03/2024|||||8.3500003814697|1|2024-02-23|15/12/2023|||||8.3500003814697|1
2024-02-11 02:06:28|09762|100135|2607|64.86B|64860000000|11.76|2047941|-13.4|35|2024-04-26|15/03/2024||0.53|||11.760000228882|1|2024-03-29|15/12/2023||0.425||62850000000|11.760000228882|1
2024-02-11 02:06:33|09763|1166826|PANOx|2.43B|2430000000|8.60|500|0|7|2022-05-13|15/03/2022||192||1095780000000|8.6000003814697|1|2022-02-11|15/12/2021||174|1478000000000|1478000000000|8.6000003814697|1
2024-02-11 02:06:38|09764|1159521|9926|34.36B|34360000000|40.85|4526898|-8.2|0||
2024-02-11 02:06:44|09765|978768|MONET|51.61B|51610000000|101|371374|19.95|31|2024-04-25|15/03/2024||2.1||3030000000|101|1|2024-02-02|15/12/2023|2.4|2.22|3100000000|3100000000|100.19999694824|1
2024-02-11 02:06:49|09766|946383|1060|12.53B|12530000000|0.425|55218827|-22.73|5|2018-05-07|15/03/2018|-0.03||936600000||0.91000002622604|1|2018-03-28|15/12/2017|-0.02||1300000000||1.0199999809265|1
2024-02-11 02:06:56|09767|50036|0576|33.86B|33860000000|5.65|9474389|-14.91|31|2024-04-26|15/03/2024|||||5.6500000953674|1|2024-03-20|15/12/2023|||||5.6500000953674|1
2024-02-11 02:07:03|09768|943535|6818|190.39B|190390000000|2.3|9059469|-4.17|33|2023-03-23|15/12/2022||0.18|||2.4000000953674|1|2022-10-28|15/09/2022||0.21||151632000000|2.1199998855591|1
2024-02-11 02:07:08|09769|49966|0123|20.21B|20210000000|5.02|11019000|-55.5|19|2023-03-08|15/12/2022|||||11.889758110046|1|2022-08-15|15/06/2022|||||8.9077920913696|1
2024-02-11 02:07:14|09770|100093|1208|16.27B|16270000000|1.88|11733919|-16.81|15|2023-03-22|15/12/2022||0.01||1808000000|2.1800000667572|1|2022-08-18|15/06/2022||0.04||2258000000|2.25|1
2024-02-11 02:07:20|09771|1096081|1787|96.67B|96670000000|11.42|3125350|-19.24|29|2024-04-26|15/03/2024||0.1528|||11.420000076294|1|2024-03-29|15/12/2023||0.1201|||11.420000076294|1
2024-02-11 02:07:25|09772|943529|3380|3.09B|3090000000|0.56|8683577|-54.1|9|2023-03-29|15/12/2022|||||0.87999999523163|1|2022-08-26|15/06/2022|||||0.9200000166893|1
2024-02-11 02:07:32|09773|100007|0152|14.67B|14670000000|6.13|10058719|-17.05|36|2024-04-26|15/03/2024|||||6.1300001144409|1|2024-03-26|15/12/2023|||||6.1300001144409|1
2024-02-11 02:07:38|09774|100043|0694|10.9B|10900000000|2.38|19223663|-59.32|27|2024-05-06|15/03/2024|||||2.3800001144409|1|2024-03-27|15/12/2023|||||2.3800001144409|1
2024-02-11 02:07:44|09775|1161535|DADA|455.9M|455900000|1.74|3250571|-85.62|14|2024-06-03|15/03/2024||0.1379||2990000000|1.7400000095367|1|2024-03-05|15/12/2023||0.3193||3110000000|1.7400000095367|1
2024-02-11 02:07:49|09776|102271|MER|413.65B|413650000000|367|199767|29.68|37|2024-04-29|15/03/2024||5.86||107190000000|367|1|2024-02-26|15/12/2023||5.74||105760000000|367|1
2024-02-11 02:07:53|09777|1161009|KC|615.17M|615170000|2.67|1359049|-41.83|14|2024-06-05|15/03/2024||-1.21||1740000000|2.670000076294|1|2024-03-12|15/12/2023||-1.25||1740000000|2.670000076294|1
2024-02-11 02:07:59|09778|959048|1530|13.62B|13620000000|5.68|8471977|-32.54|22|2024-03-25|15/12/2023|||||5.6799998283386|1|2023-11-15|15/09/2023|||||6.8600001335144|1
2024-02-11 02:08:08|09779|100010|0177|59.4B|59400000000|7.63|3931522|0.53|38|2024-04-29|15/03/2024||0.2588||3550000000|7.6300001144409|1|2024-03-28|15/12/2023||0.1204||3480000000|7.6300001144409|1
2024-02-11 02:08:14|09780|49967|0165|6.98B|6980000000|4.14|1133836|-36.01|31|2024-04-05|15/03/2024|||||4.1399998664856|1|2024-03-22|15/12/2023|||||4.1399998664856|1
2024-02-11 02:08:18|09781|996209|KTBn|223.62B|223620000000|16|42848102|-6.98|0||
2024-02-11 02:08:25|09782|1167066|LU|1.31B|1310000000|2.29|7176171|-77.55|15|2024-03-05|15/12/2023||0.3331||7420000000|2.2799999713898|1|2023-11-13|15/09/2023|0.16|1.07|8050000000|8800000000|1.0099999904633|4
2024-02-11 02:08:30|09783|1115130|1995|1.95B|1950000000|1.12|7094908|-68.72|0||
2024-02-11 02:08:35|09784|962437|SITESB1|82.03B|82030000000|24.990|2459905|0|23|2022-05-02|15/03/2022||-0.005||2280000000|24.989999771118|1|2022-03-15|15/12/2021|-0.05|0.015|2300000000|2220000000|24.989999771118|1
2024-02-11 02:08:42|09785|13877|0493|1.89B|1890000000|0.040|3078124387|-74.19|32|2024-03-29|15/12/2023|||||0.03999999910593|1|2023-11-30|15/09/2023|||||0.07599999755621|1
2024-02-11 02:08:48|09786|942849|CBG|71.5B|71500000000|71.5|4090223|-28.86|31|2024-05-10|15/03/2024|||||71.5|1|2024-02-16|15/12/2023||0.65||6010000000|71.5|1
2024-02-11 02:08:54|09787|1163025|API|292.98M|292980000|2.87|362620|-28.25|19|2024-05-20|15/03/2024||-0.13||42000000|2.8699998855591|1|2024-02-26|15/12/2023||-0.055||37120000|2.8699998855591|1
2024-02-11 02:08:59|09788|1156878|AWC|129.29B|129290000000|4.04|66501142|-30.94|23|2024-05-08|15/03/2024|||||4.039999961853|1|2024-02-16|15/12/2023||0.0412||5530000000|4.039999961853|1
2024-02-11 02:09:11|09789|19454|ISCTR|274.46B|274460000000|25.82|170738394|185.62|43|2024-05-10|15/03/2024||1.35|||25.819999694824|1|2024-02-12|15/12/2023||1.65||37040000000|25.819999694824|1
2024-02-11 02:09:17|09790|1056355|051905|4.82T|4820000000000|143,500|5361|-52.8|31|2024-04-25|15/03/2024||6769.07||1685140000000|143500|1|2024-01-31|15/12/2023|-7773.4|1840.51|1567200000000|1567340000000|140300|1
2024-02-11 02:09:24|09791|50038|0631|17.26B|17260000000|5.41|3904957|-29.65|22|2024-03-27|15/12/2023||||10142000000|5.4099998474121|1|2023-10-31|15/09/2023|||5000000000||10.380000114441|1
2024-02-11 02:09:29|09792|1166249|0909|3.76B|3760000000|2.06|6707428|-69.16|0||
2024-02-11 02:09:35|09793|50059|1813|1.49B|1490000000|0.43|16529165|-77.01|18|2023-03-31|15/12/2022||0.26||11956000000|1.5099999904633|1|2022-03-30|15/12/2021||1.00||22284000000|3.0099999904633|1
2024-02-11 02:09:41|09794|100035|0552|22.23B|22230000000|3.21|5754807|10.31|13|2023-03-28|15/12/2022|||||3.7000000476837|1|2022-08-30|15/06/2022|||||3.3599998950958|1
2024-02-11 02:09:46|09795|943448|0570|17.27B|17270000000|3.43|28790715|-13.6|5|2018-04-26|15/12/2017|0.13|0.14|4440000000|4025000000|6.4699997901917|1|2017-09-14|15/06/2017|0.14|0.13|3900000000|3762000000|4.6199998855591|1
2024-02-11 02:09:53|09796|19294|ASELS|237.58B|237580000000|52.1|49860102|9.22|41|2024-04-23|15/03/2024|||||52.099998474121|1|2024-02-20|15/12/2023|||||52.099998474121|1
2024-02-11 02:10:02|09797|27151|MEGACPO|34.67B|34670000000|40.39|971955|-30.9|43|2024-04-25|15/03/2024||0.85||7900000000|40.389999389648|1|2024-02-15|15/12/2023||0.6733||7780000000|40.389999389648|1
2024-02-11 02:10:08|09798|996221|TRUEEn|221.13B|221130000000|5.10|29958084|3.66|27|2023-05-16|15/03/2023||0.01|||5.0999999046326|1|2023-02-21|15/12/2022|0.1|0.0331|33280000000|33280000000|5.0999999046326|1
2024-02-11 02:10:14|09799|969093|3799|49.09B|49090000000|3.73|15026871|8.12|14|2023-03-27|15/12/2022||0.10||9995000000|3.2699999809265|1|2022-08-22|15/06/2022||0.12||10405000000|3.5299999713898|1
2024-02-11 02:10:20|09800|950255|FRAS|10.5B|10500000000|28.62|170790|9.74|31|2024-05-01|15/03/2024|||||28.620000839233|1|2024-01-31|15/12/2023|0.453|0.375|1330000000|1330000000|27.89999961853|1
2024-02-11 02:10:27|09801|32491|1157|64.39B|64390000000|4.71|6510104|10.3|43|2024-04-25|15/03/2024||0.1153||11530000000|4.710000038147|1|2024-03-29|15/12/2023||0.1297||13760000000|4.710000038147|1
2024-02-11 02:10:33|09802|102278|MPI|148.64B|148640000000|5.180|67883795|22.75|36|2023-11-08|15/09/2023|||||5.1799998283386|1|2023-08-14|15/06/2023|||15230000000||5|1
2024-02-11 02:10:38|09803|969086|2669|17.35B|17350000000|5.28|5964172|-46.77|15|2023-03-23|15/12/2022|0.23||6880000000||9.1199998855591|1|2022-08-31|15/06/2022|0.16||5810000000||7.8899998664856|1
2024-02-11 02:10:45|09804|976489|ENELCHILE|3.71T|3710000000000|53.6|62972934|46.05|31|2024-05-07|15/03/2024||1.22|||53.599998474121|1|2024-02-28|15/12/2023||3.51||1120480000000|53.599998474121|1
2024-02-11 02:10:51|09805|953525|BZUN|141.95M|141950000|2.35|696330|-65.94|36|2024-05-15|15/03/2024||0.01||2210000000|2.3499999046326|1|2024-03-06|15/12/2023||1.19||2870000000|2.3499999046326|1
2024-02-11 02:10:56|09806|102377|GTCAP|145.53B|145530000000|676|209896|31.26|35|2024-03-22|15/12/2023||24.69||65481000000|676|1|2023-11-13|15/09/2023|45|23.74|67550000000||538|1
2024-02-11 02:11:03|09807|49969|0220|19.7B|19700000000|4.56|4758176|-36.58|32|2024-03-06|15/09/2023||0.16|||4.5599999427795|1|2024-03-06|15/12/2023||0.05||15060000000|4.5599999427795|1
2024-02-11 02:11:10|09808|100139|3331|27.74B|27740000000|23.05|2675166|7.71|35|2024-04-24|15/03/2024|||||23.049999237061|1|2024-01-24|15/09/2023|||4740000000|4741000000|23.049999237061|1
2024-02-11 02:11:15|09809|29590|YPF|9.72B|9720000000|16.645|3197725|47.56|39|2024-05-07|15/03/2024||0.5341||4470000000|16.639999389648|1|2024-02-29|15/12/2023||1.13||4550000000|16.639999389648|1
2024-02-11 02:11:21|09810|100142|3618|49.87B|49870000000|3.04|6818296|8.96|40|2024-04-25|15/03/2024|||||3.039999961853|1|2024-03-29|15/12/2023||0.09|||3.039999961853|1
2024-02-11 02:11:26|09811|1155792|2500|2.46B|2460000000|5.62|5172297|-61.72|0||
2024-02-11 02:11:32|09812|13891|2777|3.75B|3750000000|1|6658245|-50.74|28|2024-05-02|15/03/2024|||||1|1|2024-03-20|15/12/2023||-0.86||24406000000|1|1
2024-02-11 02:11:37|09813|1167047|0873|2.44B|2440000000|0.99|12319716|-60.87|0||
2024-02-11 02:11:44|09814|50065|2314|9.41B|9410000000|2.19|3043318|-41.91|33|2024-02-28|15/12/2023||0.11||13513000000|2.1900000572205|1|2023-11-29|15/09/2023|||||2.1900000572205|1
2024-02-11 02:11:48|09815|1116649|||||||27|2024-05-08|15/03/2024|||||20.700000762939|1|2024-02-21|15/12/2023||0.3242||6530000000|20.700000762939|1
2024-02-11 02:11:55|09816|969087|2799|27.69B|27690000000|0.345|38048254|-28.12|14|2023-03-27|15/12/2022|||||0.43999999761581|1|2022-08-29|15/06/2022|||||0.30500000715256|1
2024-02-11 02:12:01|09817|50073|3808|50.47B|50470000000|18.28|3504310|65.88|28|2024-04-29|15/03/2024|||||18.280000686646|1|2024-03-27|15/12/2023|||||18.280000686646|1
2024-02-11 02:12:08|09818|50020|3383|3.48B|3480000000|0.69|15954834|-70.64|27|2024-03-20|15/12/2023||-0.35||38221000000|0.68999999761581|1|2023-11-29|15/09/2023|||||0.94999998807907|1
2024-02-11 02:12:14|09819|50025|6808|11.26B|11260000000|1.18|7737168|-57.4|38|2024-02-12|15/12/2023|||||1.1799999475479|1|2023-11-14|15/09/2023|||||1.5700000524521|1
2024-02-11 02:12:20|09820|100079|1055|98.77B|98770000000|2.94|10776502|-42.35|30|2024-04-25|15/03/2024||0.2658||44790000000|2.9400000572205|1|2024-03-28|15/12/2023||-0.0464||39730000000|2.9400000572205|1
2024-02-11 02:12:27|09821|100098|1238|2.57B|2570000000|0.62|27575481|-62.2|6|2018-04-09|15/12/2017|0.46||7960000000||4.0700001716614|1|2017-09-07|15/06/2017|0.38||7630000000||3.9000000953674|1
2024-02-11 02:12:34|09822|950534|WPHB|13.26B|13260000000|3.89|1569711|8.96|31|2024-04-25|15/03/2024|||||3.8900001049042|1|2024-02-02|15/12/2023|0.06|0.0568|545550000||3.7999999523163|1
2024-02-11 02:12:41|09823|21048|AGRO|1.05B|1050000000|9.82|704431|26.87|43|2024-05-09|15/03/2024|||||9.829999923706|1|2024-03-14|15/12/2023|||||9.829999923706|1
2024-02-11 02:12:47|09824|100109|1818|24.53B|24530000000|7.5|8857616|-10.39|37|2024-04-26|15/03/2024||0.08|||7.5|1|2024-03-22|15/12/2023||0.15||4114000000|7.5|1
2024-02-11 02:12:54|09825|992989|3320|31.98B|31980000000|5.09|7146502|-16.56|29|2024-03-21|15/12/2023||0.20||135899000000|5.0900001525879|1|2023-11-29|15/09/2023|||||5.1300001144409|1
2024-02-11 02:13:00|09826|1166429|CD|3.10B|3100000000|8.45|2238135|-1.52|13|2024-03-20|15/12/2023||0.44||1500000000|8.4499998092651|1|2023-11-22|15/09/2023|0.52|0.3972|1560000000|1600000000|8.6499996185303|1
2024-02-11 02:13:07|09827|100120|2005|12.08B|12080000000|4.07|2278997|-13.4|32|2024-04-16|15/03/2024|||||4.0700001716614|1|2024-03-26|15/12/2023||0.47|||4.0700001716614|1
2024-02-11 02:13:13|09828|100041|0604|9.7B|9700000000|1.09|2180718|-27.33|17|2023-03-29|15/12/2022|-0.03||16010000000||1.25|1|2022-08-26|15/06/2022|0.27||15530000000||1.4099999666214|1
2024-02-11 02:13:18|09829|1170094|0136|19.7B|19700000000|1.7|31027616|-13.27|8|2023-05-31|15/03/2023|||||1.7400000095367|1|2023-03-24|15/12/2022|||||2.1199998855591|1
2024-02-11 02:13:24|09830|41696|SUPM|2.31B|2310000000|0.895|11678931|14.01|38|2024-02-14|15/12/2023|||||0.89499998092651|1|2023-11-29|15/09/2023|-0.1||178000000||1.0499999523163|1
2024-02-11 02:13:29|09831|1155949|6049|32.22B|32220000000|26|1077225|-48.31|0||
2024-02-11 02:13:34|09832|1073376|HUYA|709.04M|709040000|2.98|1849212|-42.02|26|2024-05-14|15/03/2024||||2000000000|2.9800000190735|1|2024-03-19|15/12/2023||-0.3993||1510000000|2.9800000190735|1
2024-02-11 02:13:40|09833|1163265|STGT|19.63B|19630000000|6.85|4622894|-39.91|20|2024-05-07|15/03/2024|||||6.8499999046326|1|2024-02-15|15/12/2023|||||6.8499999046326|1
2024-02-11 02:13:46|09834|41697|KRIB|5B|5000000000|1.96|7591739|78.18|37|2024-02-15|15/12/2023|||||1.960000038147|1|2023-11-15|15/09/2023|0.016||403500000||1.4400000572205|1
2024-02-11 02:13:51|09835|1058005|6158|323.21M|323210000|0.07|2340403|-81.33|5|2023-03-31|15/12/2022|||||0.21999999880791|1|2018-04-18|15/12/2017|0.37||11910000000||4.6900000572205|1
2024-02-11 02:13:57|09836|1162158|BNR|90.24M|90240000|0.85|72630|-71.76|14|2024-05-28|15/03/2024||-1.1|||0.85579997301102|1|2024-03-07|15/12/2023||-1.29||211000000|0.85579997301102|1
2024-02-11 02:14:02|09837|50017|3333|2.15B|2150000000|0.16|29587813|-90.3|24|2022-08-31|15/06/2022||-1.56||125946000000|1.6499999761581|1|2022-06-06|15/12/2021||-0.97||206554000000|1.6499999761581|1
2024-02-11 02:14:08|09838|41432|COLBUN|2.31T|2310000000000|132|9252255|34.85|29|2024-04-24|15/03/2024||0.0013||439470000|132|1|2024-01-30|15/12/2023|0.0065|0.0083|409000000|489000000|133.5|1
2024-02-11 02:14:14|09839|997119|6169|1.48B|1480000000|0.41|4472208|-63.06|18|2024-04-29|15/02/2024|||||0.40999999642372|1|2024-01-31|15/11/2023|||||0.39500001072884|1
2024-02-11 02:14:19|09840|1152242|CENCOSHOPP|2.62T|2620000000000|1,537.80|530815|20.61|25|2024-05-29|15/03/2024||31.49||81860000000|1537.8000488281|1|2024-02-28|15/12/2023||35.25||87490000000|1537.8000488281|1
2024-02-11 02:14:25|09841|1123579|TIGR|593.68M|593680000|3.82|1056695|0.26|24|2024-03-27|15/12/2023||0.06||72000000|3.8199999332428|1|2023-11-27|15/09/2023|0.1|0.04|70100000|44180000|4.8600001335144|1
2024-02-11 02:14:32|09842|12986|EAST|72.34B|72340000000|32.44|1850455|78.44|36|2024-03-01|15/12/2023||||5314000000|32.439998626709|1|2023-10-02|15/09/2023|||3120000000|3120000000|24.940000534058|1
2024-02-11 02:14:37|09843|1131570|0667|4.95B|4950000000|2.27|5006632|-62.23|0||
2024-02-11 02:14:41|09844|980689|RATCt|1.7B|1700000000|0.780|0|-34.45|0||
2024-02-11 02:14:46|09845|1152800|FWRY|18.67B|18670000000|5.48|14711772|-13.02|21|2024-02-28|15/12/2023|||||5.4800000190735|1|2023-11-29|15/09/2023|||873000000|873000000|5.1999998092651|1
2024-02-11 02:14:52|09846|104183|HBL|162.41B|162410000000|110.51|3178681|40.65|31|2024-04-19|15/03/2024||||39592000000|110.51000213623|1|2024-02-21|15/12/2023||11.67||84380000000|110.51000213623|1
2024-02-11 02:14:57|09847|1136128|GOTU|1.22B|1220000000|4.67|6254521|54.13|14|2024-05-08|15/03/2024||0.26||884370000|4.6700000762939|1|2024-02-27|15/12/2023||-0.38||710890000|4.6700000762939|1
2024-02-11 02:15:02|09848|100103|1638|778.72M|778720000|0.11|2353876|-86.9|9|2023-03-25|15/12/2022|||||0.36000001430511|1|2022-10-31|15/06/2022|||||0.83999997377396|1
2024-02-11 02:15:09|09849|104238|MCB|217.77B|217770000000|183.47|741030|57.82|31|2024-04-24|15/03/2024||||22831000000|183.4700012207|1|2024-02-06|15/12/2023|15.33|15.11||56606000000|184.10000610352|1
2024-02-11 02:15:14|09850|1155834|OCFT|86.79M|86790000|2.13|20456|-67.48|11|2022-05-10|15/03/2022|-0.11|-7.60||936540000|1.35|10|2022-02-24|15/12/2021|-0.1536|-0.1217|202770000|201240000|1.310000038147|10
2024-02-11 02:15:20|09851|104232|LUKC|232.95B|232950000000|749.99|497293|81.07|34|2024-04-26|15/03/2024|||||749.98999023438|1|2024-02-12|15/12/2023||17.19||30130000000|749.98999023438|1
2024-02-11 02:15:26|09852|969096|3883|524.91M|524910000|0.17|6750239|-85.59|7|2023-03-31|15/12/2022|||||1.1799999475479|1|2022-10-30|15/06/2022|||||1.1799999475479|1
2024-02-11 02:15:32|09853|49997|1114|20.13B|20130000000|3.99|19830946|4.72|21|2023-03-27|15/12/2022||0.46||719770000|3.7699999809265|1|2022-05-24|15/03/2022|||||7.3000001907349|1
2024-02-11 02:15:39|09854|42638|HDFr|318.38M|318380000|4.80|68601|0|37|2022-12-01|15/09/2022|||||4.8000001907349|1|2022-09-29|15/06/2022|||||4.8000001907349|1
2024-02-11 02:15:46|09855|1012277|3529|220.57B|220570000000|2,955.00|532|76.95|31|2024-05-08|15/03/2024||6.26||858010000|2955|1|2024-02-06|15/12/2023|5.41|5.83|898860000|864000000|2955|1
2024-02-11 02:15:52|09856|1012512|4966|91.89B|91890000000|1,155.00|1118|21.58|31|2024-04-24|15/03/2024||7.55||3700000000|1155|1|2024-02-07|15/12/2023|8.02|7.78|3820000000|3780000000|1155|1
2024-02-11 02:15:59|09857|1012624|5483|112.55B|112550000000|192|5830|17.79|31|2024-05-09|15/03/2024||3.49||20490000000|192|1|2024-03-21|15/12/2023||3.37||20830000000|192|1
2024-02-11 02:16:04|09858|950582|3661|305.08B|305080000000|4,105.00|2124430|319.73|30|2024-05-07|15/03/2024||13.57||9120000000|4105|1|2024-02-28|15/12/2023||14.07||8350000000|4105|1
2024-02-11 02:16:12|09859|103523|3189|45.9B|45900000000|101|3346723|-5.61|40|2024-04-22|15/03/2024||0.2897||6510000000|101|1|2024-02-13|15/12/2023||0.4384||7110000000|101|1
2024-02-11 02:16:18|09860|103726|6409|117.13B|117130000000|1,335.00|182355|-18.1|31|2024-05-02|15/03/2024||8.6||4490000000|1335|1|2024-02-22|15/12/2023||8.64||4440000000|1335|1
2024-02-11 02:16:25|09861|103277|2383|169.95B|169950000000|497.5|5423533|161.84|31|2024-04-24|15/03/2024||5.11||11360000000|497.5|1|2024-02-22|15/12/2023||6.16||12400000000|497.5|1
2024-02-11 02:16:30|09862|1012923|8069|247.47B|247470000000|217|6218|10.43|31|2024-05-14|15/03/2024||1.31||5790000000|217|1|2024-03-28|15/12/2023||1.37||6110000000|217|1
2024-02-11 02:16:38|09863|103272|2376|214.23B|214230000000|337|19922601|188.03|31|2024-05-10|15/03/2024||2.91||40110000000|337|1|2024-03-13|15/12/2023||2.97||41050000000|337|1
2024-02-11 02:16:43|09864|50186|TFGJ|35.99B|35990000000|11,164|1334694|5.79|30|2024-01-24|15/12/2023|||||9786|1|2023-11-10|15/09/2023||462.00||22237000000|10208|1
2024-02-11 02:16:49|09865|103243|2337|52.84B|52840000000|28.5|8829291|-20.39|31|2024-04-23|15/03/2024||-0.4002||6160000000|28.5|1|2024-01-30|15/12/2023|-0.54|-0.54|5810000000|7030000000|29.5|1
2024-02-11 02:16:55|09866|18333|PERS|634.52B|634520000000|8,619.05|475335|76.23|34|2024-04-25|15/03/2024||39.26||25740000000|8638.75|1|2024-01-20|15/12/2023|37.2|36.08|24980000000|24790000000|7865.75|1
2024-02-11 02:17:02|09867|950321|INAR|12.07B|12070000000|3.22|9648015|22.9|31|2024-05-23|15/03/2024||0.0238||404850000|3.2200000286102|1|2024-02-22|15/12/2023||0.0344||438590000|3.2200000286102|1
2024-02-11 02:17:06|09868|996208|KCEn|53.49B|53490000000|45.25|6290698|-4.23|0||
2024-02-11 02:17:13|09869|100012|0189|12.8B|12800000000|5.68|8024205|-38.92|8|2023-03-21|15/12/2022|||||8.0699996948242|1|2018-04-20|15/12/2017|0.42||5350000000||6.6999998092651|1
2024-02-11 02:17:19|09870|103192|2027|77.93B|77930000000|36.35|6571617|-17.01|31|2024-05-13|15/03/2024||0.6||26890000000|36.349998474121|1|2024-03-14|15/12/2023||0.32||23230000000|36.349998474121|1
2024-02-11 02:17:26|09871|103260|2360|88.13B|88130000000|208|2273570|9.47|40|2024-04-25|15/03/2024||2.4||5090000000|208|1|2024-02-22|15/12/2023||3.31||5960000000|208|1
2024-02-11 02:17:33|09872|103000|1229|103.79B|103790000000|65.80|984918|20.96|31|2024-05-10|15/03/2024|||||65.800003051758|1|2024-03-13|15/12/2023||0.5421||4000000000|65.800003051758|1
2024-02-11 02:17:40|09873|103142|1722|64.88B|64880000000|66.2|2603746|18.64|40|2024-05-10|15/03/2024|||||66.199996948242|1|2024-03-08|15/12/2023||0.7||3490000000|66.199996948242|1
2024-02-11 02:17:45|09874|103358|2498|40.79B|40790000000|49.05|9196158|-27.55|39|2024-05-01|15/03/2024||-0.8467||1170000000|49.049999237061|1|2024-03-15|15/12/2023||-0.9733||1180000000|49.049999237061|1
2024-02-11 02:17:50|09875|1055947|TBEI|668.93B|668930000000|3,461.00|311328|37.45|28|2024-05-29|15/03/2024||||20960000000|3459.1999511719|1|2024-02-01|15/12/2023|8.2|8.2|18980000000|18980000000|3898.0500488281|1
2024-02-11 02:17:57|09876|103114|1605|140.29B|140290000000|34.8|19876028|-34.34|30|2024-05-03|15/03/2024||0.61|||34.799999237061|1|2024-02-23|15/12/2023||0.37||48280000000|34.799999237061|1
2024-02-11 02:18:04|09877|103500|3044|106.7B|106700000000|203|4729305|100.99|40|2024-05-13|15/03/2024||2.92||15020000000|203|1|2024-03-13|15/12/2023||3.45||15490000000|203|1
2024-02-11 02:18:10|09878|103402|2618|174.16B|174160000000|32.25|73871088|13.36|40|2024-05-02|15/03/2024||0.8467||49860000000|32.25|1|2024-03-11|15/12/2023||1.07||51550000000|32.25|1
2024-02-11 02:18:16|09879|18410|SUPI|514.99B|514990000000|4,043.00|153282|51.8|31|2024-04-26|15/03/2024||47.1||29630000000|4054.1999511719|1|2024-01-19|15/12/2023|20.2|19.95|24490000000|24490000000|3924.5|1
2024-02-11 02:18:23|09880|103252|2352|93.42B|93420000000|47.5|11488619|63.23|31|2024-05-08|15/03/2024||0.285||48450000000|47.5|1|2024-03-06|15/12/2023||0.39||51780000000|47.5|1
2024-02-11 02:18:45|09881|103329|2458|42.12B|42120000000|148|2655581|39.62|34|2024-05-02|15/03/2024||1.75||2870000000|148|1|2024-02-22|15/12/2023||2||3040000000|148|1
2024-02-11 02:18:53|09882|103394|2610|124.01B|124010000000|20.5|32584071|8.75|40|2024-05-07|15/03/2024||0.22||40800000000|20.5|1|2024-03-13|15/12/2023||0.36||45640000000|20.5|1
2024-02-11 02:19:01|09883|103320|3714|31.59B|31590000000|41.95|1564245|-13.68|40|2024-05-29|15/03/2024||-1.09||5070000000|41.950000762939|1|2024-02-28|15/12/2023||-1.01||5770000000|41.950000762939|1
2024-02-11 02:19:07|09884|18407|SNFN|413.03B|413030000000|3,705.00|60479|59.41|30|2024-02-05|15/12/2023|27|27.4|6580000000|4307000000|3610|1|2023-11-06|15/09/2023|33|33|7660000000|7660000000|3221.6000976562|1
2024-02-11 02:19:13|09885|20366|JKS|1.35B|1350000000|26.19|968328|-50.22|43|2024-04-26|15/03/2024||3.25||25200000000|26.190000534058|1|2024-03-21|15/12/2023||17.6||30450000000|26.190000534058|1
2024-02-11 02:19:20|09886|103080|1504|98.4B|98400000000|46.65|11615069|58.94|38|2024-05-03|15/03/2024||0.694||15400000000|46.650001525879|1|2024-03-14|15/12/2023||0.61||14890000000|46.650001525879|1
2024-02-11 02:19:27|09887|8743|MBK|23.2B|23200000000|546.4|28562|76.6|43|2024-04-30|15/03/2024|||||546.40002441406|1|2024-02-08|15/12/2023|||2160000000|2460000000|563|1
2024-02-11 02:19:34|09888|50055|1368|9.79B|9790000000|3.88|13812782|-59.16|22|2024-03-18|15/12/2023||0.13||8312000000|3.8800001144409|1|2023-11-29|15/09/2023|||||4.6399998664856|1
2024-02-11 02:19:41|09889|103778|9914|52.62B|52620000000|176|787868|-5.38|39|2024-05-10|15/03/2024||1.6||5830000000|176|1|2024-03-20|15/12/2023||1.37||5070000000|176|1
2024-02-11 02:19:47|09890|103424|2834|109.77B|109770000000|13.35|9595829|-0.74|31|2024-05-08|15/03/2024|||||13.35000038147|1|2024-03-13|15/12/2023|||||13.35000038147|1
2024-02-11 02:19:53|09891|18013|ATLP|187.3B|187300000000|6,374.50|45395|-11.05|31|2024-04-26|15/03/2024||||12950000000|6374.5|1|2024-01-19|15/12/2023|24.1|24.34|11380000000|11380000000|6602.4501953125|1
2024-02-11 02:19:59|09892|103689|6176|64.87B|64870000000|139.5|2351116|34.78|40|2024-04-25|15/03/2024||2.41||10640000000|139.5|1|2024-02-22|15/12/2023||3||11890000000|139.5|1
2024-02-11 02:20:04|09893|103716|6271|30B|30000000000|143.5|3264624|-38.15|34|2024-04-18|15/03/2024||1.49||2840000000|143.5|1|2024-02-28|15/12/2023||1.68||3050000000|143.5|1
2024-02-11 02:20:14|09894|26962|OMAB|61.92B|61920000000|160.34|1977320|-6.85|41|2024-04-24|15/03/2024||2.67||2860000000|160.33999633789|1|2024-02-15|15/12/2023||3.46||3260000000|160.33999633789|1
2024-02-11 02:20:20|09895|1012679|6121|72.51B|72510000000|392|1078|31.99|31|2024-05-09|15/03/2024||7.07||20420000000|392|1|2024-03-21|15/12/2023||6.84||22760000000|392|1
2024-02-11 02:20:26|09896|39875|JKCE|326.72B|326720000000|4,222.00|140591|50.63|38|2024-05-20|15/03/2024||29.40||29810000000|4231.25|1|2024-01-20|15/12/2023|37.5|37.14|27850000000|28550000000|4053.25|1
2024-02-11 02:20:31|09897|50184|RDFJ|27.68B|27680000000|411|13938684|5.38|15|2023-05-15|15/02/2023|0.12||4820000000||341|1|2022-11-07|15/08/2022|0.98||4710000000||411|1
2024-02-11 02:20:36|09898|1096520|DGHJ|39.73B|39730000000|18,050|1254345|3.74|8|2023-02-22|15/12/2022|7.26||20630000000||17680|1|2022-08-25|15/06/2022|10.75||34130000000||17250|1
2024-02-11 02:20:40|09899|980583|HANAt|1.14B|1140000000|1.270|500|-21.6|0||
2024-02-11 02:20:45|09900|996188|BANPUn|61.12B|61120000000|6.1|64179020|-44.04|0||
2024-02-11 02:20:52|09901|103461|2915|64.49B|64490000000|60.40|2862413|-7.93|39|2024-05-10|15/03/2024|||||60.400001525879|1|2024-03-12|15/12/2023|||||60.400001525879|1
2024-02-11 02:20:58|09902|42665|MYTr|5.25B|5250000000|38|169515|55.1|41|2024-03-28|15/12/2023||||1490000000|38|1|2023-10-26|15/09/2023|||1570000000|1250000000|36.779998779297|1
2024-02-11 02:21:03|09903|946390|1302|8.52B|8520000000|1.84|6772857|-40.84|18|2024-03-27|15/12/2023|||||1.8400000333786|1|2023-11-16|15/09/2023|||||2.4500000476837|1
2024-02-11 02:21:10|09904|1012694|6147|52.87B|52870000000|71|4249|10.94|31|2024-04-26|15/03/2024||0.984||4560000000|71|1|2024-02-28|15/12/2023||1.15||4940000000|71|1
2024-02-11 02:21:16|09905|103580|3665|37.32B|37320000000|228.5|839301|-13.84|31|2024-05-10|15/03/2024||4.44||12440000000|228.5|1|2024-03-08|15/12/2023||4.96||12810000000|228.5|1
2024-02-11 02:21:20|09906|50138|AVIJ|28.83B|28830000000|8,719|729784|18.71|19|2023-03-06|15/12/2022|3.17||7820000000||7839|1|2022-09-05|15/06/2022|2.13||6550000000|6520000000|7185|1
2024-02-11 02:21:27|09907|42666|NBGr|6.51B|6510000000|7.12|6395008|47.78|40|2024-03-28|15/12/2023||0.325||707770000|7.1199998855591|1|2023-11-07|15/09/2023|0.29|0.32|690000000|677980000|5.6100001335144|1
2024-02-11 02:21:33|09908|37865|KRU|8.44B|8440000000|437|29494|34.05|31|2024-04-25|15/03/2024|||||437|1|2024-02-27|15/12/2023||||613830000|437|1
2024-02-11 02:21:38|09909|103230|2313|85.33B|85330000000|71.6|39038289|56.67|31|2024-05-02|15/03/2024||0.995||16410000000|71.599998474121|1|2024-03-08|15/12/2023||1.48||20670000000|71.599998474121|1
2024-02-11 02:21:45|09910|103321|2449|100.51B|100510000000|82.2|12404240|106.02|31|2024-05-03|15/03/2024||1.14||8280000000|82.199996948242|1|2024-03-15|15/12/2023||1.23||8610000000|82.199996948242|1
2024-02-11 02:21:49|09911|50202|TCPJ|5.95B|5950000000|780|2043745|-76.83|16|2023-05-08|15/03/2023|-1.83||14160000000||1111|1|2022-11-14|15/09/2022|1.58||21670000000||4041|1
2024-02-11 02:21:55|09912|102326|ACEN|173.79B|173790000000|4.38|20029495|-37.52|29|2024-05-10|15/03/2024|||||4.3800001144409|1|2024-04-16|15/12/2023|||||4.3800001144409|1
2024-02-11 02:22:02|09913|1012559|5274|114.79B|114790000000|3,035.00|311|36.4|31|2024-05-09|15/03/2024||8.94||987090000|3035|1|2024-03-04|15/12/2023||8.53||979600000|3035|1
2024-02-11 02:22:07|09914|103481|3023|61.57B|61570000000|256.5|793456|-17.26|31|2024-04-19|15/03/2024||3.49||8190000000|256.5|1|2024-02-28|15/12/2023||2.8||7600000000|256.5|1
2024-02-11 02:22:14|09915|37712|ALRR|10.01B|10010000000|76.68|209790|97.27|40|2024-05-08|15/03/2024|||||76.680000305176|1|2024-02-28|15/12/2023||||1470000000|76.680000305176|1
2024-02-11 02:22:20|09916|103279|2385|115.99B|115990000000|160.5|4251738|79.33|38|2024-05-07|15/03/2024||2.08||22960000000|160.5|1|2024-03-28|15/12/2023||2.66||25360000000|160.5|1
2024-02-11 02:22:26|09917|103965|VOLARA|14.94B|14940000000|12.81|1932972|-38.62|38|2024-04-25|15/03/2024||-0.2738||11470000000|12.810000419617|1|2024-02-26|15/12/2023||0.6941||15100000000|12.810000419617|1
2024-02-11 02:22:32|09918|103735|8016|32.51B|32510000000|272.00|1068896|28.91|30|2024-02-28|15/12/2023||11.01|||272|1|2023-11-29|15/09/2023||11.24|||294|1
2024-02-11 02:22:38|09919|103185|2015|39.37B|39370000000|67.7|218149|-3.29|31|2024-04-25|15/03/2024||0.83||8510000000|67.699996948242|1|2024-02-22|15/12/2023||1.08||8660000000|67.699996948242|1
2024-02-11 02:22:44|09920|50096|SAPJ|24.38B|24380000000|4,355|1966727|-8.91|29|2024-05-09|15/03/2024||0.09||1360000000|4355|1|2024-02-07|15/12/2023|0.08|0.32|1270000000|1370000000|4537|1
2024-02-11 02:22:50|09921|103018|1314|35.54B|35540000000|9.39|9340949|-7.03|39|2024-05-09|15/03/2024|||||9.3900003433228|1|2024-03-13|15/12/2023|||||9.3900003433228|1
2024-02-11 02:22:56|09922|103174|1907|49.06B|49060000000|29.55|3746509|14.09|30|2024-04-24|15/12/2023||0.09||19640000000|29.549999237061|1|2023-11-03|15/09/2023|0.68|0.84|18490000000|19810000000|29.10000038147|1
2024-02-11 02:23:02|09923|50043|0751|5.92B|5920000000|2.53|3809257|-45.24|23|2022-05-11|15/03/2022|0.58||||4.5199999809265|1|2022-03-22|15/12/2021|0.58||||4.0999999046326|1
2024-02-11 02:23:07|09924|11194|BPCC|309.51M|309510000|580|1033743|-26.77|35|2024-03-12|15/01/2024|||||580|1|2023-11-21|15/10/2023|||16050000|17630000|616|1
2024-02-11 02:23:12|09925|11210|NIND|512.67M|512670000|227|6016632|12.96|30|2023-05-11|15/03/2023|0.01||39320000||197.14300537109|1|2023-03-13|15/12/2022|||38710000||191.42900085449|1
2024-02-11 02:23:20|09926|986155|COM7|53.66B|53660000000|22.5|20653926|-26.23|31|2024-05-09|15/03/2024|||||22.5|1|2024-02-22|15/12/2023||0.39||21400000000|22.5|1
2024-02-11 02:23:26|09927|1012212|3293|119.2B|119200000000|846.00|1059|66.54|31|2024-05-29|15/03/2024||12.5||3860000000|846|1|2024-02-28|15/12/2023||11.52||3700000000|846|1
2024-02-11 02:23:33|09928|103447|2889|44.07B|44070000000|12.25|4056579|-3.16|28|2024-03-12|15/12/2023||0.12|||12.25|1|2023-11-21|15/09/2023|0.14||1820000000||11.60000038147|1
2024-02-11 02:23:39|09929|1116301|QAMC|7.14B|7140000000|1.279|14737495|-23.6|22|2024-04-24|15/03/2024|||||1.279000043869|1|2024-02-04|15/12/2023|||721000000|776000000|1.2819999456406|1
2024-02-11 02:23:45|09930|8807|LTSP|14.6B|14600000000|79.00|367439|-1|37|2022-10-28|15/09/2022|||||79.800003051758|1|2022-08-11|15/06/2022|||13930000000|14340000000|79.800003051758|1
2024-02-11 02:23:52|09931|9209|ACPP|5.99B|5990000000|72.2|97717|-8.26|42|2024-03-21|15/12/2023||||4300000000|72.199996948242|1|2023-11-23|15/09/2023|||4100000000|4290000000|80.699996948242|1
2024-02-11 02:23:59|09932|1052419|IIAN|127.83B|127830000000|143.6|16866552|6.41|29|2024-05-17|15/03/2024||1.17||1290000000|143.75|1|2024-01-25|15/12/2023|1|1|1150000000|1150000000|136.80000305176|1
2024-02-11 02:24:05|09933|996205|IRPCn|40.82B|40820000000|2|29945355|-35.06|31|2024-05-07|15/03/2024||0.05|||2|1|2024-02-13|15/12/2023||-0.0093||66550000000|2|1
2024-02-11 02:24:10|09934|102062|WARB|391.4M|391400000|190|2645915|-17.77|29|2024-05-02|15/03/2024||||20000000|190|1|2024-02-13|15/12/2023||||19000000|190|1
2024-02-11 02:24:17|09935|41364|TRUJ|28.84B|28840000000|7,809|1596765|21.22|18|2023-02-15|15/12/2022|5.02|290.00|10850000000|9552000000|6686|1|2022-08-31|15/06/2022|7.85|240.00|17890000000|7312000000|5649|1
2024-02-11 02:24:24|09936|943198|SSAq|1.56B|1560000000|4.50|73970|0|34|2023-06-15|15/03/2023|||||4.5|1|2023-04-10|15/12/2022|||||4.5|1
2024-02-11 02:24:31|09937|947096|APLA|373.16B|373160000000|1,348.75|1276559|13.18|31|2024-05-10|15/03/2024||9.6||50940000000|1342.5999755859|1|2024-01-27|15/12/2023|6|6.05|41780000000|41780000000|1489.8499755859|1
2024-02-11 02:24:37|09938|1012713|6182|22.05B|22050000000|40.7|3921|-10.94|30|2024-05-03|15/03/2024||0.085||2450000000|40.700000762939|1|2024-03-21|15/12/2023||0.46||2340000000|40.700000762939|1
2024-02-11 02:24:41|09939|103403|2637|38.07B|38070000000|51|7893873|-16.8|31|2024-04-19|15/03/2024||0.55||4190000000|51|1|2024-02-23|15/12/2023||1.26||4490000000|51|1
2024-02-11 02:24:47|09940|18352|RADC|230.68B|230680000000|1,725.25|289450|51.71|39|2024-05-29|15/03/2024||5.6||10750000000|1725.25|1|2024-02-06|15/12/2023|5.5|5.5|11610000000|11610000000|1736.6999511719|1
2024-02-11 02:24:54|09941|13796|MILP|10.19B|10190000000|8.4|927674|72.48|43|2024-05-10|15/03/2024|||||8.3999996185303|1|2024-01-30|15/12/2023|||1210000000|1590000000|7.75|1
2024-02-11 02:24:59|09942|50115|BAWJ|14.41B|14410000000|7,600|246631|-16.89|30|2024-02-28|15/12/2023|||||7600|1|2023-11-20|15/09/2023|||||7811|1
2024-02-11 02:25:12|09943|103542|3443|192.31B|192310000000|1,435.00|3846965|57.69|39|2024-04-25|15/03/2024||5.33||6060000000|1435|1|2024-01-31|15/12/2023|5.31|6.12|6320000000|6540000000|1565|1
2024-02-11 02:25:18|09944|18251|KAJR|199.34B|199340000000|1,247.85|210458|11.54|39|2024-05-09|15/03/2024||9.53||13380000000|1248|1|2024-01-31|15/12/2023|6.6|7.4|11520000000|11520000000|1350.75|1
2024-02-11 02:25:24|09945|18783|SMTO3|9.23B|9230000000|26.64|2059318|-6.16|42|2024-02-08|15/12/2023|0.8843|1.15|1770000000|1850000000|28.370000839233|1|2023-11-09|15/09/2023|1.21|-0.4007|1540000000|1540000000|35.130001068115|1
2024-02-11 02:25:29|09946|50188|RBPJ|37.02B|37020000000|12,750|157234|-21.3|20|2023-03-06|15/12/2022|3.82||7740000000||14843|1|2022-10-27|15/09/2022|||||14600|1
2024-02-11 02:25:35|09947|50095|PIKJ|12.59B|12590000000|2,609|2140400|-45.41|29|2024-04-17|15/02/2024||209.00||58471000000|2609|1|2024-01-31|15/11/2023|||||2362|1
2024-02-11 02:25:41|09948|103779|9917|52.07B|52070000000|117.50|1066792|16.92|31|2024-05-09|15/03/2024||1.52||4320000000|117.5|1|2024-03-12|15/12/2023||1.53||4320000000|117.5|1
2024-02-11 02:25:48|09949|102990|1210|49.22B|49220000000|58.20|1808792|25.57|29|2024-05-10|15/03/2024||1.67||27885000000|58.200000762939|1|2024-03-14|15/12/2023||1.32||27430000000|58.200000762939|1
2024-02-11 02:25:53|09950|18218|CYIE|242.91B|242910000000|2,192.25|501879|138.74|43|2024-04-18|15/03/2024||18.34||19260000000|2192.25|1|2024-01-25|15/12/2023|13.29|16.6|18210000000|16760000000|2043.8499755859|1
2024-02-11 02:25:58|09951|41642|TCOM|10.26B|10260000000|5.55|2043721|18.61|32|2024-02-28|15/12/2023|||||5.5500001907349|1|2023-11-22|15/09/2023|0.058|0.0585|411100000|411100000|5.210000038147|1
2024-02-11 02:26:03|09952|103555|3533|110.11B|110110000000|989|1156517|15.13|31|2024-05-10|15/03/2024||12.9||6250000000|989|1|2024-03-20|15/12/2023||13.88||6540000000|989|1
2024-02-11 02:26:09|09953|27113|GCC|61.79B|61790000000|186.56|357028|26.37|34|2024-04-23|15/03/2024||2.02||4610000000|186.55999755859|1|2024-01-30|15/12/2023|3.94|3.09|5840000000|5610000000|195.7799987793|1
2024-02-11 02:26:15|09954|103177|2006|53.01B|53010000000|72.6|1871614|28.27|30|2024-05-14|15/03/2024||1.34||13980000000|72.599998474121|1|2024-02-29|15/12/2023||1.56||16010000000|72.599998474121|1
2024-02-11 02:26:20|09955|41497|VAPORES|3.18T|3180000000000|62|54097390|-21.02|20|2024-03-15|15/12/2023|||||62|1|2023-11-17|15/09/2023|-0.0018||1220000000|1220000000|51.799999237061|1
2024-02-11 02:26:26|09956|18336|PHOE|502.85B|502850000000|2,782.40|461594|103.82|33|2024-05-22|15/03/2024||12.09||8450000000|2812.1499023438|1|2024-02-12|15/12/2023||14.92||9450000000|2812.1499023438|1
2024-02-11 02:26:32|09957|103592|3706|54.05B|54050000000|44.8|18982284|45.45|31|2024-05-09|15/03/2024||0.55||9750000000|44.799999237061|1|2024-03-04|15/12/2023||0.5||12280000000|44.799999237061|1
2024-02-11 02:26:38|09958|103417|2809|45.73B|45730000000|41.15|1676085|18.42|31|2024-04-22|15/03/2024||0.99||2000000000|41.150001525879|1|2024-02-28|15/12/2023||0.74||1890000000|41.150001525879|1
2024-02-11 02:26:44|09959|13189|DOBK|5.08B|5080000000|1.639|3586207|-0.43|43|2024-04-24|15/03/2024||0.02||763000000|1.6390000581741|1|2024-02-12|15/12/2023||0.001||687780000|1.6390000581741|1
2024-02-11 02:26:49|09960|32371|GGAL|4.12B|4120000000|19|1297570|48.9|44|2024-05-22|15/03/2024||0.649|||19|1|2024-03-05|15/12/2023||0.4057|||19|1
2024-02-11 02:26:55|09961|1011941|BBAJIOO|80.55B|80550000000|67.69|2559359|-0.81|29|2024-04-24|15/03/2024||2.39||6540000000|67.690002441406|1|2024-01-30|15/12/2023|2.41|2.34|6770000000|6770000000|64.269996643066|1
2024-02-11 02:27:02|09962|103564|3576|20.68B|20680000000|12.85|4148840|-37.92|31|2024-05-13|15/03/2024||0.09||4830000000|12.85000038147|1|2024-02-28|15/12/2023||0.06||5900000000|12.85000038147|1
2024-02-11 02:27:08|09963|103499|3042|29.52B|29520000000|95.3|1506894|10.17|31|2024-05-06|15/03/2024||1.35||2680000000|95.300003051758|1|2024-03-07|15/12/2023||1.57||3030000000|95.300003051758|1
2024-02-11 02:27:14|09964|103798|9941|113.76B|113760000000|175.5|650727|2.33|31|2024-05-09|15/03/2024||3.42||10990000000|175.5|1|2024-02-28|15/12/2023||2.78||11040000000|175.5|1
2024-02-11 02:27:21|09965|103418|2812|80.22B|80220000000|15.35|6283641|16.29|31|2024-05-02|15/03/2024|||||15.35000038147|1|2024-02-22|15/12/2023|||||15.35000038147|1
2024-02-11 02:27:27|09966|950437|MYEG|5.93B|5930000000|0.795|29909069|31.57|30|2024-02-27|15/12/2023|||||0.7950000166893|1|2023-11-30|15/09/2023|0.0162|0.0162|194100000|194100000|0.7950000166893|1
2024-02-11 02:27:34|09967|1096512|AVAS|111.39B|111390000000|1,408.50|248657|-30.39|24|2024-05-29|15/03/2024||17.93||3170000000|1408.5|1|2024-02-01|15/12/2023|14.71|14.8|2930000000|2930000000|1476.5500488281|1
2024-02-11 02:27:40|09968|103346|2481|23.39B|23390000000|61.2|2746858|-8.66|29|2024-05-10|15/03/2024|||||61.200000762939|1|2024-03-14|15/12/2023||1.88||4530000000|61.200000762939|1
2024-02-11 02:27:46|09969|13222|QNNC|11.02B|11020000000|9.533|1830595|1.96|39|2024-04-17|15/03/2024|||||9.5329999923706|1|2024-02-05|15/12/2023|0.14|0.19|714200000|730040000|10.10000038147|1
2024-02-11 02:27:49|09970|103715|||||||40|2024-04-25|15/03/2024||1.39||7310000000|84.300003051758|1|2024-02-14|15/12/2023||2.29||8960000000|84.300003051758|1
2024-02-11 02:27:56|09971|41627|IJMS|7.61B|7610000000|2.17|7114713|36.48|42|2024-02-28|15/12/2023|||||2.170000076294|1|2023-11-30|15/09/2023|0.031||1460000000||1.8600000143051|1
2024-02-11 02:28:01|09972|18316|ORCL|649.87B|649870000000|7,525.75|385249|136.91|34|2024-05-10|15/03/2024|||||7525.75|1|2024-01-17|15/12/2023|85.6|59|18240000000|15750000000|4912.8999023438|1
2024-02-11 02:28:07|09973|18059|CRBR|215.58B|215580000000|1,133.30|200577|12.01|32|2024-04-25|15/03/2024||6.5||12560000000|1133.3000488281|1|2024-01-31|15/12/2023|5.9|5.9|11510000000|11410000000|1110.9499511719|1
2024-02-11 02:28:14|09974|103493|3035|103.89B|103890000000|418|18997918|116.02|40|2024-04-23|15/03/2024||1.91||3070000000|418|1|2024-02-20|15/12/2023||1.33||2840000000|418|1
2024-02-11 02:28:21|09975|103138|1717|33.7B|33700000000|28.60|1245848|-12|31|2024-05-10|15/03/2024||0.36||10690000000|28.60000038147|1|2024-03-08|15/12/2023||0.36|||28.60000038147|1
2024-02-11 02:28:27|09976|103671|6116|32.87B|32870000000|11.5|9732048|-8|31|2024-05-01|15/03/2024|||||11.5|1|2024-02-22|15/12/2023||-0.19||3780000000|11.5|1
2024-02-11 02:28:32|09977|12541|DINV|10.08B|10080000000|2.37|767121|3.04|38|2024-05-09|15/03/2024|||||2.3699998855591|1|2024-03-07|15/12/2023|||||2.3699998855591|1
2024-02-11 02:28:36|09978|980664|NYVLt|988.22M|988220000|0.4940|10000|-27.35|0||
2024-02-11 02:28:43|09979|41599|VESTA|53.69B|53690000000|62.74|1752493|19.96|36|2024-04-25|15/03/2024||0.0387||61260000|62.740001678467|1|2024-02-21|15/12/2023||0.0345||58340000|62.740001678467|1
2024-02-11 02:28:50|09980|103290|2404|52.52B|52520000000|280.00|1189089|33.02|29|2024-05-10|15/03/2024||5.01||10050000000|280|1|2024-03-21|15/12/2023||5.03||12750000000|280|1
2024-02-11 02:28:56|09981|42669|DEHr|4.33B|4330000000|11.9|509757|53.75|42|2024-04-09|15/12/2023|||||11.89999961853|1|2023-11-02|15/09/2023|||1940000000|1780000000|9.6000003814697|1
2024-02-11 02:29:03|09982|103385|2548|26.36B|26360000000|95.30|339344|5.65|35|2024-05-06|15/03/2024||-0.07||277000000|95.300003051758|1|2024-03-12|15/12/2023||4.46||5930000000|95.300003051758|1
2024-02-11 02:29:09|09983|103078|1477|88.04B|88040000000|364|1941255|68.13|39|2024-05-02|15/03/2024||4.57||8870000000|364|1|2024-03-19|15/12/2023||3.71||8040000000|364|1
2024-02-11 02:29:15|09984|1012510|4961|27.71B|27710000000|229|2124741|61.27|32|2024-05-03|15/03/2024||3.82||3840000000|229|1|2024-02-21|15/12/2023||4.06||3910000000|229|1
2024-02-11 02:29:22|09985|103750|8150|30.33B|30330000000|41.7|3158340|16.16|31|2024-05-07|15/03/2024||0.5884||5340000000|41.700000762939|1|2024-02-22|15/12/2023||0.6668||5630000000|41.700000762939|1
2024-02-11 02:29:27|09986|1165844|MAXE|849.6B|849600000000|874.05|2088213|99.83|18|2024-05-14|15/03/2024||4.1||18660000000|874.40002441406|1|2024-01-31|15/12/2023|3.5|3.5|14780000000|16850000000|736.40002441406|1
2024-02-11 02:29:34|09987|18408|SNFS|237.15B|237150000000|1,125.60|111496|12.52|31|2024-05-09|15/03/2024|||||1128.5999755859|1|2024-02-02|15/12/2023|6.1|6.1|13670000000|13670000000|1229.8499755859|1
2024-02-11 02:29:40|09988|103380|2542|73.44B|73440000000|39.80|2439042|-4.21|31|2024-05-09|15/03/2024||0.4||7980000000|39.799999237061|1|2024-03-12|15/12/2023||0.8273||15080000000|39.799999237061|1
2024-02-11 02:29:46|09989|17989|AIAE|371.28B|371280000000|3,919.00|89268|40.59|40|2024-05-22|15/03/2024||29.5||13580000000|3936.3999023438|1|2024-02-07|15/12/2023|29.6|31|11690000000|12880000000|4423.0498046875|1
2024-02-11 02:29:51|09990|953699|VSID|2.77B|2770000000|0.725|5153143|-28.22|30|2024-03-22|15/01/2024|||||0.72500002384186|1|2023-12-20|15/10/2023|0.013||1150000000||0.8299999833107|1
2024-02-11 02:29:58|09991|103714|6257|29.83B|29830000000|65.3|3961466|25.34|31|2024-05-17|15/12/2023||1.66||5030000000|65.300003051758|1|2024-04-24|15/03/2024||1.97||5220000000|65.300003051758|1
2024-02-11 02:30:04|09992|979669|078600|1.04T|1040000000000|70,700|47228|-27.04|28|2024-04-01|15/12/2023||45.1||54250000000|70700|1|2023-11-14|15/09/2023|6.91|6.91|53840000000|52570000000|75900|1
2024-02-11 02:30:13|09993|27066|ALSEA|54.06B|54060000000|66.76|1231206|52.66|43|2024-04-25|15/03/2024||0.6622||18450000000|66.76000213623|1|2024-02-26|15/12/2023||0.755||20400000000|66.76000213623|1
2024-02-11 02:30:18|09994|1012201|3264|34.03B|34030000000|71.80|6684|29.84|31|2024-04-26|15/03/2024|||||71.800003051758|1|2024-02-23|15/12/2023|||||71.800003051758|1
2024-02-11 02:30:23|09995|1123976|METP|84.21B|84210000000|1,643.85|370005|27.61|24|2024-05-29|15/03/2024||8.25||3070000000|1643.8499755859|1|2024-02-02|15/12/2023|5.3|5.38|2910000000|2910000000|1631.25|1
2024-02-11 02:30:30|09996|103476|3017|186.1B|186100000000|485.5|11885000|326.74|31|2024-05-08|15/03/2024||3.65||15070000000|485.5|1|2024-02-28|15/12/2023||4.07||16700000000|485.5|1
2024-02-11 02:30:38|09997|18359|REDI|148.77B|148770000000|190.95|1950088|5.47|33|2024-05-22|15/03/2024||3.8||244810000000|190.30000305176|1|2024-02-06|15/12/2023|4.4|4.4|235050000000|235050000000|203.85000610352|1
2024-02-11 02:30:45|09998|12530|AIRA|13.86B|13860000000|2.97|3253642|28.57|42|2024-02-14|15/12/2023||0.075||1480000000|2.9700000286102|1|2023-11-13|15/09/2023|0.11|0.0833|1630000000|1620000000|2.710000038147|1
2024-02-11 02:30:52|09999|17985|ADAN|2.2T|2200000000000|569.00|8874317|246.53|43|2024-05-02|15/03/2024|||||569.5|1|2024-01-25|15/12/2023|||||519.95001220703|1
2024-02-11 02:30:57|10000|11130|HUMN|424.09M|424090000|3,320|156423|2.44|29|2024-05-08|15/03/2024||||24000000|3320|1|2024-02-12|15/12/2023||||22000000|3320|1
2024-02-11 02:31:03|10001|100260|PVRL|137.9B|137900000000|1,405.40|661479|-17.27|39|2024-05-08|15/03/2024||-0.1289||17620000000|1405.4000244141|1|2024-01-31|15/12/2023|1.3|-0.6341|15460000000|15360000000|1461.5500488281|1
2024-02-11 02:31:09|10002|103184|2014|33.81B|33810000000|23.55|12355188|-16.19|31|2024-05-02|15/03/2024||0.12||9650000000|23.549999237061|1|2024-02-22|15/12/2023||0.03||9350000000|23.549999237061|1
2024-02-11 02:31:17|10003|19553|SAHOL|167.31B|167310000000|82|30348146|134.02|43|2024-05-07|15/03/2024|||||82|1|2024-02-26|15/12/2023||1.41||60180000000|82|1
2024-02-11 02:31:24|10004|950531|VTRX|6.65B|6650000000|7.03|321387|-14.27|31|2024-04-25|15/03/2024|||||7.0300002098083|1|2024-02-22|15/12/2023||0.0453||177870000|7.0300002098083|1
2024-02-11 02:31:32|10005|959125|TERRA13|28.95B|28950000000|37.48|1121401|12.62|35|2024-04-25|15/03/2024||0.786||1120000000|37.479999542236|1|2024-02-22|15/12/2023||0.7645||1030000000|37.479999542236|1
2024-02-11 02:31:38|10006|102425|BCP|59.55B|59550000000|43.25|5144715|21.83|32|2024-05-08|15/03/2024|||||43.25|1|2024-02-22|15/12/2023|||||43.25|1
2024-02-11 02:31:44|10007|18124|SCHE|471.51B|471510000000|3,028.00|78500|10.53|31|2024-04-23|15/03/2024|||||3016.8500976562|1|2024-02-16|15/12/2023||15.2||19330000000|3016.8500976562|1
2024-02-11 02:31:50|10008|18390|SKFB|223.45B|223450000000|4,544.00|33448|4.05|31|2024-05-09|15/03/2024||32.4||12670000000|4518.75|1|2024-02-08|15/12/2023|26.75|26.8|10920000000|11630000000|4720.4501953125|1
2024-02-11 02:31:57|10009|103667|6005|34.84B|34840000000|16.05|3140599|34.87|29|2024-05-09|15/03/2024|||||16.049999237061|1|2024-03-13|15/12/2023|||||16.049999237061|1
2024-02-11 02:32:04|10010|41614|BMYS|6.1B|6100000000|7.54|655044|12.54|38|2024-05-01|15/03/2024||||163360000|7.539999961853|1|2024-01-31|15/12/2023|0.073|0.074|151200000|153080000|7.4699997901917|1
2024-02-11 02:32:09|10011|959036|0855|6.82B|6820000000|4.18|3032718|-42.42|14|2022-11-30|15/09/2022|0.59||6790000000||6.1700000762939|1|2022-06-28|15/03/2022|0.54||6480000000||7.5100002288818|1
2024-02-11 02:32:16|10012|27074|RA|55.19B|55190000000|168.31|998752|5.13|31|2024-04-22|15/03/2024||4.87||4100000000|168.30999755859|1|2024-01-29|15/12/2023||4.95||4080000000|159.78999328613|1
2024-02-11 02:32:22|10013|993766|FIBRAPL14|83.77B|83770000000|72.51|3092723|16.36|31|2024-04-17|15/03/2024||0.8416||1450000000|72.51000213623|1|2024-01-17|15/12/2023|3.05|0.8165|1460000000|1460000000|75.784983673096|0.98039215686275
2024-02-11 02:32:29|10014|103478|3019|18.6B|18600000000|66.60|1741327|2.78|29|2024-04-30|15/03/2024|||||66.599998474121|1|2024-03-15|15/12/2023||0.93|||66.599998474121|1
2024-02-11 02:32:36|10015|13568|QINS|7.43B|7430000000|2.274|821546|36|38|2024-05-01|15/03/2024||||4074000000|2.2739999294281|1|2024-02-14|15/12/2023|||||2.2739999294281|1
2024-02-11 02:32:42|10016|18083|CGPO|660.48B|660480000000|432.45|2925752|31.9|43|2024-05-30|15/03/2024||1.61||20770000000|432.45001220703|1|2024-01-23|15/12/2023|1.3|1.3|19790000000|19790000000|451.95001220703|1
2024-02-11 02:32:47|10017|17978|TMIN|369.65B|369650000000|32,642.65|6444|39.38|29|2024-02-08|15/12/2023|||10060000000||33972.6484375|1|2023-11-10|15/09/2023|||10400000000||31726.55078125|1
2024-02-11 02:32:53|10018|103795|9938|15.88B|15880000000|53.3|1504705|-16.98|31|2024-05-10|15/03/2024||0.812||3370000000|53.299999237061|1|2024-03-27|15/12/2023||0.6283||3320000000|53.299999237061|1
2024-02-11 02:33:00|10019|103162|1802|51.76B|51760000000|17.80|3610006|-21.06|32|2024-05-07|15/03/2024|||||17.799999237061|1|2024-03-04|15/12/2023||0.56|||17.799999237061|1
2024-02-11 02:33:04|10020|1155794|2400|12.27B|12270000000|10.6|2921264|-60.81|0||
2024-02-11 02:33:09|10021|11108|GBKK|1.06B|1060000000|294|7445075|-2.93|38|2024-04-24|15/03/2024||||41000000|294|1|2024-02-12|15/12/2023||||51000000|294|1
2024-02-11 02:33:16|10022|103361|2504|34.48B|34480000000|29.3|2090653|10.57|29|2024-05-03|15/03/2024||0.7179||4900000000|29.299999237061|1|2024-02-23|15/12/2023||0.7413||5410000000|29.299999237061|1
2024-02-11 02:33:22|10023|990738|1385|20.26B|20260000000|10.08|2646086|-67.95|19|2024-04-25|15/03/2024|||||10.079999923706|1|2024-03-23|15/12/2023|||||10.079999923706|1
2024-02-11 02:33:28|10024|985152|6531|80.45B|80450000000|497|5629458|101.21|31|2024-04-26|15/03/2024||2.09||1260000000|497|1|2024-03-18|15/12/2023||1.73||1300000000|497|1
2024-02-11 02:33:37|10025|50187|MTMJ|27.38B|27380000000|2,021|1901909|3.91|15|2023-03-08|15/12/2022|1.6||25650000000||1941|1|2022-09-14|15/06/2022|2.14||24760000000||1692|1
2024-02-11 02:33:44|10026|41682|GAMU|13.81B|13810000000|5.05|7711939|29.16|42|2024-03-21|15/01/2024|||||5.0500001907349|1|2023-12-06|15/10/2023|0.073||2800000000|2800000000|4.4200000762939|1
2024-02-11 02:33:49|10027|1165976|HAPP|125.11B|125110000000|843|553676|-0.75|16|2024-05-07|15/03/2024||||3824000000|841.95001220703|1|2024-01-17|15/12/2023|4|4|4100000000|4100000000|934.90002441406|1
2024-02-11 02:33:55|10028|50102|NTCJ|17.98B|17980000000|1,377|2946857|0.15|19|2023-05-22|15/03/2023|0.46|68.00|11540000000|10827000000|1498|1|2022-11-21|15/09/2022|0.41|71.00|11330000000|12302000000|1403|1
2024-02-11 02:34:01|10029|103467|3005|63.05B|63050000000|103.5|9310338|120.68|31|2024-05-08|15/03/2024||1.55||8970000000|103.5|1|2024-02-23|15/12/2023||1.71||9290000000|103.5|1
2024-02-11 02:34:07|10030|959045|1316|8.23B|8230000000|3.28|8493339|-45.79|19|2024-04-24|15/03/2024|||||3.2799999713898|1|2024-03-13|15/12/2023|||||3.2799999713898|1
2024-02-11 02:34:14|10031|37753|CCCP|4.43B|4430000000|64.26|283073|74|50|2024-04-05|15/01/2024||-2.55||2590000000|64.26000213623|1|2023-11-09|15/10/2023|0.1669|0.1816|2430000000|2430000000|40.340000152588|1
2024-02-11 02:34:21|10032|950256|FRKN|5.51B|5510000000|3.5|5244195|9.72|29|2024-04-23|15/03/2024|||||3.5|1|2024-02-22|15/12/2023||0.0231||153210000|3.5|1
2024-02-11 02:34:27|10033|950541|YINS|7.41B|7410000000|2.55|2385246|-4.85|12|2024-03-27|15/01/2024|||||2.5499999523163|1|2023-12-14|15/10/2023|0.125|2.69|2810000000||2.4800000190735|1
2024-02-11 02:34:33|10034|103316|2441|33.39B|33390000000|58.70|661301|13.32|30|2024-01-30|15/12/2023||0.915||3790000000|59.200000762939|1|2023-10-27|15/09/2023||0.835||3530000000|58.299999237061|1
2024-02-11 02:34:38|10035|50135|RESJ|15.55B|15550000000|4,652|547461|-10.21|16|2023-03-25|15/12/2022|6.19||1970000000||4700|1|2022-08-25|15/06/2022|6.19||-3150000||5532|1
2024-02-11 02:34:43|10036|103211|2108|17.7B|17700000000|35.95|532084|-12.85|29|2024-05-07|15/03/2024|||||35.950000762939|1|2024-03-18|15/12/2023||0.64||2990000000|35.950000762939|1
2024-02-11 02:34:49|10037|103429|2845|49.24B|49240000000|12.10|3445168|3.42|31|2024-05-02|15/03/2024|||||12.10000038147|1|2024-03-22|15/12/2023|||||12.10000038147|1
2024-02-11 02:34:55|10038|102428|BCH|55.86B|55860000000|22.4|11473044|7.69|30|2024-02-26|15/12/2023||0.175||3160000000|22.39999961853|1|2023-11-09|15/09/2023|0.18|0.185|3180000000|3180000000|20.89999961853|1
2024-02-11 02:35:02|10039|1006198|WLCON|94.09B|94090000000|22.95|1426740|-29.71|29|2024-04-25|15/03/2024|||||22.950000762939|1|2024-02-29|15/12/2023||0.2086||10000000000|22.950000762939|1
2024-02-11 02:35:13|10040|102863|VGI|19.25B|19250000000|1.72|43602060|-64.75|30|2024-02-12|15/12/2023||0.01||1422000000|1.7200000286102|1|2023-11-10|15/09/2023|0.01|0.009|1080000000|1195000000|2.1199998855591|1
2024-02-11 02:35:18|10041|103129|1707|22.67B|22670000000|153|252899|-10.79|31|2024-05-08|15/03/2024||1.99||2390000000|153|1|2024-02-23|15/12/2023||3.36||3250000000|153|1
2024-02-11 02:35:24|10042|103251|2351|18.49B|18490000000|101.5|1040003|-15.77|29|2024-05-03|15/03/2024||0.9874||2660000000|101.5|1|2024-03-08|15/12/2023||0.9434||2700000000|101.5|1
2024-02-11 02:35:30|10043|1056074|6670|29.5B|29500000000|222.5|284187|-1.33|31|2024-05-29|15/03/2024||5.33||6570000000|222.5|1|2024-02-28|15/12/2023||5.21||7020000000|222.5|1
2024-02-11 02:35:36|10044|102869|WHA|73.54B|73540000000|4.92|79149349|25.51|31|2024-05-09|15/03/2024||0.09||4220000000|4.9200000762939|1|2024-02-22|15/12/2023||0.7966||8450000000|4.9200000762939|1
2024-02-11 02:35:41|10045|950427|MPIM|5.22B|5220000000|26.22|118266|-22.84|6|2024-02-22|15/12/2023|||||26.219999313354|1|2023-11-15|15/09/2023|0.083||513200000||26.89999961853|1
2024-02-11 02:35:47|10046|103722|6285|68.27B|68270000000|141.5|8744027|69.87|32|2024-05-01|15/03/2024||2.02||26610000000|141.5|1|2024-03-27|15/12/2023||2.3||29260000000|141.5|1
2024-02-11 02:35:52|10047|953677|STIK|6.03B|6030000000|3.89|478297|9.58|30|2024-03-13|15/01/2024|||||3.8900001049042|1|2023-12-14|15/10/2023|0.089|0.09|1110000000|1110000000|3.5|1
2024-02-11 02:35:58|10048|42664|MORr|2.98B|2980000000|27.4|112302|13.98|43|2024-06-05|15/03/2024||1.16||3810000000|27.39999961853|1|2024-04-10|15/12/2023||1.79||3820000000|27.39999961853|1
2024-02-11 02:36:04|10049|962595|LACOMERUBC|46.27B|46270000000|42.61|637153|6.85|31|2024-04-24|15/03/2024||0.5253||9700000000|42.610000610352|1|2024-02-21|15/12/2023||0.5221||10080000000|42.610000610352|1
2024-02-11 02:36:10|10050|103189|2023|29.67B|29670000000|15.25|4280546|-8.96|31|2024-05-01|15/03/2024|||||15.25|1|2024-03-20|15/12/2023|||||15.25|1
2024-02-11 02:36:16|10051|102999|1227|34.2B|34200000000|37.65|400212|-9.5|30|2024-05-09|15/03/2024|||||37.650001525879|1|2024-03-20|15/12/2023|||||37.650001525879|1
2024-02-11 02:36:22|10052|42631|BOPr|4.78B|4780000000|3.83|2789093|83.43|43|2024-04-30|15/03/2024||0.16|||3.8340001106262|1|2024-02-14|15/12/2023||0.1567||679730000|3.8340001106262|1
2024-02-11 02:36:28|10053|103452|2903|34.58B|34580000000|24.55|2365993|14.45|40|2024-05-08|15/03/2024|||||24.549999237061|1|2024-03-14|15/12/2023|||||24.549999237061|1
2024-02-11 02:36:32|10054|947237|KEIN|298.59B|298590000000|3,320.00|335817|98.01|36|2024-05-23|15/03/2024||20.22||23440000000|3320|1|2024-01-23|15/12/2023|16.7|16.7|20620000000|20620000000|3038|1
2024-02-11 02:36:39|10055|1012912|8044|6.29B|6290000000|43.7|732|-34.19|31|2024-05-02|15/03/2024||-0.63||10480000000|43.700000762939|1|2024-02-21|15/12/2023||0.05||13110000000|43.700000762939|1
2024-02-11 02:36:45|10056|18438|CHOL|210.8B|210800000000|1,107.50|237080|77.71|30|2024-05-10|15/03/2024|||||1122.5999755859|1|2024-02-05|15/12/2023|||||1143.0999755859|1
2024-02-11 02:36:50|10057|1115204|MTHJ|17.37B|17370000000|10,017|338433|-21.74|11|2023-02-20|15/12/2022|8.74||51220000000||12887|1|2022-08-29|15/06/2022|10.67||47160000000||11622|1
2024-02-11 02:36:55|10058|943829|TNSL|132.51B|132510000000|986.8|1203936|56.05|30|2024-01-23|15/12/2023|10.3|8.30|10030000000|10790000000|1180|1|2023-10-19|15/09/2023|10.5|11.4|10090000000|10320000000|1023.700012207|1
2024-02-11 02:37:01|10059|1012932|8086|25.06B|25060000000|127.5|7049|67.1|31|2024-05-29|15/03/2024||0.54||793000000|127.5|1|2024-02-28|15/12/2023||0.81||945000000|127.5|1
2024-02-11 02:37:07|10060|103558|3545|21.49B|21490000000|99.2|8690572|42.73|31|2024-05-03|15/03/2024||0.355||3320000000|99.199996948242|1|2024-02-23|15/12/2023||0.415||3710000000|99.199996948242|1
2024-02-11 02:37:13|10061|1167309|RRRP3|6.78B|6780000000|28.19|6437627|-35.77|18|2024-05-08|15/03/2024||1.16||2240000000|28.190000534058|1|2024-03-06|15/12/2023||1.23||1810000000|28.190000534058|1
2024-02-11 02:37:17|10062|946369|1811|7.77B|7770000000|1.81|3953486|-37.8|5|2018-04-19|15/12/2017|0.01||584000000||1.0599999427795|1|2017-09-14|15/06/2017|0.01||524500000||1.039999961853|1
2024-02-11 02:37:21|10063|995736|206650|405.01B|405010000000|11,110|165314|34.83|29|2024-05-10|15/03/2024||||28900000000|11110|1|2024-04-01|15/12/2023||||25750000000|11110|1
2024-02-11 02:37:29|10064|103468|3006|24.52B|24520000000|90.00|13286527|14.5|31|2024-05-10|15/03/2024|||||90|1|2024-02-23|15/12/2023||1.42||4500000000|90|1
2024-02-11 02:37:35|10065|990812|1798|12.58B|12580000000|1.730|14693800|-33.97|19|2024-04-26|15/03/2024|||||1.7300000190735|1|2024-03-27|15/12/2023|||||1.7300000190735|1
2024-02-11 02:37:41|10066|941315|DANA|4.94B|4940000000|0.706|11914124|-16.84|38|2024-05-14|15/03/2024||||83860000|0.7059999704361|1|2024-02-08|15/12/2023|0.005|0.005|97000000|93400000|0.74199998378754|1
2024-02-11 02:37:47|10067|1012596|5371|28.27B|28270000000|72.3|1146|22.13|31|2024-04-23|15/03/2024||0.57||9500000000|72.300003051758|1|2024-02-21|15/12/2023||0.8767||9680000000|72.300003051758|1
2024-02-11 02:37:53|10068|50136|TKGJ|13.13B|13130000000|2,685|1042936|-22.44|30|2024-02-28|15/12/2023|||||2685|1|2023-11-21|15/09/2023||276.00||22293000000|2484|1
2024-02-11 02:37:57|10069|1057324|THGn|40.25B|40250000000|47.5|430138|-30.91|0||
2024-02-11 02:38:03|10070|103048|1440|24.6B|24600000000|14.85|1288413|-13.91|31|2024-05-07|15/03/2024|||||14.85000038147|1|2024-03-06|15/12/2023||-0.06||5160000000|14.85000038147|1
2024-02-11 02:38:08|10071|1012192|3227|22.57B|22570000000|154.5|2512|43.72|31|2024-04-29|15/03/2024||1.76||1515000000|154.5|1|2024-02-13|15/12/2023||2.22||1660000000|154.5|1
2024-02-11 02:38:13|10072|1012847|6547|21.46B|21460000000|65.3|1862|-8.67|29|2024-05-29|15/03/2024||-0.42||35000000|65.300003051758|1|2024-02-28|15/12/2023||-0.49||9000000|65.300003051758|1
2024-02-11 02:38:18|10073|959124|FIBRAMQ12|25.49B|25490000000|33.48|1370037|5.68|34|2024-04-25|15/03/2024||0.96||1160000000|33.479999542236|1|2024-02-09|15/12/2023|0.8972|0.8972|1110000000|1090000000|34.110000610352|1
2024-02-11 02:38:24|10074|947130|RLXO|212.13B|212130000000|856|78943|8.55|31|2024-05-10|15/03/2024||2.3||8190000000|851.90002441406|1|2024-01-31|15/12/2023|1.6|1.54|7130000000|7130000000|845.20001220703|1
2024-02-11 02:38:30|10075|103720|6282|35.95B|35950000000|41.70|12982966|10.32|31|2024-05-09|15/03/2024||0.22||7662000000|41.700000762939|1|2024-03-06|15/12/2023||0.47||8090000000|41.700000762939|1
2024-02-11 02:38:35|10076|50183|FFAJ|25.41B|25410000000|1,530|2015434|48.54|16|2023-03-08|15/12/2022|1.32||1870000000||1065|1|2022-09-02|15/06/2022|0.37||3450000000||1023|1
2024-02-11 02:38:41|10077|1055159|EMAARDEV|28.36B|28360000000|7.09|2613108|44.69|31|2024-05-08|15/03/2024||0.2||2280000000|7.0900001525879|1|2024-02-28|15/12/2023||0.2568||2930000000|7.0900001525879|1
2024-02-11 02:38:47|10078|103042|1434|40.13B|40130000000|23.85|1179460|-13.27|31|2024-05-03|15/03/2024||0.13||7540000000|23.85000038147|1|2024-03-07|15/12/2023||0.17||7590000000|23.85000038147|1
2024-02-11 02:38:52|10079|1012236|3374|34.33B|34330000000|126.5|2808|18.22|30|2024-05-29|15/03/2024||1.26||1680000000|126.5|1|2024-02-28|15/12/2023||1.74||1890000000|126.5|1
2024-02-11 02:38:58|10080|1012342|3707|20.29B|20290000000|60.9|1284|-36.03|29|2024-05-09|15/03/2024||0.215||1850000000|60.900001525879|1|2024-03-27|15/12/2023||0.1||1750000000|60.900001525879|1
2024-02-11 02:39:04|10081|1013401|CENA|203.46B|203460000000|1,950.00|1319398|94.78|28|2024-02-03|15/12/2023|10.3|10.29|2150000000|2170000000|1873.8000488281|1|2023-10-30|15/09/2023|10.4|9.86|2070000000|1980000000|1327.0999755859|1
2024-02-11 02:39:18|10082|12539|DFM|10.55B|10550000000|1.32|2464068|-8.33|43|2024-05-07|15/03/2024||0.01|||1.3200000524521|1|2024-01-30|15/12/2023|0.01|0.01|122510000|122510000|1.3700000047684|1
2024-02-11 02:39:25|10083|103747|8112|32.01B|32010000000|60.90|10090684|62.83|31|2024-05-03|15/03/2024||1.15||39720000000|60.900001525879|1|2024-03-07|15/12/2023||1.33||45300000000|60.900001525879|1
2024-02-11 02:39:31|10084|102113|ARG|10.44T|10440000000000|12,780.0|261183|51.78|36|2024-02-29|15/12/2023|||||12780|1|2023-11-10|15/09/2023|||||9280|1
2024-02-11 02:39:37|10085|990318|0512|11.82B|11820000000|3.36|2100595|-30.43|17|2023-11-29|15/09/2023|||||4.5700001716614|1|2023-08-10|15/06/2023|0.2|0.2|||4.3800001144409|1
2024-02-11 02:39:42|10086|39851|BAYE|261.55B|261550000000|5,845.00|21635|30.56|30|2024-02-01|15/12/2023|20.7|20.7|9550000000|9550000000|6002.0498046875|1|2023-11-03|15/09/2023|49.6|39.17|16170000000|15670000000|4905.2001953125|1
2024-02-11 02:39:49|10087|41623|CBMS|6B|6000000000|19.62|166092|-19.26|33|2024-02-07|15/12/2023|0.286||580500000||19.379999160767|1|2023-11-01|15/09/2023|0.248||513400000||19.89999961853|1
2024-02-11 02:39:56|10088|103647|5434|36.42B|36420000000|193|381628|12.54|31|2024-04-26|15/03/2024||3.46||12110000000|193|1|2024-03-28|15/12/2023||3.78||12410000000|193|1
2024-02-11 02:40:02|10089|1012355|4123|31.43B|31430000000|45.45|1469|-5.11|30|2024-02-28|15/12/2023|||||45.450000762939|1|2023-11-29|15/09/2023|||||45.400001525879|1
2024-02-11 02:40:06|10090|1155529|CAN|374.47M|374470000|1.6|16440019|-42.24|0||
2024-02-11 02:40:14|10091|19581|THYAO|406.74B|406740000000|294.75|35329310|156.3|43|2024-04-30|15/03/2024|||||294.75|1|2024-03-01|15/12/2023||||141680000000|294.75|1
2024-02-11 02:40:21|10092|18261|BIRS|229.79B|229790000000|832.1|2230662|184.53|43|2024-05-22|15/03/2024||5.5||13470000000|833.40002441406|1|2024-01-24|15/12/2023|5.7|5.75|13430000000|13430000000|800.75|1
2024-02-11 02:40:27|10093|103539|3406|44.25B|44250000000|392.5|1944245|5.37|30|2024-04-26|15/03/2024||3.6||4280000000|392.5|1|2024-03-28|15/12/2023||8.83||6750000000|392.5|1
2024-02-11 02:40:34|10094|102173|AGI|105.39B|105390000000|11.74|3047917|-10.38|36|2024-04-10|15/12/2023|||||11.739999771118|1|2023-11-17|15/09/2023|||||10.60000038147|1
2024-02-11 02:40:40|10095|44108|181710|856.13B|856130000000|25,400|73977|-9.61|38|2024-05-10|15/03/2024||192||606680000000|25400|1|2024-02-14|15/12/2023||91.19||617800000000|25400|1
2024-02-11 02:40:46|10096|947119|UNOI|367.41B|367410000000|640|490317|20.08|30|2024-02-07|15/12/2023|3.4|3.4|35230000000|34590000000|691.65002441406|1|2023-11-07|15/09/2023|3.9|3.9|36210000000|36210000000|580.65002441406|1
2024-02-11 02:40:53|10097|1012658|5904|53.82B|53820000000|520|284|-2.26|31|2024-04-29|15/03/2024||6.63||5900000000|520|1|2024-02-19|15/12/2023||6.74||5770000000|520|1
2024-02-11 02:40:59|10098|103010|1304|19.41B|19410000000|18.1|1127005|-23.95|30|2024-05-02|15/03/2024||-0.015||13280000000|18.10000038147|1|2024-03-06|15/12/2023||-0.1133||12530000000|18.10000038147|1
2024-02-11 02:41:05|10099|18236|JBCH|267.5B|267500000000|1,720.00|203676|73.09|32|2024-02-06|15/12/2023|8.6|9.4|8450000000|8450000000|1708.4000244141|1|2023-11-07|15/09/2023|9.7|9.15|8820000000|8820000000|1413.5999755859|1
2024-02-11 02:41:10|10100|102751|STA|24.88B|24880000000|16.2|4093173|-32.78|31|2024-05-07|15/03/2024|||||16.200000762939|1|2024-02-15|15/12/2023|||||16.200000762939|1
2024-02-11 02:41:18|10101|103016|1312|15.77B|15770000000|14.25|2967531|-26.17|31|2024-05-09|15/03/2024|||||14.25|1|2024-03-25|15/12/2023||0.0098||6190000000|14.25|1
2024-02-11 02:41:25|10102|19535|PETKM|60.32B|60320000000|23.8|85901196|84.64|43|2024-05-08|15/03/2024|||||23.799999237061|1|2024-02-29|15/12/2023||||14600000000|23.799999237061|1
2024-02-11 02:41:31|10103|103323|2451|33.42B|33420000000|77.90|766801|13.72|31|2024-05-02|15/03/2024|||||77.900001525879|1|2024-02-29|15/12/2023||1.06||2940000000|77.900001525879|1
2024-02-11 02:41:45|10104|18219|IDFC|186.56B|186560000000|116.6|5772604|28.41|43|2024-04-26|15/03/2024|||||116.59999847412|1|2024-01-31|15/12/2023|||||117.05000305176|1
2024-02-11 02:41:50|10105|969085|2666|7.66B|7660000000|4.05|3129042|-12.34|5|2018-04-26|15/12/2017|0.33||1760000000||7.1700000762939|1|2017-09-20|15/06/2017|0.34||1650000000||6.5|1
2024-02-11 02:41:57|10106|103171|1904|31.86B|31860000000|28.75|812607|-0.17|29|2024-05-09|15/03/2024||0.26||10140000000|28.75|1|2024-03-14|15/12/2023||0.14||10140000000|28.75|1
2024-02-11 02:42:03|10107|992986|1610|6.96B|6960000000|1.52|10358740|-37.45|4|2018-04-24|15/12/2017|0.06||3660000000||1.2300000190735|1|2017-09-18|15/06/2017|0.06||3300000000||1.5900000333786|1
2024-02-11 02:42:08|10108|943496|1448|11.01B|11010000000|4.87|3607801|-20.94|18|2024-03-15|15/12/2023|||||4.8499999046326|1|2023-11-29|15/09/2023|||||5.0999999046326|1
2024-02-11 02:42:15|10109|103266|2368|120.94B|120940000000|248.5|8051914|192.01|31|2024-05-09|15/03/2024||2.76||8900000000|248.5|1|2024-03-18|15/12/2023||2.66||8970000000|248.5|1
2024-02-11 02:42:20|10110|980660|NYVCt|948.93M|948930000|0.5650|0|-8.87|0||
2024-02-11 02:42:26|10111|102530|GUNKUL|26.82B|26820000000|3.08|38810468|-37.4|31|2024-05-08|15/03/2024|||||3.079999923706|1|2024-02-21|15/12/2023|||||3.079999923706|1
2024-02-11 02:42:31|10112|1013041|8942|13.19B|13190000000|72.30|294|13.5|30|2024-02-28|15/12/2023|||||72.300003051758|1|2023-11-29|15/09/2023|||||74.599998474121|1
2024-02-11 02:42:38|10113|103032|1409|24.21B|24210000000|15.00|1431003|-16.9|30|2024-05-09|15/03/2024|||||15|1|2024-03-14|15/12/2023|||||15|1
2024-02-11 02:42:45|10114|103326|2455|24.96B|24960000000|135|4053495|62.65|31|2024-04-25|15/03/2024||0.8113||790570000|135|1|2024-03-14|15/12/2023||1.01||924140000|135|1
2024-02-11 02:42:51|10115|18145|GILE|221.76B|221760000000|6,820.00|23231|39|31|2024-05-09|15/03/2024||31.90||6905000000|6809.2001953125|1|2024-01-30|15/12/2023|31.9||6400000000||6484.9501953125|1
2024-02-11 02:42:55|10116|980659|NYVAt|951.18M|951180000|0.1997|0|0|0||
2024-02-11 02:43:01|10117|1141819|IFS|2.71B|2710000000|23.75|39606|6.6|31|2024-05-13|15/03/2024||2.42|||23.75|1|2024-02-12|15/12/2023||1.3||1280000000|23.75|1
2024-02-11 02:43:07|10118|1155940|ONEW|234.6B|234600000000|654.3|700943|40.94|24|2024-05-29|15/03/2024||||4690000000|654.29998779297|1|2024-01-18|15/12/2023|||4670000000|4630000000|646.54998779297|1
2024-02-11 02:43:14|10119|103796|9939|39.57B|39570000000|137.5|1140888|48.65|30|2024-05-09|15/03/2024||2.04||6610000000|137.5|1|2024-03-13|15/12/2023||1.05||5710000000|137.5|1
2024-02-11 02:43:19|10120|946386|0182|5.14B|5140000000|0.64|15310941|-17.95|6|2020-08-10|15/06/2020|||||0.37999999523163|1|2018-04-24|15/12/2017|-0.01||441900000||0.34999999403954|1
2024-02-11 02:43:25|10121|19620|YKBNK|192.25B|192250000000|22.76|183359323|193.68|43|2024-04-26|15/03/2024||1.66|||22.760000228882|1|2024-02-02|15/12/2023|1.82|1.82|33400000000|33400000000|22.360000610352|1
2024-02-11 02:43:30|10122|985922|QUEC|73.23B|73230000000|491|583365|26.08|31|2024-05-29|15/03/2024||3.9||52920000000|493.20001220703|1|2024-02-02|15/12/2023|5.4|5.2|48420000000|51920000000|507.25|1
2024-02-11 02:43:37|10123|103216|2204|63.11B|63110000000|114|4826780|101.41|39|2024-05-09|15/03/2024||2.95||10480000000|114|1|2024-03-19|15/12/2023||2.5||10220000000|114|1
2024-02-11 02:43:43|10124|18636|CESP6|8.3B|8300000000|25.25|2482386|0|35|2022-05-03|15/03/2022||0.3416||533480000|25.25|1|2022-03-28|15/12/2021|-0.0698|-0.0698|580340000|580340000|25.25|1
2024-02-11 02:43:49|10125|100254|INBF|86.8B|86800000000|185.7|19416828|57.71|31|2024-05-16|15/03/2024||7.11|||184.89999389648|1|2024-02-14|15/12/2023||7.31|||184.89999389648|1
2024-02-11 02:43:56|10126|102467|CHG|33B|33000000000|3|33460647|-21.47|31|2024-05-10|15/03/2024|||||3|1|2024-02-22|15/12/2023||0.026||2050000000|3|1
2024-02-11 02:44:01|10127|100145|3899|12.82B|12820000000|6.32|1570086|-27.44|11|2023-03-23|15/12/2022|||||8.2799997329712|1|2022-03-21|15/12/2021||||4613000000|8.789999961853|1
2024-02-11 02:44:05|10128|1142212|AFFL|156.1B|156100000000|1,123.95|323187|7.14|22|2024-05-29|15/03/2024||5.9||4660000000|1114.25|1|2024-02-03|15/12/2023|5.7|5.47|4990000000|4890000000|1230.5999755859|1
2024-02-11 02:44:12|10129|19339|CCOLA|155.67B|155670000000|612|533038|281.07|43|2024-05-02|15/03/2024||7.77||27950000000|612|1|2024-02-28|15/12/2023||4.71||19330000000|612|1
2024-02-11 02:44:18|10130|50199|SPGJ|9.24B|9240000000|2,830|531922|-9.61|15|2023-02-21|15/12/2022|2.48||29120000000||3235|1|2022-08-29|15/06/2022|1.86||24600000000||2730|1
2024-02-11 02:44:25|10131|963738|TLSV|50.2B|50200000000|2,993.65|62353|20.21|31|2024-05-29|15/03/2024||19.5||24530000000|2993.6499023438|1|2024-01-30|15/12/2023|16.7|15.5|24450000000|23930000000|2962.6999511719|1
2024-02-11 02:44:31|10132|18781|SLCE3|8.45B|8450000000|19.2|3277682|-13.2|43|2024-05-08|15/03/2024||0.788||2090000000|19.200000762939|1|2024-03-06|15/12/2023||0.7058||3030000000|19.200000762939|1
2024-02-11 02:44:37|10133|943514|2186|9.59B|9590000000|2.55|9411917|-35.28|18|2024-03-27|15/12/2023|||||2.5499999523163|1|2023-11-08|15/09/2023|||||3.8499999046326|1
2024-02-11 02:44:43|10134|18129|FINX|135.16B|135160000000|216.6|1189643|21.75|36|2024-05-23|15/03/2024||1.9||11940000000|218.60000610352|1|2024-01-18|15/12/2023|1.5|1.53|10200000000|10200000000|226.85000610352|1
2024-02-11 02:44:49|10135|103619|4919|53.31B|53310000000|127|3364594|-13.9|31|2024-05-02|15/03/2024||0.48||8350000000|127|1|2024-02-12|15/12/2023||1.31||8800000000|127|1
2024-02-11 02:44:55|10136|103703|6213|32.52B|32520000000|89.6|3895078|18.05|31|2024-04-30|15/03/2024||0.94||6780000000|89.599998474121|1|2024-03-19|15/12/2023||0.8338||7160000000|89.599998474121|1
2024-02-11 02:45:03|10137|39919|TTKL|105.71B|105710000000|764.75|81990|-1.57|33|2024-05-23|15/03/2024||||7600000000|763|1|2024-02-06|15/12/2023|4.5|5|6870000000|7210000000|783.34997558594|1
2024-02-11 02:45:10|10138|18067|CHMB|150.67B|150670000000|362|3617364|21.4|32|2024-05-08|15/03/2024|||||362|1|2024-02-06|15/12/2023|11|8.2|43490000000|46870000000|347.5|1
2024-02-11 02:45:16|10139|18049|BLUS|239.81B|239810000000|1,168.00|245385|69.69|32|2024-05-02|15/03/2024||7.7||30270000000|1165.9499511719|1|2024-01-30|15/12/2023|4.9|5.04|22410000000|22410000000|1078.9000244141|1
2024-02-11 02:45:23|10140|12534|ARMX|3.16B|3160000000|2.16|2018682|-39.66|34|2023-05-11|15/03/2023|0.02|0.06|1430000000|1605000000|3.2300000190735|1|2023-02-08|15/12/2022|0.02|0.07|1530000000|1640000000|3.6099998950958|1
2024-02-11 02:45:28|10141|1130904|KPIE|468.27B|468270000000|1,727.85|1473449|101.98|24|2024-05-29|15/03/2024||5.64||12820000000|1727.8499755859|1|2024-01-30|15/12/2023|5.7|5.36|12570000000|12560000000|1407.1500244141|1
2024-02-11 02:45:34|10142|103494|3036|151.73B|151730000000|171|14443207|159.88|31|2024-05-09|15/03/2024||1.04||137160000000|171|1|2024-01-30|15/12/2023|1.18|1.52|189700000000|176700000000|151.5|1
2024-02-11 02:45:40|10143|18065|CNTY|159.55B|159550000000|1,430.85|332678|120.33|34|2024-05-02|15/03/2024|||||1430.8499755859|1|2024-02-02|15/12/2023|10.3||12010000000|10347000000|1515.8000488281|1
2024-02-11 02:45:45|10144|1054591|TTWSF|1.08B|1080000000|0.235|200|-35.62|0||
2024-02-11 02:45:51|10145|18082|CRSL|332.19B|332190000000|4,502.00|29521|41.8|34|2024-04-17|15/03/2024|||||4543.4501953125|1|2024-02-29|15/12/2023|||||4543.4501953125|1
2024-02-11 02:45:58|10146|37978|TPE|6.47B|6470000000|3.69|2259414|70.05|42|2024-03-27|15/12/2023||||10730000000|3.6900000572205|1|2023-11-22|15/09/2023|||11060000000|11060000000|3.7550001144409|1
2024-02-11 02:46:04|10147|50137|CMLJ|10.93B|10930000000|3,125|461222|-1.57|18|2023-05-22|15/03/2023|0.06||1820000000||2933|1|2022-11-21|15/09/2022|3.66||3740000000||3459|1
2024-02-11 02:46:09|10148|8808|MTEL|711.28B|711280000000|765|720964|109.02|42|2024-02-22|15/12/2023||||224350000000|765|1|2023-11-08|15/09/2023|||216200000000|214140000000|610|1
2024-02-11 02:46:15|10149|102315|SECB|55.16B|55160000000|73.2|195052|-25.31|36|2024-05-01|15/03/2024||3.77||11540000000|73.199996948242|1|2024-03-12|15/12/2023||3.52||11550000000|73.199996948242|1
2024-02-11 02:46:21|10150|50103|PSGJ|4.8B|4800000000|2,295|1413847|0|18|2022-10-12|15/08/2022|||||2295|1|2022-04-18|15/02/2022|34.3||7450000000||2999.3239746094|1
2024-02-11 02:46:27|10151|1012358|4128|25.71B|25710000000|45.90|2851|-31.9|30|2024-02-28|15/12/2023|||||45.900001525879|1|2023-11-29|15/09/2023|||||52|1
2024-02-11 02:46:32|10152|1174912|383310|931.29B|931290000000|61,100|68576|13.57|7|2023-03-16|15/12/2022|977.39||89390000000||73800|1|2022-11-09|15/09/2022|665||60600000000||51100|1
2024-02-11 02:46:37|10153|1061909|AMBE|140.09B|140090000000|4,157.65|172512|120.3|28|2024-05-29|15/03/2024||45.16||35150000000|4157.6499023438|1|2024-02-10|15/12/2023||6.75||15560000000|4157.6499023438|1
2024-02-11 02:46:43|10154|50207|KAPJ|5.45B|5450000000|220|3394594|-42.71|16|2023-02-21|15/12/2022|0.3||15270000000||390|1|2022-08-24|15/06/2022|0.32||14330000000||456|1
2024-02-11 02:46:49|10155|103206|2103|18.5B|18500000000|22.4|627343|-21.95|31|2024-05-09|15/03/2024||0.15||7650000000|22.39999961853|1|2024-03-19|15/12/2023||0.11||7810000000|22.39999961853|1
2024-02-11 02:46:56|10156|27076|BOLSAA|20.56B|20560000000|36.09|1302309|-8.49|41|2024-04-23|15/03/2024||0.6764||1020000000|36.090000152588|1|2024-02-13|15/12/2023||0.6452||959020000|36.090000152588|1
2024-02-11 02:47:01|10157|979560|064550|676.23B|676230000000|26,200|153777|-35.31|28|2024-04-01|15/12/2023||||78000000000|26200|1|2023-10-31|15/09/2023|||75500000000|75500000000|31900|1
2024-02-11 02:47:07|10158|1166416|COMU|142.71B|142710000000|2,895.00|189089|27.4|21|2024-05-29|15/03/2024||||2910000000|2904.0500488281|1|2024-02-06|15/12/2023|18||2900000000|2900000000|2897.8999023438|1
2024-02-11 02:47:13|10159|1129147|VAMO3|8.72B|8720000000|7.95|7015310|-43.94|19|2024-05-09|15/03/2024||0.2075||2120000000|7.9499998092651|1|2024-03-25|15/12/2023||0.1811||1760000000|7.9499998092651|1
2024-02-11 02:47:20|10160|103215|2201|73.63B|73630000000|69.3|5394854|-12.28|40|2024-05-10|15/03/2024||1.61||22820000000|69.300003051758|1|2024-03-27|15/12/2023||2.26||22040000000|69.300003051758|1
2024-02-11 02:47:27|10161|103165|1808|46.68B|46680000000|103.50|1450801|38.55|29|2024-05-07|15/03/2024|||||103.5|1|2024-03-08|15/12/2023|||||103.5|1
2024-02-11 02:47:32|10162|103209|2106|28.84B|28840000000|30.2|703753|-3.36|31|2024-05-10|15/03/2024||0.33||10490000000|30.200000762939|1|2024-03-13|15/12/2023||0.43||8850000000|30.200000762939|1
2024-02-11 02:47:38|10163|18162|GUJL|386.72B|386720000000|3,520.45|134396|18.58|29|2024-05-03|15/03/2024||32.5||14700000000|3520.4499511719|1|2024-02-07|15/12/2023|7.3|7.3|9920000000|9920000000|3647.6999511719|1
2024-02-11 02:47:43|10164|950467|PMAS|2.97B|2970000000|4.17|1761931|-15.76|28|2024-02-28|15/12/2023||||147700000|4.1700000762939|1|2023-11-02|15/09/2023|0.033|0.033|180700000|180750000|4.8499999046326|1
2024-02-11 02:47:50|10165|103207|2104|17.75B|17750000000|18.3|1022815|-9.85|30|2024-05-07|15/03/2024||0.08||4810000000|18.299999237061|1|2024-02-23|15/12/2023||0.17||5070000000|18.299999237061|1
2024-02-11 02:47:55|10166|37737|BDXP|17.56B|17560000000|688|29382|157.2|24|2024-04-26|15/03/2024||||2040000000|688|1|2024-02-21|15/12/2023||||2680000000|688|1
2024-02-11 02:47:59|10167|943638|INEE|136.75B|136750000000|1,000.05|563300|115.39|6|2023-05-11|15/03/2023|6.27|4.80|6150000000|5721000000|458.64999389648|1|2023-01-25|15/12/2022|4.46|6.30|5470000000|4768000000|426.70001220703|1
2024-02-11 02:48:05|10168|949951|EQUJ|10.9B|10900000000|1,394|1338229|-9.6|15|2023-05-02|15/02/2023|-2.24||2170000000||1560|1|2022-10-03|15/08/2022|1.42||1050000000||1610|1
2024-02-11 02:48:11|10169|1096132|NIU|131.04M|131040000|1.69|358742|-63.73|23|2024-03-18|15/12/2023|||||1.6900000572205|1|2023-11-20|15/09/2023|-0.51||927020000|3169000000|2.3599998950958|1
2024-02-11 02:48:17|10170|947206|VNTI|168.18B|168180000000|1,634.85|56124|-15.68|31|2024-05-13|15/03/2024||10.10||5200000000|1635.9000244141|1|2024-02-11|15/12/2023||8.95||4790000000|1635.9000244141|1
2024-02-11 02:48:23|10171|947307|VMAR|42.81B|42810000000|2,188.00|56325|-14.45|31|2024-05-23|15/03/2024||-17.5||6560000000|2164.6499023438|1|2024-02-06|15/12/2023|14.3|14.3|8890000000|8890000000|2085.8999023438|1
2024-02-11 02:48:29|10172|103204|2101|34.61B|34610000000|41.50|2340557|10.67|29|2024-05-10|15/03/2024|||||41.5|1|2024-02-22|15/12/2023|||||41.5|1
2024-02-11 02:48:35|10173|13226|VFQS|78.45B|78450000000|1.838|5816619|7.8|31|2024-04-24|15/03/2024|||||1.8380000591278|1|2024-01-24|15/12/2023|0.03|0.035|812640000|774510000|1.8680000305176|1
2024-02-11 02:48:42|10174|19585|TOASO|130B|130000000000|260|3573128|102.49|43|2024-04-25|15/03/2024|||||260|1|2024-02-12|15/12/2023||8.65||45250000000|260|1
2024-02-11 02:48:48|10175|979066|007390|481.18B|481180000000|7,500|237959|-48.17|24|2023-03-23|15/12/2022|69.62||5890000000||15740|1|2022-11-14|15/09/2022|-155||5520000000||20250|1
2024-02-11 02:48:54|10176|103484|3026|15.66B|15660000000|94.40|175481|-0.53|31|2024-05-02|15/03/2024|||||94.400001525879|1|2024-03-27|15/12/2023||2.24||3978000000|94.400001525879|1
2024-02-11 02:48:59|10177|1030994|SRNA3|6.43B|6430000000|10.32|1153800|16.48|29|2024-05-15|15/03/2024|||||10.319999694824|1|2024-02-21|15/12/2023||0.1415||519690000|10.319999694824|1
2024-02-11 02:49:05|10178|1081587|ONTE|44.81B|44810000000|210|529139|-24.6|28|2024-05-29|15/03/2024||2.2||7940000000|210|1|2024-02-01|15/12/2023|1.1|1.1|7520000000|7520000000|209.05000305176|1
2024-02-11 02:49:10|10179|943460|0777|5.74B|5740000000|10.8|914639|-40.27|22|2024-03-26|15/12/2023||0.90||3706000000|10.800000190735|1|2023-12-06|15/09/2023|||||14.760000228882|1
2024-02-11 02:49:16|10180|953680|SUNW|5.62B|5620000000|1.64|1422015|1.23|30|2024-01-30|15/12/2023|0.0213|0.0214|179400000|190500000|1.5700000524521|1|2023-11-02|15/09/2023|0.0254||175800000|175800000|1.5|1
2024-02-11 02:49:22|10181|103435|2855|27.44B|27440000000|18.85|736902|9.91|29|2024-05-03|15/03/2024|||||18.85000038147|1|2024-02-28|15/12/2023|||||18.85000038147|1
2024-02-11 02:49:29|10182|19574|TAVHL|56.82B|56820000000|156.4|2979999|141.92|42|2024-04-23|15/03/2024|||||156.39999389648|1|2024-02-13|15/12/2023|||||156.39999389648|1
2024-02-11 02:49:35|10183|100056|0819|6.9B|6900000000|6.13|1866941|-46.79|23|2024-04-29|15/03/2024|||||6.1300001144409|1|2024-03-22|15/12/2023|||||6.1300001144409|1
2024-02-11 02:49:41|10184|103288|2401|18.21B|18210000000|30.95|9263588|20.9|30|2024-03-13|15/12/2023|||||30.950000762939|1|2023-11-13|15/09/2023|||||31.10000038147|1
2024-02-11 02:49:46|10185|990763|1478|3.64B|3640000000|3.07|4543719|-40.39|5|2018-04-23|15/12/2017|0.21|0.34|4330000000|5850000000|9.9099998474121|1|2017-08-24|15/06/2017|0.18|0.18|3600000000|3884000000|14.720000267029|1
2024-02-11 02:49:52|10186|20982|BMA|2.78B|2780000000|30.32|437447|48.55|39|2024-05-15|15/03/2024||1.4|||30.280000686646|1|2024-02-21|15/12/2023||1.99|||30.280000686646|1
2024-02-11 02:49:58|10187|40970|Q|75.91B|75910000000|192|1344005|79.44|29|2024-04-23|15/03/2024||3.23|||192|1|2024-01-25|15/12/2023|2.78|2.66|15530000000|15530000000|171.55999755859|1
2024-02-11 02:50:04|10188|100005|0081|6.02B|6020000000|1.69|5411872|-51.16|31|2023-03-23|15/12/2022||0.73||35447000000|3.329999923706|1|2022-10-17|15/09/2022||1.13||65875000000|2.7699999809265|1
2024-02-11 02:50:13|10189|18602|ARZZ3|6.67B|6670000000|60.2|2456194|-22.24|38|2024-05-08|15/03/2024||0.7592||1160000000|60.200000762939|1|2024-03-06|15/12/2023||1.35||1450000000|60.200000762939|1
2024-02-11 02:50:25|10190|18131|FISO|141.5B|141500000000|205.85|3887071|69.91|33|2024-05-06|15/03/2024|||||205.85000610352|1|2024-02-07|15/12/2023|1.8|1.8|15970000000|15970000000|209.94999694824|1
2024-02-11 02:50:31|10191|41679|IGRE|6.42B|6420000000|1.78|1950008|1.71|31|2024-04-24|15/03/2024|||||1.7799999713898|1|2024-01-30|15/12/2023|0.0254|0.0258|158500000|158500000|1.75|1
2024-02-11 02:50:37|10192|102100|CCB|7.35T|7350000000000|6,280.0|737586|119.58|40|2024-05-06|15/03/2024||120.58||3540780000000|6280|1|2024-02-21|15/12/2023||125.85||2842000000000|6280|1
2024-02-11 02:50:43|10193|50088|AFEJ|10.19B|10190000000|9,659|137495|9.66|33|2024-02-27|15/12/2023|||||9659|1|2023-11-29|15/09/2023|||||10639|1
2024-02-11 02:50:48|10194|18257|KECL|169.38B|169380000000|658.85|449431|41.92|33|2024-05-08|15/03/2024||10.2||61490000000|658.84997558594|1|2024-01-30|15/12/2023|3.8|3.8|50070000000|50070000000|623.70001220703|1
2024-02-11 02:50:54|10195|103784|9925|15.41B|15410000000|40.10|230652|0.25|28|2024-04-01|15/12/2023|||||40.099998474121|1|2023-11-14|15/09/2023|||||40.099998474121|1
2024-02-11 02:51:01|10196|103571|3596|38.12B|38120000000|173|1800293|67.15|31|2024-05-02|15/03/2024||2.63||12860000000|173|1|2024-04-09|15/12/2023||2.93||14210000000|173|1
2024-02-11 02:51:08|10197|11193|ALQK|280.24M|280240000|261|790363|0|24|2022-08-14|15/06/2022|0.01||68730000||319|1|2022-05-23|15/03/2022|0.02||68360000||371|1
2024-02-11 02:51:15|10198|103143|1723|26.47B|26470000000|114|314276|4.59|39|2024-04-30|15/03/2024||1.25||1970000000|114|1|2024-02-19|15/12/2023||1.3||2020000000|114|1
2024-02-11 02:51:21|10199|27105|LABB|12.22B|12220000000|13.15|4685805|-26.37|43|2024-04-24|15/03/2024||0.4361||4380000000|13.14999961853|1|2024-02-21|15/12/2023||0.15||4100000000|13.14999961853|1
2024-02-11 02:51:28|10200|103488|3030|16.44B|16440000000|69.60|638167|11.54|29|2024-05-01|15/03/2024|||||69.599998474121|1|2024-02-22|15/12/2023|||||69.599998474121|1
2024-02-11 02:51:32|10201|1167046|3913|800.21M|800210000|0.4|2495900|-75.76|0||
2024-02-11 02:51:39|10202|41621|ALLI|5.36B|5360000000|3.46|1137072|-0.57|41|2024-02-21|15/12/2023|||||3.460000038147|1|2023-11-30|15/09/2023|0.12||528100000||3.3900001049042|1
2024-02-11 02:51:44|10203|11110|KIBK|241.98M|241980000|158|5235372|-15.26|36|2024-02-28|15/12/2023||||15000000|158|1|2023-10-31|15/09/2023|||17000000|20000000|147|1
2024-02-11 02:51:51|10204|102311|RLC|78.49B|78490000000|16.22|3000193|0.5|31|2024-05-08|15/03/2024||0.58|||16.219999313354|1|2024-04-10|15/12/2023||0.7186||11960000000|16.219999313354|1
2024-02-11 02:51:56|10205|18430|THMX|377.28B|377280000000|3,345.00|123626|57.87|43|2024-05-17|15/03/2024||16.42||27720000000|3350.1999511719|1|2024-02-08|15/12/2023|13.2|13.28|23810000000|23840000000|3285.1499023438|1
2024-02-11 02:52:04|10206|13225|UDCD|3.63B|3630000000|1.025|7313445|-14.3|38|2024-04-17|15/03/2024|||||1.0249999761581|1|2024-02-07|15/12/2023|||||1.0180000066757|1
2024-02-11 02:52:11|10207|103427|2838|53.47B|53470000000|14.15|1436447|-12.65|30|2024-03-27|15/12/2023|||||14.14999961853|1|2023-11-13|15/09/2023|||||13.300000190735|1
2024-02-11 02:52:17|10208|103805|9958|51.68B|51680000000|219|6643228|125.08|29|2024-04-30|15/03/2024||1.39||2810000000|219|1|2024-03-29|15/12/2023||2.86||3940000000|219|1
2024-02-11 02:52:22|10209|993249|1458|3.99B|3990000000|1.72|7003642|-60.73|6|2023-03-30|15/12/2022||0.02||1397000000|3.5899999141693|1|2018-04-26|15/12/2017|0.15|0.15|1630000000|1715000000|7.0300002098083|1
2024-02-11 02:52:31|10210|103390|2606|39.8B|39800000000|47.1|14085341|-9.07|30|2024-05-03|15/03/2024||0.70||3840000000|47.099998474121|1|2024-03-05|15/12/2023||0.87||4200000000|47.099998474121|1
2024-02-11 02:52:38|10211|103765|8926|28.99B|28990000000|39.70|795408|17.05|30|2024-05-09|15/03/2024|||||39.700000762939|1|2024-01-02|15/09/2023|||||40.25|1
2024-02-11 02:52:45|10212|1054797|FINV|1.31B|1310000000|4.68|850420|-16.58|28|2024-03-13|15/12/2023||9.20||3178000000|4.6799998283386|1|2023-11-20|15/09/2023|2.05||3200000000||5.0500001907349|1
2024-02-11 02:52:51|10213|50034|0460|5.13B|5130000000|0.550|7767010|-45.54|22|2024-03-26|15/12/2023||-0.02|||0.55000001192093|1|2023-11-29|15/09/2023|||||0.68999999761581|1
2024-02-11 02:52:57|10214|50506|ALUP11|8.86B|8860000000|29.08|672869|15.23|31|2024-05-08|15/03/2024||0.473|||29.079999923706|1|2024-03-07|15/12/2023||0.6499||775320000|29.079999923706|1
2024-02-11 02:53:05|10215|18719|LIGT3|2.03B|2030000000|5.45|1090523|116.27|43|2024-05-09|15/03/2024|||||5.4499998092651|1|2024-03-14|15/12/2023||0.1774||3340000000|5.4499998092651|1
2024-02-11 02:53:12|10216|103229|2312|22.55B|22550000000|15.25|8271741|12.55|29|2024-05-10|15/03/2024|||||15.25|1|2024-03-14|15/12/2023|||||15.25|1
2024-02-11 02:53:16|10217|1155841|9966|4.11B|4110000000|4.26|7788021|-70.46|0||
2024-02-11 02:53:23|10218|103718|6278|27.05B|27050000000|92.5|1595757|6.44|31|2024-04-26|15/03/2024||1.83||12050000000|92.5|1|2024-03-14|15/12/2023||2.21||12280000000|92.5|1
2024-02-11 02:53:27|10219|1006205|TPIPPn|28.56B|28560000000|3.4|1531042|0|0||
2024-02-11 02:53:33|10220|41633|MAGM|1.58B|1580000000|1.1|704441|-14.06|33|2024-02-27|15/12/2023|||||1.1000000238419|1|2023-11-22|15/09/2023|||520500000||1.1499999761581|1
2024-02-11 02:53:41|10221|18066|CESC|178.36B|178360000000|134.55|13170507|83.19|47|2024-01-19|15/12/2023|2.1|2.1|35240000000|35640000000|141.39999389648|1|2023-11-08|15/09/2023|2.6|2.5|45640000000|38140000000|86.949996948242|1
2024-02-11 02:53:46|10222|1159071|SUVH|159.1B|159100000000|626|311340|28.28|21|2024-02-05|15/12/2023|2|3.6|2200000000|2830000000|652.59997558594|1|2023-11-06|15/09/2023|3.1|4.6|2310000000|3210000000|557|1
2024-02-11 02:53:52|10223|43708|005070|5.2T|5200000000000|159,900|77835|129.74|29|2024-05-10|15/03/2024||||172000000000|159900|1|2024-03-12|15/12/2023||||171350000000|159900|1
2024-02-11 02:53:59|10224|1012983|8415|34.58B|34580000000|33.90|261|-11.37|31|2024-05-09|15/03/2024|||||33.900001525879|1|2024-03-14|15/12/2023|||||33.900001525879|1
2024-02-11 02:54:05|10225|102605|MEGA|35.53B|35530000000|40.75|1405415|-20.87|31|2024-05-10|15/03/2024|||||40.75|1|2024-02-23|15/12/2023||0.5725||3950000000|40.75|1
2024-02-11 02:54:11|10226|1171579|AZNOULA|180.4M|180400000|164.00|856467|-9.39|13|2023-05-11|15/03/2023|||12270000||185|1|2023-03-06|15/12/2022|||14340000||183|1
2024-02-11 02:54:17|10227|100082|1083|9.41B|9410000000|2.81|2057884|-28.32|33|2024-03-18|15/12/2023||0.59||20563000000|2.8099999427795|1|2023-11-13|15/09/2023|||||3.1800000667572|1
2024-02-11 02:54:23|10228|101592|SMRA|9.16T|9160000000000|555|37472711|-9.76|41|2024-04-30|15/03/2024||6.86|||555|1|2024-03-27|15/12/2023||-3.71||1654000000000|555|1
2024-02-11 02:54:29|10229|1141292|GREA|5.81B|5810000000|4.63|486669|-8.13|21|2024-05-09|15/03/2024||0.0429||210700000|4.6300001144409|1|2024-02-23|15/12/2023||0.0354||178420000|4.6300001144409|1
2024-02-11 02:54:34|10230|946387|0327|6.28B|6280000000|5.87|581488|-21.52|32|2024-03-06|15/12/2023|||||5.8699998855591|1|2023-11-29|15/09/2023|||||5.6799998283386|1
2024-02-11 02:54:40|10231|101638|EXCL|30.07T|30070000000000|2,300|21160275|2.68|41|2024-05-07|15/03/2024||26.54|||2300|1|2024-02-12|15/12/2023||10.42||8222650000000|2300|1
2024-02-11 02:54:47|10232|102270|MEG|62.68B|62680000000|2.01|12162817|-14.1|36|2024-05-13|15/03/2024||0.1279||10130000000|2.0099999904633|1|2024-04-09|15/12/2023||0.1098||9200000000|2.0099999904633|1
2024-02-11 02:54:51|10233|1175317|BOURSA|401.55M|401550000|2,000.00|217317|-4.31|16|2024-05-06|15/03/2024||||8000000|2000|1|2024-02-26|15/12/2023|||||2000|1
2024-02-11 02:54:57|10234|101583|FREN|17.44T|17440000000000|52|160988405|-22.39|28|2024-03-28|15/12/2023|||||52|1|2023-11-15|15/09/2023|||||52|1
2024-02-11 02:55:02|10235|100146|3983|9.96B|9960000000|2.16|2571308|8|9|2023-03-29|15/12/2022|||||1.8500000238419|1|2018-04-26|15/12/2017|-0.05||4660000000|5655000000|2.0150001049042|1
2024-02-11 02:55:09|10236|1012389|4174|15.43B|15430000000|67.30|437|-12.37|29|2024-03-27|15/12/2023|||||67.300003051758|1|2023-11-29|15/09/2023|||||82.800003051758|1
2024-02-11 02:55:16|10237|946567|DAMAC|8.47B|8470000000|1.400|143005|0|24|2022-11-14|15/09/2022||0.01||1067000000|1.3999999761581|1|2022-08-11|15/06/2022||0.01||1067000000|1.3999999761581|1
2024-02-11 02:55:22|10238|103791|9933|33.66B|33660000000|42|1745464|-3.67|31|2024-05-01|15/03/2024||0.55||23590000000|42|1|2024-03-26|15/12/2023||0.8133||27810000000|42|1
2024-02-11 02:55:29|10239|41404|ANDINAB|2.03T|2030000000000|2,380.00|759747|14.78|43|2024-04-24|15/03/2024||55.06||702040000000|2380|1|2024-01-30|15/12/2023|85.3|85.3|773550000000|773550000000|2218.8000488281|1
2024-02-11 02:55:36|10240|103699|6202|13.62B|13620000000|60.2|1295955|-20.58|31|2024-04-22|15/03/2024||-0.2233||528330000|60.200000762939|1|2024-01-29|15/12/2023|-0.08|-0.08|488000000|488000000|61.299999237061|1
2024-02-11 02:55:41|10241|1056483|1789|5.39B|5390000000|4.8|4902268|-43.4|4|2018-04-26|15/12/2017|0.07||210200000||3.8099999427795|1|2017-12-07|15/06/2017|0.07||162500000|||
2024-02-11 02:55:46|10242|993295|DCPJ|25.86B|25860000000|3,010|508129|1.24|14|2023-05-22|15/02/2023|1.16|58.70|32660000000|16125000000|2340|1|2022-11-01|15/08/2022|0.7|45.00|16330000000|14895000000|3364|1
2024-02-11 02:55:52|10243|102405|AMATA|25.76B|25760000000|22.4|7937097|12.56|31|2024-02-28|15/12/2023||0.4838||2360000000|22.39999961853|1|2023-11-14|15/09/2023|0.34|0.35|2840000000|2840000000|23.10000038147|1
2024-02-11 02:55:58|10244|50180|LBHJ|27.45B|27450000000|10,422|442054|0|17|2022-03-11|15/12/2021|||||10422|1|2021-08-04|15/06/2021|0.85||22610000000||8313|1
2024-02-11 02:56:04|10245|18394|SOFT|221.01B|221010000000|796.7|821055|142.16|32|2024-05-10|15/03/2024|||||796.70001220703|1|2024-02-01|15/12/2023|4.62|5.03|24930000000|24930000000|768|1
2024-02-11 02:56:11|10246|102165|BLOOM|131.45B|131450000000|11.5|6963228|21.69|32|2024-05-08|15/03/2024||0.16|||11.5|1|2024-03-21|15/12/2023||0.21||13800000000|11.5|1
2024-02-11 02:56:18|10247|103365|2511|16.96B|16960000000|10.45|804199|-8.73|29|2024-05-03|15/03/2024||0.13||2920000000|10.449999809265|1|2024-03-14|15/12/2023||0.13||2840000000|10.449999809265|1
2024-02-11 02:56:24|10248|50156|JSEJ|7.44B|7440000000|8,700|76266|-25.21|19|2023-02-27|15/12/2022|3.62||1290000000||11474|1|2022-08-03|15/06/2022|5.4||1360000000||11208|1
2024-02-11 02:56:29|10249|50143|RLOJ|9.89B|9890000000|6,200|197147|1.54|18|2023-05-26|15/03/2023|||||5750|1|2022-11-25|15/09/2022|3.23||6020000000||4495|1
2024-02-11 02:56:35|10250|41427|CONCHATORO|742.11B|742110000000|1,004.20|622876|-2.5|43|2024-05-13|15/03/2024||17.15||184330000000|1004.200012207|1|2024-02-28|15/12/2023||22.43||249010000000|1004.200012207|1
2024-02-11 02:56:42|10251|18743|ODPV3|7.27B|7270000000|13.16|1717739|9.67|43|2024-05-07|15/03/2024||0.29||556140000|13.159999847412|1|2024-02-28|15/12/2023||0.205||558080000|13.159999847412|1
2024-02-11 02:56:48|10252|18461|VIPI|75.52B|75520000000|532.05|842907|-21.13|31|2024-05-21|15/03/2024||2.2||5070000000|532.04998779297|1|2024-01-30|15/12/2023|0.5|0.5017|5460000000|5460000000|547.65002441406|1
2024-02-11 02:56:54|10253|1162311|AXSR|3.08B|3080000000|1.76|1938387|-3.83|31|2024-04-17|15/03/2024|||||1.7599999904633|1|2024-01-23|15/12/2023|0.024|0.029|75600000|75800000|1.7799999713898|1
2024-02-11 02:57:00|10254|15728|FANH|312.06M|312060000|5.48|16855|-29.29|42|2024-03-11|15/12/2023|||||5.5|1|2023-11-20|15/09/2023|0.44||86900000||6.8200001716614|1
2024-02-11 02:57:06|10255|102105|CFV|5.56T|5560000000000|15,340.0|36758|5.14|28|2024-02-28|15/12/2023|||||15340|1|2023-11-29|15/09/2023|||||11920|1
2024-02-11 02:57:13|10256|18021|BJEL|116.97B|116970000000|1,019.50|66813|-14.44|38|2024-05-22|15/03/2024||6.1||15060000000|1017|1|2024-02-05|15/12/2023|3.28|3.21|12280000000|12280000000|1057.6999511719|1
2024-02-11 02:57:18|10257|1050113|DESP|554.21M|554210000|8.39|359995|25.22|29|2024-05-09|15/03/2024||0.16||182800000|8.3900003433228|1|2024-03-07|15/12/2023||0.1287||185980000|8.3900003433228|1
2024-02-11 02:57:23|10258|980029|194480|414.8B|414800000000|38,550|110268|-34.33|31|2024-05-14|15/03/2024||1469||67700000000|38550|1|2024-04-01|15/12/2023||1966||43350000000|38550|1
2024-02-11 02:57:29|10259|1012083|1785|23.26B|23260000000|39|1794|5.41|28|2024-02-28|15/12/2023||0.76||7230000000|39|1|2023-11-29|15/09/2023|0.68|0.62|5950000000|6600000000|40.400001525879|1
2024-02-11 02:57:34|10260|103473|3014|24.81B|24810000000|154|1833854|80.75|29|2024-05-01|15/03/2024||2.32||1480000000|154|1|2024-02-23|15/12/2023||1.97||1500000000|154|1
2024-02-11 02:57:42|10261|20389|ARCO|2.53B|2530000000|12.02|988126|47.48|43|2024-05-15|15/03/2024||0.18||1010000000|12.029999732971|1|2024-03-13|15/12/2023||0.26||1180000000|12.029999732971|1
2024-02-11 02:57:48|10262|39876|JKLC|109.98B|109980000000|935.95|310874|23.44|48|2024-05-15|15/03/2024||||19810000000|935.95001220703|1|2024-02-08|15/12/2023|12|10.33|17030000000|17080000000|925.5|1
2024-02-11 02:57:54|10263|103768|9802|23.98B|23980000000|126|1071348|-1.95|31|2024-04-17|15/03/2024||2.02||4740000000|126|1|2024-01-22|15/12/2023|0.33|2.35|3680000000|4700000000|123|1
2024-02-11 02:58:00|10264|18809|UNIP6|8.28B|8280000000|67.08|175977|-21.23|28|2024-03-14|15/12/2023|||||67.080001831055|1|2023-11-09|15/09/2023||||1130000000|72.940002441406|1
2024-02-11 02:58:06|10265|18243|JMSH|98.95B|98950000000|103.80|7857734|59.82|31|2024-05-01|15/03/2024|||||103.80000305176|1|2024-02-12|15/12/2023|||||103.80000305176|1
2024-02-11 02:58:12|10266|103261|2362|24.2B|24200000000|41.35|7485906|32.96|29|2024-05-08|15/03/2024|||||41.349998474121|1|2024-03-22|15/12/2023|||||41.349998474121|1
2024-02-11 02:58:19|10267|41415|CAP|1.02T|1020000000000|6,850.00|278460|-3.51|42|2024-05-10|15/03/2024||0.325|||6850|1|2024-02-12|15/12/2023||0.5911||798990000|6850|1
2024-02-11 02:58:24|10268|986203|SPRC|36.42B|36420000000|8.4|14902427|-26.96|31|2024-05-08|15/03/2024||-6.11|||8.3999996185303|1|2024-02-14|15/12/2023||-1.01||54970000000|8.3999996185303|1
2024-02-11 02:58:30|10269|50142|VKEJ|15.91B|15910000000|1,535|1519454|14.55|15|2023-05-29|15/03/2023|||||1196|1|2022-11-29|15/09/2022|1.09||1840000000||1460|1
2024-02-11 02:58:36|10270|41431|ITAUCL|1.89T|1890000000000|8,749.80|126365|15.35|39|2024-04-30|15/03/2024||486.78||391780000000|8749.7998046875|1|2024-02-29|15/12/2023||372.58||374850000000|8749.7998046875|1
2024-02-11 02:58:41|10271|980010|182400|191.42B|191420000000|2,310|1855915|-82.12|25|2023-05-15|15/03/2023|-350.34||2110000000||11960|1|2023-03-20|15/12/2022|-246.09||3460000000||10690|1
2024-02-11 02:58:48|10272|18402|STTE|54.22B|54220000000|135.85|2078997|-21.59|34|2024-04-25|15/03/2024|||||135.85000610352|1|2024-01-25|15/12/2023|||13220000000|16400000000|142.89999389648|1
2024-02-11 02:58:54|10273|103413|2723|17.23B|17230000000|95.7|800358|-37.04|35|2024-05-13|15/03/2024||1.4||5310000000|95.699996948242|1|2024-03-05|15/12/2023||1.15||5120000000|95.699996948242|1
2024-02-11 02:59:00|10274|50019|3377|2.67B|2670000000|0.35|151759662|-69.03|19|2023-03-21|15/12/2022||0.21||42163000000|0.93999999761581|1|2022-08-19|15/06/2022||0.14||28109000000|1.2000000476837|1
2024-02-11 02:59:07|10275|6379|SOHU|317.81M|317810000|9.42|92650|-40.08|42|2024-02-12|15/12/2023||-0.21|||9.420000076294|1|2023-11-13|15/09/2023|-0.3|-0.59|145430000||8.7399997711182|1
2024-02-11 02:59:13|10276|50092|HYPJ|11.83B|11830000000|3,305|1104797|-2.94|17|2023-05-31|15/03/2023|||||3000|1|2023-03-16|15/12/2022|5|5|2120000000||3102|1
2024-02-11 02:59:18|10277|994066|PSHn|26.92B|26920000000|12.3|463551|-6.11|0||
2024-02-11 02:59:23|10278|980111|222080|699.06B|699060000000|9,950|249839|-0.2|29|2024-05-10|15/03/2024|||||9950|1|2024-03-29|15/12/2023||||92300000000|9950|1
2024-02-11 02:59:29|10279|42658|LMDr|1.24B|1240000000|7.15|172267|15.14|6|2024-03-28|15/12/2023|||||7.1500000953674|1|2023-11-22|15/09/2023|||||6.4450001716614|1
2024-02-11 02:59:35|10280|18289|MOFS|277.17B|277170000000|1,876.00|419314|174.43|31|2024-04-25|15/03/2024|||||1866.0500488281|1|2024-01-24|15/12/2023|||||1550.5|1
2024-02-11 02:59:41|10281|50071|3339|5.48B|5480000000|1.28|3321293|-13.51|27|2024-03-26|15/12/2023||0.08||4961000000|1.2799999713898|1|2023-11-29|15/09/2023|||||1.2300000190735|1
2024-02-11 02:59:48|10282|50035|0506|8.03B|8030000000|2.87|791602|1.41|29|2024-03-26|15/12/2023|||||2.8699998855591|1|2023-10-27|15/09/2023|||||2.6900000572205|1
2024-02-11 02:59:54|10283|1169503|248070|1.33T|1330000000000|27,300|245815|23.81|18|2024-05-07|15/03/2024||||386000000000|27300|1|2024-03-18|15/12/2023||||374870000000|27300|1
2024-02-11 02:59:59|10284|1166568|UTIA|116.88B|116880000000|918.55|236444|31.55|19|2024-05-29|15/03/2024||||2960000000|918.5|1|2024-01-29|15/12/2023|14.6||2900000000|2900000000|858.79998779297|1
2024-02-11 03:00:09|10285|969099|6878|350.19M|350190000|0.039|752295636|-83.33|19|2024-05-07|15/03/2024|||||0.03900000080466|1|2024-03-27|15/12/2023||0.08||1545000000|0.03900000080466|1
2024-02-11 03:00:25|10286|18029|BACH|77.29B|77290000000|383.1|3055233|5.38|47|2024-02-08|15/12/2023|3.75||12300000000|11450000000|401.20001220703|1|2023-11-07|15/09/2023|7.3|6.66|15400000000|15390000000|430.04998779297|1
2024-02-11 03:00:30|10287|100078|1052|7.14B|7140000000|4.27|2447656|-7.38|6|2018-03-26|15/12/2017|0.34||1500000000||6.0199999809265|1|2017-09-07|15/06/2017|0.23||1200000000||5.9200000762939|1
2024-02-11 03:00:37|10288|103284|2393|21.26B|21260000000|47.95|1189286|29.07|40|2024-05-08|15/03/2024||0.83||4190000000|47.950000762939|1|2024-03-20|15/12/2023||0.87||4400000000|47.950000762939|1
2024-02-11 03:00:42|10289|947234|GRAN|101.76B|101760000000|419.2|1699976|44.93|31|2024-05-08|15/03/2024||||13910000000|419.20001220703|1|2024-01-23|15/12/2023|5.2|4.75|11560000000|12460000000|417.14999389648|1
2024-02-11 03:00:49|10290|103175|1909|18.23B|18230000000|13.75|1158684|-23.4|31|2024-04-04|15/03/2024|||||13.75|1|2024-03-08|15/12/2023||0.15||15210000000|13.75|1
2024-02-11 03:00:55|10291|103617|4915|30.83B|30830000000|66.6|3676188|14.63|31|2024-05-02|15/03/2024||1.25||13930000000|66.599998474121|1|2024-02-23|15/12/2023||1.39||15330000000|66.599998474121|1
2024-02-11 03:01:01|10292|1161487|353200|1.17T|1170000000000|23,350|293022|2.86|17|2024-05-01|15/03/2024||||242400000000|23350|1|2024-02-07|15/12/2023|||234400000000|234270000000|24050|1
2024-02-11 03:01:07|10293|979186|030190|619.35B|619350000000|10,470|124470|-18.14|31|2024-05-13|15/03/2024||212.57||123880000000|10470|1|2024-03-15|15/12/2023||180.68||120000000000|10470|1
2024-02-11 03:01:14|10294|103202|2059|96.25B|96250000000|1,010.00|1672134|157.32|31|2024-05-29|15/03/2024||7.72||1690000000|1010|1|2024-02-23|15/12/2023||6.65||1780000000|1010|1
2024-02-11 03:01:19|10295|990832|1908|22.22B|22220000000|11.72|1637792|-54.49|5|2018-04-20|15/12/2017|0.58||3170000000||7.6999998092651|1|2017-09-21|15/06/2017|0.02||66070000||5.0900001525879|1
2024-02-11 03:01:25|10296|18693|GRND3|5.76B|5760000000|6.38|1139945|0.79|36|2024-05-09|15/03/2024|||||6.3800001144409|1|2024-02-29|15/12/2023|||||6.3800001144409|1
2024-02-11 03:01:31|10297|18019|LIND|478.65B|478650000000|5,610.00|57182|64.26|33|2024-05-21|15/03/2024||||7690000000|5608.2001953125|1|2024-02-05|15/12/2023|||7060000000|7590000000|5550.4501953125|1
2024-02-11 03:01:39|10298|1012848|6548|31.27B|31270000000|33.15|753|-0.45|31|2024-05-29|15/03/2024||0.255||2770000000|33.150001525879|1|2024-02-28|15/12/2023||0.295||2920000000|33.150001525879|1
2024-02-11 03:01:45|10299|20941|PAM|3.55B|3550000000|44.21|199320|34.38|38|2024-05-10|15/03/2024||1.72||466380000|44.080001831055|1|2024-03-06|15/12/2023||1.67||566560000|44.080001831055|1
2024-02-11 03:01:50|10300|1123045|2616|2.05B|2050000000|1.61|5091864|-62.99|1|2023-03-25|15/12/2022|||||3.5499999523163|1|
2024-02-11 03:01:58|10301|39904|SHCU|147.94B|147940000000|2,210.40|72029|15.02|33|2023-02-02|15/12/2022||66.19||12120000000|1921.8000488281|1|2022-10-21|15/09/2022|52.27|52.24|12310000000|12310000000|1767.9000244141|1
2024-02-11 03:02:05|10302|103536|3376|33.33B|33330000000|177.5|7836861|107.85|35|2024-05-10|15/03/2024||1.21||2490000000|177.5|1|2024-03-26|15/12/2023||1.44||2910000000|177.5|1
2024-02-11 03:02:11|10303|102497|EASTW|6.72B|6720000000|4.04|236776|-25.19|29|2024-05-09|15/03/2024|||||4.039999961853|1|2024-02-23|15/12/2023|||||4.039999961853|1
2024-02-11 03:02:17|10304|954965|6456|20.34B|20340000000|60.2|1317038|-28.93|31|2024-05-03|15/03/2024||-1.72||18440000000|60.200000762939|1|2024-03-01|15/12/2023||-0.225||20420000000|60.200000762939|1
2024-02-11 03:02:23|10305|102602|MBK|22.51B|22510000000|16.30|1089163|-9.44|29|2024-05-10|15/03/2024|||||16.299999237061|1|2024-02-22|15/12/2023|||||16.299999237061|1
2024-02-11 03:02:29|10306|103762|8422|19.76B|19760000000|181|182251|-2.16|31|2024-05-03|15/03/2024||2.58||923000000|181|1|2024-02-23|15/12/2023||2.46||760000000|181|1
2024-02-11 03:02:35|10307|1142505|300720|872B|872000000000|12,590|39617|11.02|23|2024-05-14|15/03/2024||||338000000000|12590|1|2024-02-28|15/12/2023||||434000000000|12590|1
2024-02-11 03:02:40|10308|943523|2386|17.7B|17700000000|4.01|2523369|-1.23|17|2023-03-16|15/12/2022|||||4.3400001525879|1|2022-08-22|15/06/2022|||||3.289999961853|1
2024-02-11 03:02:47|10309|103132|1710|16.13B|16130000000|18.4|1249268|-1.6|33|2024-04-30|15/03/2024||-0.07||4290000000|18.39999961853|1|2024-03-06|15/12/2023||-0.12||5160000000|18.39999961853|1
2024-02-11 03:02:53|10310|1142378|TITCr|1.91B|1910000000|25.45|48275|75.34|20|2024-05-09|15/03/2024|||||25.60000038147|1|2024-03-13|15/12/2023|||||25.60000038147|1
2024-02-11 03:02:59|10311|1165334|MINS|195.98B|195980000000|330.49|165216|2.86|17|2024-01-25|15/12/2023|2.31|2.36|5980000000|5980000000|329.01998901367|1|2023-11-09|15/09/2023|2.39|2.19|6210000000|6240000000|314.70999145508|1
2024-02-11 03:03:05|10312|943511|1966|684.12M|684120000|0.16|3385702|-84|18|2024-03-27|15/12/2023|||||0.16200000047684|1|2023-11-29|15/09/2023|||||0.2039999961853|1
2024-02-11 03:03:12|10313|49982|0639|15.08B|15080000000|3.06|6472365|11.27|19|2023-03-24|15/12/2022|0.22||3550000000||2.4800000190735|1|2022-08-30|15/06/2022|0.32||4660000000||2.8800001144409|1
2024-02-11 03:03:16|10314|1012318|3630|5.87B|5870000000|31.85|841|9.64|28|2024-02-28|15/12/2023|||||31.85000038147|1|2023-11-29|15/09/2023|||||34.5|1
2024-02-11 03:03:21|10315|1171882|JUBN|68.65B|68650000000|432.9|317996|-7.69|12|2024-01-30|15/12/2023|2.4||9630000000|9220000000|460.64999389648|1|2023-10-17|15/09/2023|3.6|3.6|10200000000|10460000000|476.64999389648|1
2024-02-11 03:03:27|10316|1148091|1831|3.33B|3330000000|7.01|4013074|69.73|24|2024-04-29|15/03/2024|||||7.0100002288818|1|2024-03-05|15/12/2023|||||7.0100002288818|1
2024-02-11 03:03:34|10317|37778|EATP|5.79B|5790000000|26.5|54942|29.58|41|2024-05-08|15/03/2024|||||26.5|1|2024-02-28|15/12/2023||||642770000|26.5|1
2024-02-11 03:03:39|10318|1012761|6274|40.1B|40100000000|148|9604|155.17|31|2024-05-01|15/03/2024||1.4||4260000000|148|1|2024-03-06|15/12/2023||1.47||4370000000|148|1
2024-02-11 03:03:46|10319|27084|GENTERA|36.62B|36620000000|23.19|3015025|20.09|42|2024-04-24|15/03/2024||0.8576||8370000000|23.190000534058|1|2024-02-21|15/12/2023||0.7968||8100000000|23.190000534058|1
2024-02-11 03:03:52|10320|42676|TENr|1.82B|1820000000|15.49|100511|-18.09|40|2024-04-29|15/12/2023|||||15.489999771118|1|2023-11-01|15/09/2023|||||14.189999580383|1
2024-02-11 03:03:59|10321|13196|AHCS|5.23B|5230000000|0.83|891000|-17.9|29|2024-04-30|15/03/2024|||||0.8299999833107|1|2024-02-18|15/12/2023|||||0.8299999833107|1
2024-02-11 03:04:05|10322|41700|SETI|3.72B|3720000000|0.85|14064908|32.81|42|2024-02-27|15/12/2023|||||0.85000002384186|1|2023-11-23|15/09/2023|-0.0948|-0.095|1080000000|1080000000|0.84500002861023|1
2024-02-11 03:04:12|10323|102456|CENTEL|57.38B|57380000000|42.5|3312200|-24.11|32|2024-05-09|15/03/2024|||||42.5|1|2024-02-26|15/12/2023||0.2985||5870000000|42.5|1
2024-02-11 03:04:17|10324|943446|0535|4.57B|4570000000|0.275|32800678|-56.35|5|2018-04-12|15/12/2017|0.08||3290000000||0.93999999761581|1|2017-09-11|15/06/2017|0.03||1090000000||0.87000000476837|1
2024-02-11 03:04:22|10325|1056506|LX|289.51M|289510000|1.76|634846|-42.3|28|2024-03-13|15/12/2023||||3193000000|1.7599999904633|1|2023-11-22|15/09/2023|1.1||3510000000|3110000000|2.0499999523163|1
2024-02-11 03:04:28|10326|101595|SCMA|9.61T|9610000000000|152|65604998|-28.97|30|2024-04-02|15/12/2023||3.77||2176000000000|152|1|2023-10-31|15/09/2023|2.65||1758000000000|1758000000000|148|1
2024-02-11 03:04:34|10327|103314|2439|22.92B|22920000000|104.5|2935152|26.06|31|2024-04-26|15/03/2024||0.8533||7480000000|104.5|1|2024-02-28|15/12/2023||2.61||11540000000|104.5|1
2024-02-11 03:04:41|10328|102433|BLA|32.79B|32790000000|19.2|1381602|-34.92|32|2024-05-08|15/03/2024|||||19.200000762939|1|2024-02-23|15/12/2023|||||19.200000762939|1
2024-02-11 03:04:48|10329|19487|KRDMD|30.82B|30820000000|28.8|49899075|100.98|43|2024-05-02|15/03/2024|||||28.799999237061|1|2024-03-11|15/12/2023||||11230000000|28.799999237061|1
2024-02-11 03:04:54|10330|946718|RMT|223.37B|223370000000|3,187.45|72398|47.97|36|2024-05-29|15/03/2024||26||13870000000|3187.4499511719|1|2024-02-08|15/12/2023|19.1|24.1|12570000000|12480000000|3476.5|1
2024-02-11 03:05:01|10331|103101|1536|14.2B|14200000000|50.8|844603|-29.83|31|2024-05-09|15/03/2024||0.295||1680000000|50.799999237061|1|2024-03-14|15/12/2023||0.415||1670000000|50.799999237061|1
2024-02-11 03:05:06|10332|943441|0405|5.16B|5160000000|1.05|3199328|-60.08|17|2023-03-07|15/12/2022|||||2.4900000095367|1|2022-08-09|15/06/2022|||||2.6400001049042|1
2024-02-11 03:05:16|10333|102370|PGOLD|79.06B|79060000000|27.45|1241413|-17.44|36|2024-05-10|15/03/2024|||||27.450000762939|1|2024-04-16|15/12/2023||0.9972|||27.450000762939|1
2024-02-11 03:05:23|10334|18048|BLDT|144.08B|144080000000|6,115.00|13111|-4.78|37|2024-05-02|15/03/2024||27.84||14080000000|6054.4501953125|1|2024-01-24|15/12/2023|35.93|35.29|13830000000|13830000000|6927.9501953125|1
2024-02-11 03:05:29|10335|100034|0546|10.96B|10960000000|4.35|2482276|-18.54|19|2024-03-27|15/12/2023|||||4.3499999046326|1|2023-11-29|15/09/2023|||||4.2199997901917|1
2024-02-11 03:05:34|10336|980684|QHt|662.22M|662220000|0.0634|0|0|0||
2024-02-11 03:05:41|10337|42641|HRMr|1.36B|1360000000|14.6|214449|25.65|31|2024-04-25|15/12/2023|||||14.60000038147|1|2023-12-01|15/09/2023|||||13.239999771118|1
2024-02-11 03:05:45|10338|102835|TISCO|79.06B|79060000000|98.75|3240329|-3.66|31|2024-04-17|15/03/2024||2.33||4888000000|98.75|1|2024-01-15|15/12/2023|2.23|2.31|4860000000|4880000000|101|1
2024-02-11 03:05:52|10339|27114|CHDRAUIB|114.79B|114790000000|119.58|314694|29.5|41|2024-04-23|15/03/2024||1.74||66890000000|119.58000183105|1|2024-02-20|15/12/2023||2.17||70860000000|119.58000183105|1
2024-02-11 03:05:58|10340|103584|3682|31.49B|31490000000|7.47|4857172|18.95|28|2024-02-28|15/12/2023|||||7.4699997901917|1|2023-11-29|15/09/2023|||||7.4699997901917|1
2024-02-11 03:06:05|10341|19258|AEFES|92.31B|92310000000|155.9|2939826|247.22|43|2024-05-08|15/03/2024||2.19||42360000000|155.89999389648|1|2024-03-06|15/12/2023||1.97||35380000000|155.89999389648|1
2024-02-11 03:06:12|10342|1012184|3211|12.7B|12700000000|84.30|1423|6.71|29|2024-04-26|15/03/2024|||||84.300003051758|1|2024-03-07|15/12/2023|||||84.300003051758|1
2024-02-11 03:06:18|10343|961712|4968|16.33B|16330000000|180.5|4306338|37.26|31|2024-04-25|15/03/2024||-0.055||733200000|180.5|1|2024-03-04|15/12/2023||-0.13||773970000|180.5|1
2024-02-11 03:06:24|10344|1140499|TVOn|18.86B|18860000000|21.2|242216|-26.9|0||
2024-02-11 03:06:30|10345|990477|0826|4.41B|4410000000|1.59|3733294|-48.21|6|2023-03-30|15/12/2022|||||2.5099999904633|1|2018-04-12|15/12/2017|0.06||2020000000||1.539999961853|1
2024-02-11 03:06:36|10346|1012086|1795|72.86B|72860000000|275.5|7160103|-0.72|29|2024-05-14|15/03/2024||5.37||5020000000|275.5|1|2024-02-28|15/12/2023||1.43||3420000000|275.5|1
2024-02-11 03:06:41|10347|102268|MWC|55.18B|55180000000|18.7|1395978|-5.75|32|2024-05-09|15/03/2024|||||18.700000762939|1|2024-02-27|15/12/2023|||||18.700000762939|1
2024-02-11 03:06:48|10348|18053|BRIG|230.75B|230750000000|998|556803|101.76|31|2024-05-15|15/03/2024||3.7||10400000000|998.84997558594|1|2024-02-06|15/12/2023|3.2|3.2|11740000000|11740000000|1038.1500244141|1
2024-02-11 03:06:53|10349|945731|PLANB|38.18B|38180000000|8.9|12109987|-1.66|31|2024-05-09|15/03/2024|||||8.8999996185303|1|2024-02-29|15/12/2023||0.06||2074000000|8.8999996185303|1
2024-02-11 03:06:59|10350|1153712|330590|766.57B|766570000000|3,155|168640|-20.93|16|2023-05-12|15/03/2023|17.13||29180000000||3795|1|2023-02-24|15/12/2022|58.09||57920000000||3765|1
2024-02-11 03:07:06|10351|103244|2338|14.35B|14350000000|67.30|1657803|-21.47|29|2024-05-10|15/03/2024|||||67.300003051758|1|2024-03-01|15/12/2023|||||67.300003051758|1
2024-02-11 03:07:12|10352|18712|SIMH3|6.1B|6100000000|7.37|3129911|1.24|41|2024-05-02|15/03/2024|||||7.3699998855591|1|2024-03-28|15/12/2023||0.3423||7890000000|7.3699998855591|1
2024-02-11 03:07:17|10353|943498|1515|5.08B|5080000000|3.92|2580816|-34.67|6|2023-03-25|15/12/2022|||||8.0699996948242|1|2018-04-26|15/12/2017|0.08||1020000000|965000000|10.060000419617|1
2024-02-11 03:07:21|10354|980619|NVA6|1.09B|1090000000|1.290|0|-31.75|0||
2024-02-11 03:07:25|10355|1123044|2019|282.09M|282090000|0.10|1215745|-85.71|0||
2024-02-11 03:07:31|10356|18282|PROR|91.4B|91400000000|5,498.50|14751|16.92|30|2024-05-02|15/03/2024|||||5495.0498046875|1|2024-02-06|15/12/2023|||||5136.6000976562|1
2024-02-11 03:07:35|10357|950752|200771|8.11B|8110000000|6.90|262579|-40.36|8|2019-03-29|15/12/2018|||||7.9699997901917|1|2018-10-23|15/09/2018|||||6.2300000190735|1
2024-02-11 03:07:42|10358|1012995|8436|20.19B|20190000000|171.5|801|-13.6|31|2024-05-03|15/03/2024||1.94||2040000000|171.5|1|2024-03-19|15/12/2023||2.14||2140000000|171.5|1
2024-02-11 03:07:48|10359|1114113|6592|80.31B|80310000000|120.5|494532|10.05|27|2024-05-02|15/03/2024||1.99||7710000000|120.5|1|2024-03-07|15/12/2023||1.69||7540000000|120.5|1
2024-02-11 03:07:54|10360|950281|HEIN|7.55B|7550000000|24.98|201921|-13.86|31|2024-05-08|15/03/2024|||||24.979999542236|1|2024-02-27|15/12/2023|||||24.979999542236|1
2024-02-11 03:07:59|10361|18109|EIDP|103.27B|103270000000|581.65|1120465|11.66|31|2024-05-08|15/03/2024|||||581.75|1|2024-02-06|15/12/2023|-0.8||6680000000|7260000000|646.70001220703|1
2024-02-11 03:08:04|10362|953666|SKPR|1.12B|1120000000|0.72|2977713|-56.36|30|2024-02-22|15/12/2023|||||0.72000002861023|1|2023-11-30|15/09/2023|0.017||519900000||0.78500002622604|1
2024-02-11 03:08:09|10363|1159098|SUPEREIFu|3.45B|3450000000|6.70|135537|-31.63|15|2023-05-17|15/03/2023|0.26||224400000||8.5500001907349|1|2023-02-20|15/12/2022|0.09||187100000||9.6999998092651|1
2024-02-11 03:08:17|10364|100088|1117|5.46B|5460000000|0.69|3092090|-38.39|21|2024-03-25|15/12/2023||0.06||7112000000|0.68999999761581|1|2023-11-29|15/09/2023|||||0.77999997138977|1
2024-02-11 03:08:21|10365|990789|1589|14.85B|14850000000|4.32|46931|0|4|2018-04-26|15/12/2017|0.16||237800000||2.539999961853|1|2017-09-21|15/06/2017|0.15||166100000||2.460000038147|1
2024-02-11 03:08:26|10366|1052357|TOA|43.22B|43220000000|21.3|1282094|-36.42|29|2024-05-09|15/03/2024|||||21.299999237061|1|2024-02-22|15/12/2023||0.2975|||21.299999237061|1
2024-02-11 03:08:32|10367|950206|DOVT|5.43B|5430000000|3.36|1470274|-28.51|28|2024-02-21|15/12/2023|||||3.3599998950958|1|2023-11-24|15/09/2023|0.015||272000000|271980000|3.5499999523163|1
2024-02-11 03:08:38|10368|39886|MCEI|195.32B|195320000000|3,816.80|938836|167.49|31|2024-04-26|15/03/2024||12.36||1750000000|3829.8999023438|1|2024-02-10|15/12/2023||0.0478||1870000000|3829.8999023438|1
2024-02-11 03:08:43|10369|1012640|5530|16.26B|16260000000|38.70|265|0.39|30|2024-05-09|15/03/2024|||||38.700000762939|1|2024-03-28|15/12/2023|||||38.700000762939|1
2024-02-11 03:08:50|10370|103265|2367|12.42B|12420000000|18.55|10941928|1.92|25|2023-05-05|15/03/2023|-0.59|0.36|3460000000|4212000000|17.85000038147|1|2023-03-28|15/12/2022|-0.31|0.82|3930000000|5477000000|18.950000762939|1
2024-02-11 03:08:57|10371|37846|JSW|5.03B|5030000000|42.81|488932|-24.15|42|2024-03-14|15/12/2023||3.70||3370000000|42.810001373291|1|2023-11-22|15/09/2023|-10.3|-10.8|3400000000|3590000000|49.970001220703|1
2024-02-11 03:09:02|10372|1166725|GMAT3|16.79B|16790000000|7.6|5628177|19.5|18|2024-05-08|15/03/2024||0.1254||7500000000|7.5999999046326|1|2024-03-06|15/12/2023||0.1511||7470000000|7.5999999046326|1
2024-02-11 03:09:08|10373|30642|STBP3|9.64B|9640000000|11.15|4130392|31.33|31|2024-05-08|15/03/2024||0.1432||583610000|11.14999961853|1|2024-03-20|15/12/2023||0.1791||630950000|11.14999961853|1
2024-02-11 03:09:14|10374|103470|3010|23.18B|23180000000|98.20|382874|11.97|31|2024-05-09|15/03/2024|||||98.199996948242|1|2024-03-19|15/12/2023||2.67||18400000000|98.199996948242|1
2024-02-11 03:09:21|10375|50164|SNTJ|33.75B|33750000000|29,892|43014|2.72|19|2023-03-01|15/12/2022|13.83||14680000000||29568|1|2022-08-31|15/06/2022|4.34||13400000000||24787|1
2024-02-11 03:09:27|10376|103017|1313|19.61B|19610000000|14.80|1407608|0|31|2024-05-06|15/03/2024|||||14.800000190735|1|2024-02-28|15/12/2023||-0.28||19650000000|14.800000190735|1
2024-02-11 03:09:32|10377|18046|BRLC|130.45B|130450000000|1,696.15|193039|86.67|31|2024-05-08|15/03/2024||17.8||27000000000|1696.1500244141|1|2024-02-06|15/12/2023|14.2|14.2|23120000000|23120000000|1482.9499511719|1
2024-02-11 03:09:39|10378|41636|BATO|2.53B|2530000000|8.87|252234|-25.34|38|2024-05-27|15/03/2024||0.2143||527390000|8.8699998855591|1|2024-02-06|15/12/2023|0.166|0.3414|636000000|635950000|9.1199998855591|1
2024-02-11 03:09:44|10379|18206|IIFL|222.25B|222250000000|582.6|1231897|23.5|31|2024-05-02|15/03/2024||||19292000000|582.59997558594|1|2024-01-17|15/12/2023|14.3||16870000000|16960000000|643.84997558594|1
2024-02-11 03:09:50|10380|946781|ALKY|113.4B|113400000000|2,218.15|92160|-14.86|30|2024-05-17|15/03/2024||||5230000000|2218.1499023438|1|2024-02-02|15/12/2023|6.5|8.8|3220000000|3220000000|2363.3000488281|1
2024-02-11 03:09:55|10381|1112810|1119|2.27B|2270000000|1.46|5723493|-63.77|1|2021-08-20|15/06/2021|||||4.6900000572205|1|
2024-02-11 03:10:00|10382|1155902|EH|621.24M|621240000|10.68|739314|-14.63|13|2024-05-30|15/03/2024||-0.42||74970000|10.680000305176|1|2024-03-26|15/12/2023||-0.71||56280000|10.680000305176|1
2024-02-11 03:10:06|10383|1153002|VIVA3|7.5B|7500000000|31.87|2303626|44.08|20|2024-05-09|15/03/2024||0.3188||465770000|31.870000839233|1|2024-03-20|15/12/2023||0.7137||834930000|31.870000839233|1
2024-02-11 03:10:12|10384|37900|NEUP|3.62B|3620000000|816|1210|38.78|33|2024-03-15|15/12/2023||||3200000000|816|1|2023-11-14|15/09/2023|||2970000000|3000000000|721|1
2024-02-11 03:10:18|10385|8578|2038|3.83B|3830000000|0.485|3206804|-48.4|29|2024-03-07|15/12/2023||-0.01||5269000000|0.48500001430511|1|2023-11-29|15/09/2023|||||0.60000002384186|1
2024-02-11 03:10:25|10386|18246|JUBA|89.13B|89130000000|560.80|596179|73.46|42|2024-02-02|15/12/2023||4.80||15049000000|576.65002441406|1|2023-10-27|15/09/2023||4.30||14456000000|339.70001220703|1
2024-02-11 03:10:31|10387|103648|5469|30.97B|30970000000|58.60|3953389|77.58|31|2024-04-24|15/03/2024|||||58.599998474121|1|2024-03-28|15/12/2023||1.23||10710000000|58.599998474121|1
2024-02-11 03:10:37|10388|43898|020560|1.01T|1010000000000|13,510|182979|-7.02|42|2024-04-01|15/12/2023||-109.00||1779400000000|13510|1|2023-11-15|15/09/2023||-343.00|2002000000000|1706800000000|10470|1
2024-02-11 03:10:41|10389|1137427|293780|157.21B|157210000000|7,050|81890|-31.69|18|2023-03-22|15/12/2022|-115.11||17890000||10820|1|2022-11-14|15/09/2022|-206.89||14840000||13450|1
2024-02-11 03:10:46|10390|18353|REXP|103.19B|103190000000|349.50|1262124|-59.13|30|2024-02-14|15/12/2023|||||349.5|1|2023-11-14|15/09/2023|||||438.70001220703|1
2024-02-11 03:10:52|10391|13799|ENAE|4.88B|4880000000|9.21|540836|45.04|42|2024-03-21|15/12/2023||||11170000000|9.210000038147|1|2023-11-22|15/09/2023|||11880000000|11880000000|7.289999961853|1
2024-02-11 03:10:58|10392|103649|5471|8.68B|8680000000|51.70|934351|-3.72|40|2024-05-03|15/03/2024|||||51.700000762939|1|2024-02-23|15/12/2023|||||51.700000762939|1
2024-02-11 03:11:04|10393|41377|STHHF|1.27M|1270000|0.0003|10000|-99.8|22|2023-08-29|15/06/2023|||||6|1|2023-05-31|15/03/2023|||||25|1
2024-02-11 03:11:10|10394|103751|8163|14.11B|14110000000|50.6|2154238|23.41|31|2024-05-08|15/03/2024||0.54||5850000000|50.599998474121|1|2024-02-28|15/12/2023||0.88||6820000000|50.599998474121|1
2024-02-11 03:11:17|10395|41447|ENTEL|948.48B|948480000000|3,140.50|258485|4.68|41|2024-05-06|15/03/2024||111.36||650370000000|3140.5|1|2024-01-24|15/12/2023|101.02|102.13|672440000000|638320000000|3042.6999511719|1
2024-02-11 03:11:23|10396|18106|EDEL|63.7B|63700000000|70.90|10200546|5.51|30|2024-02-12|15/12/2023|||||70.900001525879|1|2023-11-10|15/09/2023|||||59.950000762939|1
2024-02-11 03:11:30|10397|103591|3705|12.27B|12270000000|46.05|424372|7.09|29|2024-05-09|15/03/2024|||||46.049999237061|1|2024-03-28|15/12/2023|||||46.049999237061|1
2024-02-11 03:11:35|10398|950031|AVNT|72.34B|72340000000|527.9|1157054|35.93|30|2024-05-30|15/03/2024||7.9||13090000000|532.04998779297|1|2024-02-05|15/12/2023|4.2|4.2|10150000000|10150000000|551.59997558594|1
2024-02-11 03:11:41|10399|103139|1718|10.17B|10170000000|7.58|2404137|-11.96|29|2024-05-06|15/03/2024|||||7.5799999237061|1|2024-03-12|15/12/2023|||||7.5799999237061|1
2024-02-11 03:11:45|10400|102054|TXTP|2.6B|2600000000|101|38960|-30.34|30|2024-02-22|15/12/2023||||82470000|101|1|2023-11-29|15/09/2023|||82300000|83000000|113.59999847412|1
2024-02-11 03:11:50|10401|1088207|TCPI|36.38T|36380000000000|7,275|7188511|-14.41|23|2023-05-09|15/03/2023|8.25||378100000000||7750|1|2023-04-10|15/12/2022|5.94||449700000000||6875|1
2024-02-11 03:11:57|10402|18596|ALOS3|13.53B|13530000000|23.96|4357498|41.11|40|2024-05-09|15/03/2024||0.196||619050000|23.959999084473|1|2024-03-20|15/12/2023||0.38||806900000|23.959999084473|1
2024-02-11 03:12:02|10403|1055134|SAPR11|8.41B|8410000000|27.95|1001444|60.36|29|2024-05-09|15/03/2024||1.06||1550000000|27.950000762939|1|2024-02-08|15/12/2023|1.05|1.1|1700000000|1670000000|27.89999961853|1
2024-02-11 03:12:09|10404|103369|2520|21.1B|21100000000|38.90|2218715|34.14|33|2024-05-03|15/03/2024||0.19||3520000000|38.900001525879|1|2024-03-12|15/12/2023||1.47||6500000000|38.900001525879|1
2024-02-11 03:12:15|10405|103704|6214|28.73B|28730000000|114.50|656856|53.49|30|2024-05-01|15/03/2024|||||114.5|1|2024-03-12|15/12/2023||1.38||10100000000|114.5|1
2024-02-11 03:12:20|10406|1115822|0059|101.36M|101360000|0.012|8490321|-80.95|0||
2024-02-11 03:12:25|10407|102432|BLAND|12.84B|12840000000|0.740|7034826|-28.85|28|2024-02-12|15/12/2023|||||0.74000000953674|1|2023-11-14|15/09/2023|||||0.68000000715256|1
2024-02-11 03:12:30|10408|41673|SWAY|13.35B|13350000000|2.72|11897887|68.94|30|2024-02-29|15/12/2023|||||2.7200000286102|1|2023-11-22|15/09/2023|0.0312|0.038|1540000000|1540000000|1.9800000190735|1
2024-02-11 03:12:36|10409|103353|2489|9.58B|9580000000|12.95|2675413|28.86|30|2024-02-12|15/12/2023|||||12.949999809265|1|2023-11-29|15/09/2023|||||12|1
2024-02-11 03:12:41|10410|1017276|ADMr|550.49M|550490000|2.375|320174|21.55|26|2024-04-11|15/12/2023|||||2.375|1|2023-12-07|15/09/2023|||||2.25|1
2024-02-11 03:12:47|10411|103327|2456|24.97B|24970000000|94.60|3434203|0|24|2022-08-17|15/06/2022||2.71||5220000000|94.599998474121|1|2022-05-18|15/03/2022||2.31||4830000000|94.599998474121|1
2024-02-11 03:12:53|10412|43355|025860|359.62B|359620000000|7,500|234125|-18.92|37|2024-04-01|15/12/2023|||||7500|1|2023-11-16|15/09/2023|||||7370|1
2024-02-11 03:12:58|10413|103084|1513|60.52B|60520000000|122.5|15742403|49.57|31|2024-05-09|15/03/2024||1.85||5910000000|122.5|1|2024-03-07|15/12/2023||1.81||6070000000|122.5|1
2024-02-11 03:13:04|10414|13198|MERS|2.65B|2650000000|12.86|124174|-16.27|35|2024-04-23|15/03/2024||||645000000|12.859999656677|1|2024-02-28|15/12/2023||||801000000|12.859999656677|1
2024-02-11 03:13:08|10415|1118184|1896|9.38B|9380000000|8.1|3005251|-11.48|4|2023-03-22|15/12/2022||||1687000000|8.829999923706|1|2022-08-21|15/06/2022||||1407000000|6.960000038147|1
2024-02-11 03:13:15|10416|11304|NREK|156.69M|156690000|83|3025876|-10.43|31|2024-03-12|15/12/2023|||||83.300003051758|1|2023-11-14|15/09/2023|||||64.900001525879|1
2024-02-11 03:13:21|10417|103391|2607|34.47B|34470000000|32.30|6482122|16.61|29|2024-05-02|15/03/2024|||||32.299999237061|1|2024-03-19|15/12/2023|||||32.299999237061|1
2024-02-11 03:13:32|10418|1012575|5306|16.32B|16320000000|129.5|257643|-16.99|31|2024-05-03|15/03/2024||1.66||1140000000|129.5|1|2024-03-04|15/12/2023||1.28||1110000000|129.5|1
2024-02-11 03:13:38|10419|41472|PARAUCO|1.3T|1300000000000|1,434.90|737449|35.38|37|2024-05-09|15/03/2024||20.04||64600000000|1434.9000244141|1|2024-01-25|15/12/2023|62.64|45.95|81200000000|78220000000|1495|1
2024-02-11 03:13:43|10420|43369|001440|1.21T|1210000000000|9,810|545555|-36.26|42|2024-01-23|15/12/2023|||||9560|1|2023-11-15|15/09/2023|||||11850|1
2024-02-11 03:13:47|10421|980663|NYVKt|340.57M|340570000|0.2220|0|-39.67|0||
2024-02-11 03:13:52|10422|987132|2768|1.18B|1180000000|0.17|37562000|-24.11|4|2018-04-16|15/12/2017|0.35||4040000000||14.300000190735|1|2017-09-21|15/06/2017|0.27||2910000000||5.5300002098083|1
2024-02-11 03:13:56|10423|1153251|6855|6.23B|6230000000|21.9|1306944|-21.79|0||
2024-02-11 03:14:02|10424|946746|CIEA|183.88B|183880000000|486|528880|22.16|34|2024-04-24|15/03/2024|||||484.75|1|2024-02-20|15/12/2023||||25110000000|484.75|1
2024-02-11 03:14:07|10425|102518|GFPT|14.17B|14170000000|11.3|1747750|-8.13|31|2024-05-09|15/03/2024|||||11.300000190735|1|2024-02-20|15/12/2023||0.28||5030000000|11.300000190735|1
2024-02-11 03:14:12|10426|994404|1357|10.7B|10700000000|2.39|74733108|-5.16|14|2023-03-28|15/12/2022|||||2.8599998950958|1|2022-08-22|15/06/2022|||||0.85000002384186|1
2024-02-11 03:14:17|10427|102398|AEONTS|38.5B|38500000000|154|112316|-24.51|30|2024-04-30|15/02/2024|||||154|1|2024-01-11|15/11/2023|2.82|2.84|4890000000|4940000000|159.5|1
2024-02-11 03:14:23|10428|18058|CNFH|107.62B|107620000000|809.15|956468|35.46|31|2024-04-26|15/03/2024||14.94||3450000000|809.15002441406|1|2024-01-20|15/12/2023|15|15.01|3360000000|3360000000|794.15002441406|1
2024-02-11 03:14:29|10429|979236|034830|244.44B|244440000000|1,129|342641|-17.47|30|2024-02-12|15/12/2023||||60000000000|1129|1|2023-11-15|15/09/2023|||49000000000|49000000000|1174|1
2024-02-11 03:14:34|10430|1166735|FLOT|91.59B|91590000000|141.01|8258129|200.02|4|2021-09-01|15/06/2021|0.73|0.7339||20720000000|88|1|2021-06-02|15/03/2021||1.47||20910000000|94.319999694824|1
2024-02-11 03:14:38|10431|1160905|NY1J|37.7B|37700000000|4,119.00|290377|-4.14|0||
2024-02-11 03:14:45|10432|102388|CNPF|127.52B|127520000000|36|2380050|41.73|31|2024-05-08|15/03/2024|||||36|1|2024-04-03|15/12/2023||0.2378|||36|1
2024-02-11 03:14:49|10433|980607|JASt|470.28M|470280000|0.0545|0|-14.17|0||
2024-02-11 03:14:54|10434|103460|2913|15.96B|15960000000|20.20|3112868|-5.61|30|2024-05-08|15/03/2024|||||20.200000762939|1|2024-02-29|15/12/2023|||||20.200000762939|1
2024-02-11 03:14:59|10435|1174284|TGAJ|16.21B|16210000000|11,843.00|314209|-44.14|6|2023-03-27|15/12/2022|58.7||24580000000||19638|1|2022-08-15|15/06/2022|66.21||26180000000||27685|1
2024-02-11 03:15:05|10436|1056020|SIPR|5.27B|5270000000|0.775|24557882|66.67|28|2024-02-28|15/12/2023|||||0.77499997615814|1|2023-11-24|15/09/2023|0.021||1050000000||0.59500002861023|1
2024-02-11 03:15:13|10437|102593|MAJOR|11.86B|11860000000|14.3|2393315|-20.99|31|2024-05-09|15/03/2024|||||14.300000190735|1|2024-02-21|15/12/2023||0.295||2620000000|14.300000190735|1
2024-02-11 03:15:18|10438|980083|215200|788.23B|788230000000|67,800|43735|-3.97|29|2024-05-08|15/03/2024||||274200000000|67800|1|2024-04-01|15/12/2023||||204350000000|67800|1
2024-02-11 03:15:24|10439|103582|3673|14.01B|14010000000|34.45|1473360|12.21|40|2024-05-02|15/03/2024||0.09||16510000000|34.450000762939|1|2024-02-22|15/12/2023||0.27||19070000000|34.450000762939|1
2024-02-11 03:15:28|10440|980662|NYVJt|762.62M|762620000|0.0480|50000|-7.69|0||
2024-02-11 03:15:33|10441|980717|TASCt|664.17M|664170000|0.4220|1000|-17.25|0||
2024-02-11 03:15:38|10442|1012200|3260|28.07B|28070000000|95.1|9043|44.97|31|2024-05-29|15/03/2024||1.28||8350000000|95.099998474121|1|2024-02-28|15/12/2023||1.3||8400000000|95.099998474121|1
2024-02-11 03:15:43|10443|979825|100120|257.09B|257090000000|28,000|22509|-10.83|30|2024-03-29|15/12/2023||||61270000000|28000|1|2023-11-01|15/09/2023|||52000000000|60100000000|29400|1
2024-02-11 03:15:49|10444|103622|4935|6.31B|6310000000|49.00|92932|-12.66|31|2024-05-09|15/03/2024||0.76||1720000000|49|1|2024-02-29|15/12/2023||1.74||2380000000|49|1
2024-02-11 03:15:55|10445|41681|BIMB|5.1B|5100000000|2.25|1091979|-6.25|30|2024-02-26|15/12/2023|||||2.25|1|2023-11-28|15/09/2023|0.062|0.063|584500000|593000000|2.2000000476837|1
2024-02-11 03:16:00|10446|103238|2328|17.13B|17130000000|33.05|1018386|-15.58|29|2024-05-09|15/03/2024|||||33.049999237061|1|2024-03-13|15/12/2023||0.55||6630000000|33.049999237061|1
2024-02-11 03:16:06|10447|1012605|5425|20.17B|20170000000|81.10|5534|-8.98|30|2024-02-28|15/12/2023||0.67||3870000000|81.099998474121|1|2023-11-29|15/09/2023|0.9|0.895|3750000000|3660000000|84.199996948242|1
2024-02-11 03:16:13|10448|49965|0119|5.27B|5270000000|1.38|2492360|-28.12|23|2023-03-28|15/12/2022|-0.18||18870000000||1.8099999427795|1|2023-02-24|15/12/2023|||||1.9700000286102|1
2024-02-11 03:16:19|10449|41610|SPOR|2.02B|2020000000|1.5|343064|-3.78|48|2024-02-20|15/12/2023|||||1.5|1|2023-11-21|15/09/2023|0.0447||1590000000|1590000000|1.4902199649811|0.98039215686275
2024-02-11 03:16:26|10450|1156757|UWCB|3.53B|3530000000|3.2|1056634|-20.79|21|2024-03-06|15/01/2024|||||3.2000000476837|1|2023-12-18|15/10/2023|0.0004|0.004|45500000|45500000|3.670000076294|1
2024-02-11 03:16:31|10451|103217|2206|57.04B|57040000000|72.00|3156733|102.82|28|2024-03-14|15/12/2023|||||72|1|2023-11-10|15/09/2023|||||72.800003051758|1
2024-02-11 03:16:37|10452|18144|GESC|136.96B|136960000000|958|536248|54.62|43|2024-05-03|15/03/2024|||||960.34997558594|1|2024-01-31|15/12/2023|34.25||10440000000||990.79998779297|1
2024-02-11 03:16:42|10453|1165978|ROUT|100.08B|100080000000|1,599.00|156547|25.93|14|2024-01-23|15/12/2023|15.6|14.5|10240000000|10820000000|1637|1|2023-10-17|15/09/2023|14.2|13.8|10150000000|10370000000|1582.3000488281|1
2024-02-11 03:16:47|10454|49979|0410|3.59B|3590000000|0.69|2953650|-53.38|18|2023-03-24|15/12/2022|||||1.4500000476837|1|2022-03-24|15/12/2021|-0.11|||2055000000|1.5900000333786|1
2024-02-11 03:16:53|10455|49971|0272|5.54B|5540000000|0.690|6630682|-33.65|19|2023-03-22|15/12/2022|||||1|1|2022-08-22|15/06/2022|||||0.98000001907349|1
2024-02-11 03:17:00|10456|102992|1215|28.3B|28300000000|96.00|294330|20.91|30|2024-05-06|15/03/2024||1.98||7594000000|96|1|2024-03-13|15/12/2023||2.15||7554000000|96|1
2024-02-11 03:17:05|10457|43798|009450|712.53B|712530000000|49,300|56179|42.07|30|2024-01-26|15/12/2023|||||47750|1|2023-11-09|15/09/2023|||||51500|1
2024-02-11 03:17:10|10458|969072|1282|199.31M|199310000|0.127|1635091|-71.46|15|2023-04-20|15/12/2022|-0.2||410900000||0.17000000178814|1|2022-08-31|15/06/2022|-0.01||400500000||0.034999999403953|20
2024-02-11 03:17:16|10459|49977|0363|10.45B|10450000000|9.6|550026|-9.6|31|2024-05-06|15/03/2024|||||9.6000003814697|1|2024-03-27|15/12/2023|||||9.6000003814697|1
2024-02-11 03:17:22|10460|979222|033290|212.85B|212850000000|3,985|1769624|-15.84|29|2024-04-01|15/12/2023|||||3985|1|2023-11-15|15/09/2023|||||7430|1
2024-02-11 03:17:29|10461|44104|170900|568.52B|568520000000|65,700|28000|4.22|40|2024-05-13|15/03/2024||972.00||146700000000|65700|1|2024-02-15|15/12/2023||563.00||164240000000|65700|1
2024-02-11 03:17:35|10462|12875|HRHO|27.75B|27750000000|19.01|7770460|-2.26|42|2024-03-20|15/12/2023|||||19.010000228882|1|2023-11-15|15/09/2023|||||17.770000457764|1
2024-02-11 03:17:42|10463|100080|1070|6.49B|6490000000|2.59|2139516|-27.25|41|2024-04-23|15/03/2024|||||2.5899999141693|1|2024-03-29|15/12/2023|||||2.5899999141693|1
2024-02-11 03:17:47|10464|50122|ARLJ|6.01B|6010000000|15,638|77212|-2.26|29|2024-02-28|15/12/2023|||||15638|1|2023-11-20|15/09/2023||420.00||11152000000|14276|1
2024-02-11 03:17:53|10465|958363|214320|866B|866000000000|21,650|63438|-51.89|31|2024-05-15|15/03/2024||982.50||482400000000|21650|1|2024-01-31|15/12/2023||1190|639000000000|527500000000|21500|1
2024-02-11 03:17:59|10466|1114561|1860|4.39B|4390000000|2.94|881081|-33.18|13|2024-03-28|15/12/2023||||4757000000|2.9400000572205|1|2023-11-15|15/09/2023|0.0027||269370000||3.0999999046326|1
2024-02-11 03:18:06|10467|18204|ICMN|76.61B|76610000000|247.2|5252234|24.91|43|2024-05-30|15/03/2024||||16200000000|247.19999694824|1|2024-02-01|15/12/2023|-1.3|-1.2|10820000000|10940000000|261.39999389648|1
2024-02-11 03:18:13|10468|990234|0357|2.94B|2940000000|6.21|997404|-71.38|18|2024-03-25|15/12/2023||0.19||1184000000|6.210000038147|1|2023-11-29|15/09/2023|||||7.2800002098083|1
2024-02-11 03:18:19|10469|1053087|LOMA|725.85M|725850000|6.225|334583|-8.46|28|2024-05-09|15/03/2024||0.0611||332120000|6.2199997901917|1|2024-03-06|15/12/2023||0.1685||223920000|6.2199997901917|1
2024-02-11 03:18:26|10470|18392|SOBH|134.51B|134510000000|1,408.00|953156|143.66|43|2024-05-17|15/03/2024||11.5||8620000000|1418.1500244141|1|2024-02-07|15/12/2023|1.6|1.6|6850000000|6850000000|1442.9000244141|1
2024-02-11 03:18:31|10471|1064345|ATRD|217B|217000000000|436.3|1060011|110.01|27|2024-05-29|15/03/2024||4.5||35130000000|436.29998779297|1|2024-02-08|15/12/2023|2.2|2.2|35690000000|35370000000|434.45001220703|1
2024-02-11 03:18:36|10472|1128957|SBFG3|2.94B|2940000000|12.06|2616860|40.23|25|2024-05-08|15/03/2024||0.09||1560000000|12.060000419617|1|2024-03-18|15/12/2023||0.24||2150000000|12.060000419617|1
2024-02-11 03:18:41|10473|955768|094800|385.26B|385260000000|4,150|50697|-1.54|0||
2024-02-11 03:18:48|10474|103283|2392|20.13B|20130000000|43.5|3171037|7.81|31|2024-05-09|15/03/2024||0.89||20626000000|43.5|1|2024-03-22|15/12/2023||1.88||28513000000|43.5|1
2024-02-11 03:18:55|10475|13205|GWCS|1.81B|1810000000|3.095|989472|3.17|31|2024-04-25|15/03/2024|||||3.0950000286102|1|2024-02-12|15/12/2023||0.087||372770000|3.0950000286102|1
2024-02-11 03:19:01|10476|992665|6443|14.36B|14360000000|28|4442824|-24.02|31|2024-05-13|15/03/2024||0.36||1970000000|28|1|2024-03-12|15/12/2023||0.37||1840000000|28|1
2024-02-11 03:19:07|10477|943505|1666|6.79B|6790000000|5.3|1209122|-5.36|22|2024-04-24|15/03/2024|||||5.3000001907349|1|2024-03-21|15/12/2023|||||5.3000001907349|1
2024-02-11 03:19:13|10478|100271|NBCC|266.22B|266220000000|148.8|48236426|326.36|30|2024-02-13|15/12/2023||||18034000000|147.94999694824|1|2023-11-09|15/09/2023|0.8||16220000000|20530000000|68.25|1
2024-02-11 03:19:19|10479|39872|INRL|67.82B|67820000000|125.350|22022165|93.74|43|2024-04-24|15/03/2024|||||125.34999847412|1|2024-02-13|15/12/2023|||||125.34999847412|1
2024-02-11 03:19:25|10480|1056455|ICLK|37.73M|37730000|3.81|47431|1.06|22|2023-03-28|15/12/2022|-2.32|-0.155|42600000|39530000|3.289999961853|1|2022-11-30|15/09/2022|-0.1|-1.34|41000000|38650000|2.1600000858307|1
2024-02-11 03:19:30|10481|943532|3836|824.04M|824040000|0.55|236017|-48.6|18|2024-03-29|15/12/2023|||||0.54000002145767|1|2023-11-29|15/09/2023|||||0.66000002622604|1
2024-02-11 03:19:35|10482|1073767|GMMP|62.47B|62470000000|1,399.00|216264|-10.65|29|2024-02-01|15/12/2023|||8560000000||1552.0999755859|1|2023-11-09|15/09/2023|||9380000000||1752|1
2024-02-11 03:19:41|10483|18727|MDIA3|13.14B|13140000000|39.07|821708|14.95|43|2024-05-10|15/03/2024||0.8192|||39.069999694824|1|2024-02-23|15/12/2023||0.8158||2720000000|39.069999694824|1
2024-02-11 03:19:47|10484|103683|6153|12.18B|12180000000|20.5|1372816|-13.87|31|2024-04-23|15/03/2024|||||20.5|1|2024-02-21|15/12/2023|||||20.5|1
2024-02-11 03:19:53|10485|1012973|8358|15.08B|15080000000|59.7|2098|-7.01|29|2024-05-29|15/03/2024||0.71||1350000000|59.700000762939|1|2024-02-28|15/12/2023||0.6474||1520000000|59.700000762939|1
2024-02-11 03:20:00|10486|103011|1305|12.42B|12420000000|20.35|1152378|-23.78|31|2024-05-02|15/03/2024||0.255||3330000000|20.35000038147|1|2024-03-01|15/12/2023||0.1163||3400000000|20.35000038147|1
2024-02-11 03:20:06|10487|1012878|6589|28.09B|28090000000|91.8|880|-28.28|30|2024-05-29|15/03/2024||0.04||441000000|91.800003051758|1|2024-02-28|15/12/2023||0.405||353000000|91.800003051758|1
2024-02-11 03:20:12|10488|103658|5534|22.09B|22090000000|76.1|384322|2.01|34|2024-05-10|15/03/2024||1.57||1940000000|76.099998474121|1|2024-03-26|15/12/2023||5.38||5980000000|76.099998474121|1
2024-02-11 03:20:18|10489|103727|6412|58.66B|58660000000|147|867912|89.43|31|2024-04-30|15/03/2024||1.68||8390000000|147|1|2024-03-25|15/12/2023||2.07||9500000000|147|1
2024-02-11 03:20:22|10490|1012650|5820|44.84B|44840000000|11.70|6711|0|23|2022-11-30|15/09/2022|||||11.699999809265|1|2022-08-31|15/06/2022|0.22||2770000000||11.449999809265|1
2024-02-11 03:20:28|10491|103015|1310|7.5B|7500000000|14.20|752838|3.27|30|2024-05-08|15/03/2024|||||14.199999809265|1|2024-03-19|15/12/2023||0.12||2510000000|14.199999809265|1
2024-02-11 03:20:34|10492|943574|3613|7.76B|7760000000|9.28|2475933|-20.82|31|2024-04-25|15/03/2024|||||9.2700004577637|1|2024-03-11|15/12/2023|||||9.2700004577637|1
2024-02-11 03:20:39|10493|50212|BTNJ|6.78B|6780000000|842|808160|-7.27|15|2023-05-16|15/03/2023|||||810|1|2022-11-16|15/09/2022|0.93||791500000||1054|1
2024-02-11 03:20:45|10494|946370|1381|10.27B|10270000000|4.21|1129244|2.43|15|2023-03-22|15/12/2022|0.23||4140000000||3.8900001049042|1|2022-08-23|15/06/2022|0.32||4110000000||4.7800002098083|1
2024-02-11 03:20:51|10495|950127|BERA|2.85B|2850000000|2.44|4138984|11.93|30|2024-03-11|15/01/2024|||||2.4400000572205|1|2023-12-12|15/10/2023|0.077||1010000000|1010000000|2.3399999141693|1
2024-02-11 03:20:56|10496|41396|MSMJ|13.4B|13400000000|6,188|1660476|0|29|2022-11-30|15/09/2022|||||6188|1|2022-08-29|15/06/2022|-4.25||38140000000||4051|1
2024-02-11 03:21:02|10497|50048|0861|3.73B|3730000000|2.23|2490431|-44.67|38|2024-04-29|15/03/2024|||||2.2300000190735|1|2024-03-27|15/12/2023|||||2.2300000190735|1
2024-02-11 03:21:07|10498|979901|121800|256.3B|256300000000|3,320|910419|-10.87|24|2023-03-31|15/12/2022|-3442.67||15850000000||3380|1|2022-11-14|15/09/2022|-118.55||6970000000||4430|1
2024-02-11 03:21:12|10499|1031125|6069|4.58B|4580000000|4.63|1004564|-28.44|5|2018-05-15|15/03/2018|0.02||43850000||8.4099998474121|1|2018-03-29|15/12/2017|0.06||79540000||7.8800001144409|1
2024-02-11 03:21:18|10500|979322|039840|294.85B|294850000000|20,300|67013|-11.74|31|2024-05-08|15/03/2024||609.00||45400000000|20300|1|2024-04-01|15/12/2023||476.00||38400000000|20300|1
2024-02-11 03:21:23|10501|41608|MBSS|6.04B|6040000000|0.735|5043897|21.49|30|2024-02-22|15/12/2023|||||0.73500001430511|1|2023-11-29|15/09/2023|||||0.74500000476837|1
2024-02-11 03:21:29|10502|102180|COSCO|35.79B|35790000000|5.04|2025400|1.41|28|2024-04-12|15/12/2023|||||5.039999961853|1|2023-11-10|15/09/2023|||||4.6500000953674|1
2024-02-11 03:21:35|10503|41402|AGUASA|1.7T|1700000000000|284.98|4165986|43.93|34|2024-05-23|15/03/2024||9.18|||284.98001098633|1|2024-03-21|15/12/2023||6.31||165950000000|284.98001098633|1
2024-02-11 03:21:41|10504|102472|CKP|33.33B|33330000000|4.1|6466524|-12.02|31|2024-05-09|15/03/2024|||||4.0999999046326|1|2024-02-19|15/12/2023||0.06||2530000000|4.0999999046326|1
2024-02-11 03:21:47|10505|1013385|MAVI|29.1B|29100000000|146.5|2081706|210.11|28|2024-03-14|15/01/2024|||||146.5|1|2023-12-11|15/10/2023|||5770000000|5770000000|111.40000152588|1
2024-02-11 03:21:51|10506|992988|3306|5.32B|5320000000|10.6|467171|-1.12|6|2021-08-20|15/06/2021||||1404000000|18.280000686646|1|2018-02-28|15/12/2017|0.6||1650000000||15.460000038147|1
2024-02-11 03:21:57|10507|41612|DRBM|2.59B|2590000000|1.34|1070234|-23.86|32|2024-02-29|15/12/2023|||||1.3400000333786|1|2023-11-23|15/09/2023|0.04||4000000000||1.4500000476837|1
2024-02-11 03:22:02|10508|1156660|BLDN|2.1B|2100000000|1.11|4542705|-15.4|17|2023-10-29|15/09/2023|0.011|0.011|270930000|270930000|1.0720000267029|1|2023-05-07|15/03/2023|0.01||254400000||1.5110000371933|1
2024-02-11 03:22:06|10509|1129402|1873|1.33B|1330000000|0.62|2387625|-65.17|0||
2024-02-11 03:22:12|10510|1089331|1765|2.47B|2470000000|0.3|24573673|-59.46|4|2018-08-29|15/06/2018|||||1.7000000476837|1|2018-07-24|15/03/2017|0.01||165900000|||
2024-02-11 03:22:18|10511|104150|EGCH|169.66B|169660000000|316.5|859830|7.64|30|2024-04-25|15/03/2024|||||316.5|1|2024-02-22|15/12/2023|||||316.5|1
2024-02-11 03:22:24|10512|100044|0697|10.48B|10480000000|1.430|3422045|-15.88|30|2024-03-27|15/12/2023|||||1.4299999475479|1|2023-11-03|15/09/2023|||||1.3099999427795|1
2024-02-11 03:22:30|10513|100022|0308|7.25B|7250000000|1.31|1510432|-20.61|16|2023-03-31|15/12/2022|-0.01||2150000000||1.6299999952316|1|2022-08-31|15/06/2022|-0.05||885300000||1.4299999475479|1
2024-02-11 03:22:36|10514|102234|FGEN|64.74B|64740000000|18|434360|-0.11|27|2024-03-26|15/12/2023|||||18|1|2023-11-16|15/09/2023||||603900000|18.180000305176|1
2024-02-11 03:22:42|10515|103367|2515|18.91B|18910000000|12.35|26473693|44.11|29|2024-05-10|15/03/2024|||||12.35000038147|1|2024-03-13|15/12/2023|||||12.35000038147|1
2024-02-11 03:22:48|10516|50100|WBOJ|7.12B|7120000000|13,588|68088|31.39|19|2023-02-27|15/12/2022|8.29||10330000000||10680|1|2022-09-13|15/06/2022|41.01||1280000000|9048000000|7700|1
2024-02-11 03:22:52|10517|990901|2362|6.5B|6500000000|0.520|21315165|-22.39|5|2018-04-27|15/12/2017|||305200000||1.4800000190735|1|2017-09-28|15/06/2017|||244000000||1.1000000238419|1
2024-02-11 03:22:58|10518|1153343|0302|5.18B|5180000000|1.02|7788642|-50.49|0||
2024-02-11 03:23:04|10519|102738|SGP|14.7B|14700000000|8.00|154705|-20.79|29|2024-05-08|15/03/2024|||||8|1|2024-02-22|15/12/2023|||||8|1
2024-02-11 03:23:12|10520|103374|2534|9.44B|9440000000|19.95|542921|-13.45|29|2024-03-28|15/12/2023|||||19.950000762939|1|2023-11-13|15/09/2023|||||19|1
2024-02-11 03:23:17|10521|979723|086390|275.51B|275510000000|13,550|128344|8.05|30|2024-04-01|15/12/2023|||||13550|1|2023-11-15|15/09/2023|||||11400|1
2024-02-11 03:23:23|10522|1013402|ERIS|123.81B|123810000000|912.2|177852|41.84|29|2024-05-29|15/03/2024||9.60||5800000000|910.20001220703|1|2024-02-13|15/12/2023|7.7||4820000000|5050000000|910.20001220703|1
2024-02-11 03:23:29|10523|18623|BRSR6|6.07B|6070000000|15.03|1528269|56.73|43|2024-05-15|15/03/2024||0.6499|||15.029999732971|1|2024-02-09|15/12/2023|0.74|0.6129|2000000000|2000000000|13.909999847412|1
2024-02-11 03:23:34|10524|950510|TAKA|3.17B|3170000000|3.79|697054|6.46|31|2024-04-24|15/03/2024|||||3.789999961853|1|2024-02-22|15/12/2023|||||3.789999961853|1
2024-02-11 03:23:40|10525|18155|GRPH|113.97B|113970000000|587|1548291|77.53|31|2024-05-10|15/03/2024|||||584.04998779297|1|2024-02-12|15/12/2023||||7757000000|584.04998779297|1
2024-02-11 03:23:46|10526|39900|RAID|61.8B|61800000000|183.450|4604766|7|30|2024-05-08|15/03/2024|||||183.75|1|2024-02-23|15/12/2023|||||183.75|1
2024-02-11 03:23:51|10527|1167986|009900|892.52B|892520000000|17,010|105899|-6.9|18|2024-05-10|15/03/2024|||||17010|1|2024-03-15|15/12/2023||||475400000000|17010|1
2024-02-11 03:23:58|10528|44010|082640|805.95B|805950000000|5,170|168626|13.38|37|2024-02-13|15/12/2023||||1248000000000|5170|1|2023-11-09|15/09/2023||||1074000000000|4285|1
2024-02-11 03:24:06|10529|103554|3532|62.44B|62440000000|161.00|2420382|4.55|29|2024-05-08|15/03/2024||1.91||3590000000|161|1|2024-03-05|15/12/2023||2.07||3630000000|161|1
2024-02-11 03:24:12|10530|103740|8070|23.46B|23460000000|34.95|756567|8.2|31|2024-05-06|15/03/2024|||||34.950000762939|1|2024-03-14|15/12/2023||0.49||5490000000|34.950000762939|1
2024-02-11 03:24:18|10531|1012345|4105|19.39B|19390000000|78|737|0.13|31|2024-05-10|15/03/2024||1.07||1230000000|78|1|2024-03-14|15/12/2023||1.3||1620000000|78|1
2024-02-11 03:24:25|10532|1012169|3152|14.77B|14770000000|214|349|0.47|30|2024-02-28|15/12/2023||1.37||416000000|214|1|2023-11-29|15/09/2023||1.2||389000000|277.5|1
2024-02-11 03:24:30|10533|102314|SCC|138.99B|138990000000|32.7|1387362|3.48|32|2024-05-08|15/03/2024|||||32.700000762939|1|2024-02-29|15/12/2023|||||32.700000762939|1
2024-02-11 03:24:37|10534|18766|RAPT4|3.47B|3470000000|10.62|1921027|36.33|43|2024-05-08|15/03/2024||0.35||2870000000|10.619999885559|1|2024-03-12|15/12/2023||0.29||2720000000|10.619999885559|1
2024-02-11 03:24:43|10535|43661|003530|862.71B|862710000000|3,860|1948072|21|25|2023-05-12|15/03/2023|126.89||516200000000||2780|1|2023-03-14|15/12/2022|-326.97||245000000000||2810|1
2024-02-11 03:24:47|10536|961692|SSSJ|6.77B|6770000000|1,426|545673|2.3|13|2022-11-15|15/09/2022|1.15||513700000||1341|1|2022-06-20|15/03/2022|1.37||479500000||1417|1
2024-02-11 03:24:53|10537|19483|KOZAL|70.9B|70900000000|22.14|69850926|-5.91|41|2024-04-25|15/03/2024|||||22.139999389648|1|2024-03-07|15/12/2023|||||22.139999389648|1
2024-02-11 03:24:59|10538|1010642|267260|3.87T|3870000000000|107,400|146973|178.96|30|2024-05-13|15/03/2024||1006||729650000000|107400|1|2024-02-02|15/12/2023|3856|3856|797300000000|832190000000|99200|1
2024-02-11 03:25:08|10539|18652|CSMG3|8.29B|8290000000|21.87|1631776|56.21|41|2024-05-15|15/03/2024||0.7255||1600000000|21.870000839233|1|2024-03-26|15/12/2023||0.7534||1740000000|21.870000839233|1
2024-02-11 03:25:18|10540|19386|EKGYO|39.86B|39860000000|10.49|238230135|75.42|43|2024-05-02|15/03/2024|||||10.489999771118|1|2024-02-26|15/12/2023|||||10.489999771118|1
2024-02-11 03:25:23|10541|1164167|LJQQ3|897.12M|897120000|4.79|3327550|43.84|21|2024-04-26|15/03/2024|||||4.789999961853|1|2024-03-06|15/12/2023|||||4.789999961853|1
2024-02-11 03:25:28|10542|50696|DRDJ|12.1B|12100000000|1,409|585199|4.22|30|2024-04-25|15/03/2024|||||1409|1|2024-02-14|15/12/2023|||||1409|1
2024-02-11 03:25:34|10543|1012926|8076|8.56B|8560000000|29.30|728|1.56|30|2024-03-16|15/12/2023|||||29.299999237061|1|2023-11-29|15/09/2023|||||31.10000038147|1
2024-02-11 03:25:41|10544|40456|PGSUS|82.04B|82040000000|802|2023974|91.04|40|2024-05-09|15/03/2024|||||802|1|2024-03-04|15/12/2023||||18300000000|802|1
2024-02-11 03:25:45|10545|1090470|CRDE|254.1B|254100000000|1,584.95|9724|64.96|30|2024-05-29|15/03/2024||||9470000000|1596.9000244141|1|2024-01-19|15/12/2023|22.39|22.95|8540000000|8440000000|1646.6500244141|1
2024-02-11 03:25:50|10546|1159369|344820|691.14B|691140000000|43,350|19908|10.59|17|2024-05-13|15/03/2024||||399400000000|43350|1|2024-02-07|15/12/2023||1923||458600000000|40750|1
2024-02-11 03:25:56|10547|943699|EPG|21.14B|21140000000|7.55|3631948|-11.7|30|2024-02-12|15/12/2023||0.08||3208000000|7.5500001907349|1|2023-11-10|15/09/2023|0.15|0.1533|3320000000|3320000000|6.6999998092651|1
2024-02-11 03:26:02|10548|102671|PTG|14.53B|14530000000|8.7|7913568|-35.07|31|2024-05-09|15/03/2024|||||8.6999998092651|1|2024-02-22|15/12/2023||0.31||49500000000|8.6999998092651|1
2024-02-11 03:26:08|10549|50039|0658|2.17B|2170000000|1.33|4587156|-63.46|27|2024-03-29|15/12/2023|||||1.3300000429153|1|2023-11-29|15/09/2023|||||1.7699999809265|1
2024-02-11 03:26:14|10550|100069|0906|7.67B|7670000000|6.89|1770030|55.53|20|2024-03-26|15/12/2023|||||6.8899998664856|1|2023-11-29|15/09/2023|||||6.539999961853|1
2024-02-11 03:26:20|10551|27134|HERDEZ|14.82B|14820000000|44.8|55320|-2.82|37|2024-04-18|15/03/2024||0.93|||44.799999237061|1|2024-02-27|15/12/2023||1.25||9650000000|44.799999237061|1
2024-02-11 03:26:25|10552|1072979|BTBT|275.9M|275900000|3.04|8288694|157.63|25|2024-04-25|15/03/2024||-0.02||21050000|3.039999961853|1|2024-03-27|15/12/2023||-0.0467||13010000|3.039999961853|1
2024-02-11 03:26:32|10553|103219|2208|16.71B|16710000000|17.90|3510556|-13.32|30|2024-05-08|15/03/2024|||||17.89999961853|1|2024-03-14|15/12/2023||0.0097||6820000000|17.89999961853|1
2024-02-11 03:26:38|10554|103654|5522|44.63B|44630000000|57.10|625918|-2.56|32|2024-05-07|15/03/2024|||||57.099998474121|1|2024-03-19|15/12/2023|||||57.099998474121|1
2024-02-11 03:26:44|10555|1012748|6244|9.83B|9830000000|25.4|1765|-10.88|31|2024-05-08|15/03/2024||0.16||944000000|25.39999961853|1|2024-03-18|15/12/2023||0.23||988000000|25.39999961853|1
2024-02-11 03:26:49|10556|103437|||||||29|2024-04-17|15/03/2024|||||4.8699998855591|1|2024-02-12|15/12/2023|||||4.8699998855591|1
2024-02-11 03:26:55|10557|103021|1319|50.28B|50280000000|85|6420117|95.4|31|2024-05-09|15/03/2024||1.47||6460000000|85|1|2024-03-19|15/12/2023||1.46||6500000000|85|1
2024-02-11 03:27:01|10558|947157|AEGS|131.22B|131220000000|373.85|799971|5.35|31|2024-05-28|15/03/2024||3.41||26140000000|373.85000610352|1|2024-02-02|15/12/2023|3.7|3.42|18730000000|19520000000|388.89999389648|1
2024-02-11 03:27:08|10559|18223|IRBI|413.37B|413370000000|69|41295710|138.42|43|2024-05-16|15/03/2024||0.3||20320000000|68.449996948242|1|2024-01-31|15/12/2023|0.35|0.3|19690000000|19690000000|68|1
2024-02-11 03:27:13|10560|979333|041190|490.59B|490590000000|6,300|2032359|34.76|24|2023-03-22|15/12/2022|-1089.44||4670000000||4600|1|2022-11-14|15/09/2022|-1536.77||6090000000||4800|1
2024-02-11 03:27:19|10561|18114|ENGI|127.25B|127250000000|226.4|13024603|179.33|31|2024-02-02|15/12/2023|0.9|0.8667|8560000000|8480000000|236.89999389648|1|2023-11-09|15/09/2023|1.8|1.75|7770000000|7770000000|130.25|1
2024-02-11 03:27:26|10562|941309|AGTHIA|4.04B|4040000000|5.11|304769|24.94|39|2024-04-30|15/03/2024|||||5.1100001335144|1|2024-03-04|15/12/2023||0.115||1180000000|5.1100001335144|1
2024-02-11 03:27:31|10563|41694|PDNI|2.31B|2310000000|3.51|479716|-4.88|32|2024-02-23|15/12/2023|||||3.5099999904633|1|2023-11-30|15/09/2023|0.041||388200000||3.7799999713898|1
2024-02-11 03:27:37|10564|103797|9940|21.52B|21520000000|29.20|183267|3.18|29|2024-04-25|15/03/2024|||||29.200000762939|1|2024-02-22|15/12/2023|||||29.200000762939|1
2024-02-11 03:27:43|10565|1166358|BOAS3|4.22B|4220000000|7.95|1795213|3.65|19|2023-11-08|15/09/2023||0.1508||250730000|7.9499998092651|1|2023-08-14|15/06/2023||0.1273||233770000|7.9499998092651|1
2024-02-11 03:27:48|10566|18165|GNFC|98.7B|98700000000|673.00|1224436|25.51|38|2024-02-07|15/12/2023|||||715.95001220703|1|2023-11-08|15/09/2023|||||683.40002441406|1
2024-02-11 03:27:54|10567|102163|DNL|47.86B|47860000000|6.7|2383977|-22.09|31|2024-05-02|15/03/2024|||||6.6999998092651|1|2024-03-05|15/12/2023|||||6.6999998092651|1
2024-02-11 03:28:00|10568|19482|KOZAA|19.68B|19680000000|50.7|11957220|28.29|39|2024-02-28|15/12/2023|||||50.700000762939|1|2023-10-30|15/09/2023|||2160000000||55.599998474121|1
2024-02-11 03:28:06|10569|103646|5388|33.71B|33710000000|125.5|3410582|55.9|31|2024-05-10|15/03/2024||2.26||16260000000|125.5|1|2024-03-20|15/12/2023||2.47||16420000000|125.5|1
2024-02-11 03:28:11|10570|100126|2233|3.54B|3540000000|0.65|7691313|-32.99|17|2023-03-27|15/12/2022||0.13||4013000000|0.93999999761581|1|2022-03-27|15/12/2021||0.17||4730000000|1.2799999713898|1
2024-02-11 03:28:16|10571|979824|100090|927.59B|927590000000|15,670|147093|-23.93|30|2024-05-13|15/03/2024||295.44||240030000000|15670|1|2024-03-29|15/12/2023||316.00||219180000000|15670|1
2024-02-11 03:28:22|10572|1012368|4147|22.44B|22440000000|88.7|997|27.63|31|2024-05-10|15/03/2024||-0.41||103000000|88.699996948242|1|2024-02-23|15/12/2023||-0.15||120000000|88.699996948242|1
2024-02-11 03:28:28|10573|1012146|3081|12.08B|12080000000|131.5|1654|1.15|31|2024-04-24|15/03/2024||-0.08||302750000|131.5|1|2024-02-26|15/12/2023||-0.4017||278750000|131.5|1
2024-02-11 03:28:35|10574|996059|MOVI3|2.98B|2980000000|8.3|4281923|25.38|30|2024-05-14|15/03/2024||0.26||2830000000|8.3000001907349|1|2024-03-27|15/12/2023||-0.0434||2580000000|8.3000001907349|1
2024-02-11 03:28:40|10575|13209|MCGS|1.29B|1290000000|4.593|808510|-22.01|29|2024-04-16|15/03/2024|||||4.5929999351502|1|2024-02-12|15/12/2023|||||4.5929999351502|1
2024-02-11 03:28:45|10576|100244|JUST|72.7B|72700000000|855.85|482080|36.39|41|2024-05-20|15/03/2024||8.36|||854.90002441406|1|2024-01-12|15/12/2023|10.81|10.84|2650000000|2650000000|880.70001220703|1
2024-02-11 03:28:51|10577|103086|1515|7.89B|7890000000|43.5|5207135|39.2|29|2024-05-02|15/03/2024|||||43.5|1|2024-02-28|15/12/2023|||||43.5|1
2024-02-11 03:28:58|10578|41640|YTLS|25.44B|25440000000|2.32|37390359|310.62|37|2024-02-22|15/12/2023|||||2.3199999332428|1|2023-11-23|15/09/2023|0.0474||7520000000||1.5299999713898|1
2024-02-11 03:29:04|10579|13694|MSNG|76.8B|76800000000|3.416|40470953|71.31|37|2024-05-06|15/03/2024|||||3.4159998893738|1|2024-03-01|15/12/2023|||||3.4159998893738|1
2024-02-11 03:29:09|10580|1161014|9996|3.06B|3060000000|4.53|2050563|-63.05|0||
2024-02-11 03:29:15|10581|42628|EYDr|627.29M|627290000|5.89|42078|-18.42|33|2024-04-05|15/12/2023|||||5.8899998664856|1|2023-11-29|15/09/2023|||||6.0599999427795|1
2024-02-11 03:29:20|10582|103082|1507|26.48B|26480000000|64.80|95755|0|23|2022-05-18|15/03/2022|||||64.800003051758|1|2022-03-02|15/12/2021|0.17|||4645000000|64.5|1
2024-02-11 03:29:25|10583|42672|SRSr|646.44M|646440000|9.5|74458|22.42|34|2024-04-16|15/03/2024|||||9.5|1|2024-03-26|15/12/2023||||126600000|9.5|1
2024-02-11 03:29:30|10584|987128|2006|17.2B|17200000000|3.090|4979616|0|11|2022-05-09|15/03/2022|||||3.0899999141693|1|2022-03-29|15/12/2021||0.03||7495000000|2.960000038147|1
2024-02-11 03:29:35|10585|103234|||||||28|2024-03-14|15/12/2023|||||10.64999961853|1|2023-11-10|15/09/2023|||||11.5|1
2024-02-11 03:29:39|10586|997897|145720|940B|940000000000|109,000|49057|-12.87|30|2024-05-07|15/03/2024||1985||92950000000|109000|1|2024-02-12|15/12/2023||2914||114290000000|109000|1
2024-02-11 03:29:47|10587|103590|3704|18.38B|18380000000|46.05|4248701|21.18|31|2024-05-06|15/03/2024||0.5767||6770000000|46.049999237061|1|2024-03-11|15/12/2023||0.635||7290000000|46.049999237061|1
2024-02-11 03:29:52|10588|50022|3818|1.82B|1820000000|0.31|4558639|-13.89|11|2023-06-22|15/12/2023|||||0.31000000238419|1|2021-06-23|15/12/2021|||||1.1900000572205|1
2024-02-11 03:29:58|10589|41407|AESANDES|841.13B|841130000000|81.06|14882|-28.89|20|2024-05-07|15/03/2024|||||81.059997558594|1|2024-02-26|15/12/2023||0.003|||81.059997558594|1
2024-02-11 03:30:06|10590|50054|1361|7.61B|7610000000|3.68|2394969|2.22|6|2021-08-15|15/06/2021|||||3.3900001049042|1|2018-03-20|15/12/2017|0.07||2360000000|2740000000|2.5429999828339|1
2024-02-11 03:30:12|10591|950528|UNSM|5.24B|5240000000|3.13|535757|-2.49|31|2024-04-23|15/03/2024|||||3.1300001144409|1|2024-02-22|15/12/2023|||||3.1300001144409|1
2024-02-11 03:30:17|10592|1073430|TENP|750.46M|750460000|103.3|32802|-19.92|25|2024-03-27|15/12/2023||||109530000|103.30000305176|1|2023-11-20|15/09/2023|||105600000|105730000|86.25|1
2024-02-11 03:30:21|10593|1141275|1931|2.91B|2910000000|2.15|91509|5.91|0||
2024-02-11 03:30:27|10594|1052835|TRAXIONA|17.03B|17030000000|31.33|983691|-13.9|29|2024-04-22|15/03/2024||0.3887||6910000000|31.329999923706|1|2024-02-26|15/12/2023||0.3242||6360000000|31.329999923706|1
2024-02-11 03:30:33|10595|953717|8341|13.72B|13720000000|105.5|122708|-36.83|31|2024-05-03|15/03/2024||1.15||848000000|105.5|1|2024-02-23|15/12/2023||1.14||851000000|105.5|1
2024-02-11 03:30:38|10596|18256|KARU|147.06B|147060000000|183.1|3231985|76.06|33|2024-05-15|15/03/2024||||13150000000|183.19999694824|1|2024-01-22|15/12/2023|5.1|4.57|13590000000|12790000000|169.85000610352|1
2024-02-11 03:30:44|10597|18403|SRID|64.38B|64380000000|700|858477|134.55|32|2024-01-30|15/12/2023||4.20|10380000000|10160000000|683|1|2023-10-30|15/09/2023||-10.40|9990000000|9700000000|498.25|1
2024-02-11 03:30:50|10598|985148|CLHO|7.76B|7760000000|5.37|2358442|-6.77|28|2024-03-18|15/12/2023|||||5.3699998855591|1|2023-12-05|15/09/2023|0.08|0.08|948000000|948000000|5.7300000190735|1
2024-02-11 03:30:55|10599|1096080|1911|4.13B|4130000000|7.27|1244400|-27.88|0||
2024-02-11 03:30:59|10600|943499|1600|4B|4000000000|4.13|986100|-21.18|5|2018-04-26|15/12/2017|0.22||1620000000|1688000000|5.460000038147|1|2017-09-28|15/06/2017|0.19||1490000000||5.6599998474121|1
2024-02-11 03:31:06|10601|102505|BSRC|32.19B|32190000000|9.3|2506311|2.2|32|2024-05-06|15/03/2024||0.16|||9.3000001907349|1|2024-02-26|15/12/2023||-1.2|||9.3000001907349|1
2024-02-11 03:31:12|10602|19583|TKFEN|16.69B|16690000000|45.1|7787713|52.78|43|2024-04-25|15/03/2024|||||45.099998474121|1|2024-02-22|15/12/2023||||8800000000|45.099998474121|1
2024-02-11 03:31:19|10603|42644|HEPr|2.34B|2340000000|7.65|1123345|-1.03|43|2024-05-16|15/03/2024||0.13||3210000000|7.6500000953674|1|2024-02-29|15/12/2023||0.08||2830000000|7.6500000953674|1
2024-02-11 03:31:25|10604|1093999|298000|271.37B|271370000000|71,800|8880|-35.66|25|2024-05-10|15/03/2024|||||71800|1|2024-01-29|15/12/2023|||774000000000|774000000000|75100|1
2024-02-11 03:31:30|10605|979768|092040|329.08B|329080000000|6,060|272151|-68.86|30|2024-04-01|15/12/2023|||||6060|1|2023-11-07|15/09/2023|||||26200|0.5
2024-02-11 03:31:35|10606|1156019|9909|1.67B|1670000000|2.6|382156|-53.49|0||
2024-02-11 03:31:41|10607|50507|ANIM3|1.55B|1550000000|4.11|7487706|0.24|30|2024-03-25|15/12/2023||-0.1904||890630000|4.1100001335144|1|2023-11-10|15/09/2023|0.0414|0.05|944460000|919000000|3.1500000953674|1
2024-02-11 03:31:46|10608|969094|3813|3.16B|3160000000|0.61|1015953|-29.89|6|2020-08-13|15/06/2020|-0.03|0.03||6793000000|1.7000000476837|1|2018-05-14|15/03/2018|0.03||5500000000||1.3700000047684|1
2024-02-11 03:31:53|10609|13696|NMTP|231.31B|231310000000|12.500|41406697|122.82|34|2024-02-28|15/12/2023|||||12.5|1|2023-12-04|15/09/2023|||||10.300000190735|1
2024-02-11 03:31:58|10610|943449|0579|12.7B|12700000000|1.54|5817576|-25.96|20|2024-04-25|15/03/2024|||||1.539999961853|1|2024-03-26|15/12/2023|||||1.539999961853|1
2024-02-11 03:32:04|10611|100071|0934|8.33B|8330000000|3.35|1889971|20.94|31|2024-03-21|15/12/2023|||||3.3499999046326|1|2023-11-29|15/09/2023|||||3.079999923706|1
2024-02-11 03:32:09|10612|980727|TTAt|319.93M|319930000|0.1760|119240|-20.72|0||
2024-02-11 03:32:16|10613|13218|QANC|2.66B|2660000000|4.072|735341|-16.04|36|2024-04-17|15/03/2024|||||4.0720000267029|1|2024-02-12|15/12/2023|||||4.0720000267029|1
2024-02-11 03:32:22|10614|12889|TMGH|88.73B|88730000000|43|3511794|339.67|42|2024-02-28|15/12/2023|||||43|1|2023-11-29|15/09/2023|0.54|0.54|7710000000|7710000000|23.659999847412|1
2024-02-11 03:32:27|10615|1131567|6055|6.33B|6330000000|9.15|656568|-21.53|10|2023-03-09|15/12/2022|0.23||4450000000||11.380000114441|1|2022-08-26|15/06/2022|0.32||3870000000||11.239999771118|1
2024-02-11 03:32:33|10616|37730|ATTP|2.28B|2280000000|23|181713|-46.29|42|2024-04-11|15/12/2023||||3460000000|23|1|2023-11-08|15/09/2023||-4.5|3080000000|3080000000|21.860000610352|1
2024-02-11 03:32:37|10617|1162598|9997|7.45B|7450000000|6.13|1100230|-38.14|0||
2024-02-11 03:32:44|10618|992657|3413|20.65B|20650000000|212.5|595064|6.52|31|2024-05-08|15/03/2024||3.9||3100000000|212.5|1|2024-02-23|15/12/2023||3.89||3080000000|212.5|1
2024-02-11 03:32:51|10619|1062839|MPARK|34.87B|34870000000|167.6|695492|142.9|30|2024-05-07|15/03/2024|||||167.60000610352|1|2024-03-05|15/12/2023|||||167.60000610352|1
2024-02-11 03:32:57|10620|999097|0581|4.39B|4390000000|1.180|1582800|-22.88|18|2024-03-27|15/12/2023|||||1.1799999475479|1|2023-11-29|15/09/2023|||||1.2300000190735|1
2024-02-11 03:33:03|10621|18033|BASF|139.08B|139080000000|3,213.10|28674|38.57|31|2024-05-07|15/03/2024|||||3213.1000976562|1|2024-02-12|15/12/2023|||||3213.1000976562|1
2024-02-11 03:33:18|10622|43922|026890|237.35B|237350000000|6,490|77388|2.37|28|2024-02-28|15/12/2023|||||6490|1|2023-11-14|15/09/2023|||||6110|1
2024-02-11 03:33:25|10623|100051|0743|3.42B|3420000000|2.18|885250|-40.76|25|2024-04-29|15/03/2024|||||2.1800000667572|1|2024-03-21|15/12/2023|||||2.1800000667572|1
2024-02-11 03:33:30|10624|103155|1736|19.63B|19630000000|64.8|359244|-6.09|31|2024-05-09|15/03/2024||-0.32||7780000000|64.800003051758|1|2024-03-12|15/12/2023||3.21||12660000000|64.800003051758|1
2024-02-11 03:33:36|10625|947275|BAMN|71.3B|71300000000|2,206.50|152997|1.72|35|2024-01-31|15/12/2023|17.2||3830000000|4060000000|2299.25|1|2023-11-08|15/09/2023|10.95|11.2|3810000000|3810000000|2075.8500976562|1
2024-02-11 03:33:42|10626|19509|MGROS|80.21B|80210000000|443|1517983|271.33|43|2024-05-06|15/03/2024|||||443|1|2024-03-05|15/12/2023||||44420000000|443|1
2024-02-11 03:33:48|10627|1008732|2001|3.37B|3370000000|2.17|833267|-41.67|4|2018-04-11|15/12/2017|0.09||201800000||5.6399998664856|1|2017-09-26|15/06/2017|0.09||212600000||4.0999999046326|1
2024-02-11 03:33:53|10628|50002|1333|1.37B|1370000000|0.1780|1000|0|16|2023-05-01|15/03/2023|||||1.6799999475479|1|2023-03-16|15/12/2022|||||1.6799999475479|1
2024-02-11 03:33:59|10629|18741|MYPK3|1.77B|1770000000|11.77|1103942|2.44|43|2024-05-06|15/03/2024||0.6691||3930000000|11.770000457764|1|2024-03-06|15/12/2023||0.4813||3740000000|11.770000457764|1
2024-02-11 03:34:07|10630|12888|SWDY|67.39B|67390000000|31.5|2822968|143.24|42|2024-02-28|15/12/2023||||36587000000|31.5|1|2023-11-08|15/09/2023|||39170000000|39170000000|27.89999961853|1
2024-02-11 03:34:12|10631|103255|2355|17.97B|17970000000|45.2|13277799|50.67|31|2024-05-08|15/03/2024||0.7267||4440000000|45.200000762939|1|2024-03-11|15/12/2023||0.755||4480000000|45.200000762939|1
2024-02-11 03:34:17|10632|1082079|6100|2.12B|2120000000|4.09|720253|-68.54|12|2023-03-18|15/12/2022|||||10.920000076294|1|2022-11-25|15/09/2022|||||7.6900000572205|1
2024-02-11 03:34:25|10633|103389|2605|13.26B|13260000000|22.65|17789643|14.11|31|2024-05-07|15/03/2024||0.155||1040000000|22.64999961853|1|2024-03-28|15/12/2023||0.3||1150000000|22.64999961853|1
2024-02-11 03:34:32|10634|1012379|4162|15.3B|15300000000|106.50|2191|-8.58|31|2024-05-29|15/03/2024||0.55||180000000|106.5|1|2024-02-28|15/12/2023||0.46||186000000|106.5|1
2024-02-11 03:34:36|10635|1117969|1890|2.38B|2380000000|1.18|2960514|-63.13|0||
2024-02-11 03:34:41|10636|950273|GNIC|1.01B|1010000000|1.49|3773525|33.05|31|2024-04-23|15/03/2024|||||1.4900000095367|1|2024-02-26|15/12/2023|||||1.4900000095367|1
2024-02-11 03:34:48|10637|43462|073240|1.87T|1870000000000|6,520|367768|99.39|43|2024-05-14|15/03/2024||108.15||1056500000000|6520|1|2024-01-30|15/12/2023||104.17|1060750000000|973300000000|5810|1
2024-02-11 03:34:52|10638|1061667|166090|938.25B|938250000000|47,500|99554|28.03|29|2024-05-14|15/03/2024||845.00||50000000000|47500|1|2024-04-01|15/12/2023||1431||46880000000|47500|1
2024-02-11 03:34:58|10639|979582|065660|131.86B|131860000000|13,550|16810|0|25|2023-05-12|15/03/2023|-1.8||1540000000||19190|1|2023-02-28|15/12/2022|-59.41||1600000000||21650|1
2024-02-11 03:35:05|10640|103360|2501|22.03B|22030000000|19.00|2418052|14.46|31|2024-05-17|15/03/2024||0.07||2270000000|19|1|2024-03-29|15/12/2023||0.49||5000000000|19|1
2024-02-11 03:35:10|10641|103196|2031|18.47B|18470000000|57.5|3020552|27.78|31|2024-05-08|15/03/2024||0.86||4150000000|57.5|1|2024-03-20|15/12/2023||0.91||4270000000|57.5|1
2024-02-11 03:35:16|10642|993203|PNBH|214.46B|214460000000|827|656459|75.9|31|2024-05-29|15/03/2024||14.11||7890000000|825.84997558594|1|2024-01-24|15/12/2023|13|13.24|6690000000|6690000000|863.59997558594|1
2024-02-11 03:35:22|10643|18302|NCCL|141.3B|141300000000|224.75|7251405|139.61|42|2024-02-08|15/12/2023|3.45|3.24|47470000000|43840000000|220.30000305176|1|2023-11-09|15/09/2023|1.1|1.93|42830000000|42830000000|156.25|1
2024-02-11 03:35:26|10644|1166255|294090|144.02B|144020000000|4,735|947930|-77.72|12|2023-03-22|15/12/2022|-246.94||1610000000||25750|1|2022-11-14|15/09/2022|-176.21||3480000000||18000|1
2024-02-11 03:35:31|10645|1169011|INTB3|6.42B|6420000000|19.59|1139558|-32.86|18|2024-04-29|15/03/2024||0.4207||1080000000|19.590000152588|1|2024-02-28|15/12/2023||0.4093||1050000000|19.590000152588|1
2024-02-11 03:35:38|10646|17995|ALOK|148.46B|148460000000|29.950|38402117|133.07|32|2024-04-16|15/03/2024|||||29.89999961853|1|2024-01-17|15/12/2023|||||32.5|1
2024-02-11 03:35:44|10647|953529|LNTAq|872.87M|872870000|1.50|2897|0|21|2023-04-24|15/03/2023|||||1.5|1|2023-03-29|15/12/2022||||162060000000|1.5|1
2024-02-11 03:35:50|10648|41661|CAPI|3B|3000000000|0.705|15577379|0|42|2024-02-27|15/12/2023||0.1363||4430000000|0.7049999833107|1|2023-11-30|15/09/2023|-0.053|0.1218|4230000000|4250000000|0.88999998569489|1
2024-02-11 03:35:55|10649|100272|VAIB|75.87B|75870000000|458.8|973191|52.55|29|2024-01-30|15/12/2023|||||528.54998779297|1|2023-10-30|15/09/2023|||||408.45001220703|1
2024-02-11 03:36:01|10650|950325|IOIP|11.78B|11780000000|2.14|4495531|96.33|30|2024-02-23|15/12/2023|||||2.1400001049042|1|2023-11-24|15/09/2023|0.032||648000000||1.7200000286102|1
2024-02-11 03:36:07|10651|990647|1176|1.6B|1600000000|0.222|171493817|-75.33|15|2023-03-30|15/12/2022|-0.08||1500000000||0.81999999284744|1|2022-08-30|15/06/2022|-0.07||1340000000||1|1
2024-02-11 03:36:13|10652|37811|GPW|1.84B|1840000000|43.76|59617|16.38|42|2024-03-21|15/12/2023||||116100000|43.759998321533|1|2023-11-09|15/09/2023|0.9456||106100000|106100000|39.360000610352|1
2024-02-11 03:36:19|10653|43575|001060|828.88B|828880000000|33,800|212954|57.47|33|2024-05-13|15/03/2024||522.44||191070000000|33800|1|2024-04-01|15/12/2023||681.79||206480000000|33800|1
2024-02-11 03:36:25|10654|978765|THYO|32.12B|32120000000|607|101233|24.68|31|2024-05-29|15/03/2024||3.97||1540000000|607.75|1|2024-02-01|15/12/2023||3.67|1350000000|1470000000|610.15002441406|1
2024-02-11 03:36:31|10655|1056491|ZAMP3|1.28B|1280000000|4.78|1934773|-3.43|29|2024-05-03|15/03/2024||-0.1195||930890000|4.7800002098083|1|2024-03-07|15/12/2023||0.1955||1110000000|4.7800002098083|1
2024-02-11 03:36:36|10656|102384|RRHI|52.69B|52690000000|36.15|462503|-38.21|32|2024-05-02|15/03/2024|||||36.150001525879|1|2024-02-01|15/12/2023|1.02|1.02|53930000000|53930000000|35.25|1
2024-02-11 03:36:42|10657|39850|BACO|30.34B|30340000000|212.2|445823|26.99|45|2024-05-02|15/03/2024||3.3||2680000000|212.25|1|2024-02-05|15/12/2023|2.6|2.58|2360000000|2350000000|221.44999694824|1
2024-02-11 03:36:48|10658|19431|GUBRF|54.64B|54640000000|163.60|10590315|3.61|36|2023-05-17|15/03/2023|-0.63||7140000000||233.69999694824|1|2023-03-09|15/12/2022|-0.32||5390000000||226.19999694824|1
2024-02-11 03:36:53|10659|18035|BEML|135.27B|135270000000|3,247.15|488457|135.5|35|2024-02-08|15/12/2023|||10940000000|10940000000|3689.1999511719|1|2023-11-09|15/09/2023|12.5|12.5|9170000000|9170000000|2137.3999023438|1
2024-02-11 03:37:00|10660|19370|DOHOL|36.33B|36330000000|13.900|31538829|98.01|42|2024-05-08|15/03/2024|||||13.89999961853|1|2024-03-01|15/12/2023|||||13.89999961853|1
2024-02-11 03:37:06|10661|979194|031390|500.58B|500580000000|38,550|175935|0|21|2022-05-18|15/03/2022|||||38550|1|2022-04-04|15/12/2021|||||38550|1
2024-02-11 03:37:10|10662|1166991|9993|10.48B|10480000000|2.59|1475694|-40.6|0||
2024-02-11 03:37:17|10663|979452|052400|210.58B|210580000000|16,100|36468|-17.6|29|2024-05-10|15/03/2024|||||16100|1|2024-04-01|15/12/2023||||78900000000|16100|1
2024-02-11 03:37:21|10664|980648|NFSt|1.36B|1360000000|1.270|0|8.55|0||
2024-02-11 03:37:26|10665|1052402|QD|519.52M|519520000|2.31|836266|75|28|2024-03-13|15/12/2023|||||2.3099999427795|1|2023-12-11|15/09/2023|-0.84||29600000||1.8600000143051|1
2024-02-11 03:37:31|10666|102222|DMC|146.05B|146050000000|11|2750955|-6.46|32|2024-05-07|15/03/2024|||||11|1|2024-03-07|15/12/2023|||||11|1
2024-02-11 03:37:37|10667|979653|074600|733.44B|733440000000|27,900|214528|10.06|31|2024-05-13|15/03/2024||899.00||197800000000|27900|1|2024-04-01|15/12/2023||522.21||180850000000|27900|1
2024-02-11 03:37:42|10668|1012843|6541|8.61B|8610000000|64.30|490940|-49.75|29|2024-05-10|15/03/2024|||||64.300003051758|1|2024-03-06|15/12/2023||-1.2||241000000|64.300003051758|1
2024-02-11 03:37:48|10669|1072173|042000|479.84B|479840000000|21,400|396807|90.56|28|2024-04-01|15/12/2023||||80710000000|21400|1|2023-11-08|15/09/2023||-205.89||74520000000|13380|1
2024-02-11 03:37:56|10670|43387|012630|451.32B|451320000000|8,710|96002|47.63|40|2024-03-14|15/12/2023|||||8710|1|2023-11-06|15/09/2023|||||6380|1
2024-02-11 03:38:01|10671|1095935|2552|1.55B|1550000000|1.58|1909936|-64.97|4|2023-03-14|15/12/2022||0.054||525260000|3.6199998855591|1|2022-08-19|15/06/2022||-0.20|||3.9700000286102|1
2024-02-11 03:38:07|10672|50069|2877|6.06B|6060000000|8.02|364734|14.57|27|2024-03-28|15/12/2023||0.517||2492000000|8.0200004577637|1|2023-11-29|15/09/2023||||1073000000|7.0500001907349|1
2024-02-11 03:38:13|10673|29589|TGS|2.97B|2970000000|13.58|284332|20.5|34|2024-05-06|15/03/2024||0.28|||13.539999961853|1|2024-03-07|15/12/2023||-0.1|||13.539999961853|1
2024-02-11 03:38:19|10674|1167308|AERI3|575.98M|575980000|0.77|5384298|-34.19|18|2024-05-08|15/03/2024||-0.00|||0.76999998092651|1|2024-02-21|15/12/2023||-0.0137||838800000|0.76999998092651|1
2024-02-11 03:38:25|10675|962574|AESB3|6.18B|6180000000|10.27|2430713|3.95|32|2024-05-02|15/03/2024|||||10.270000457764|1|2024-02-26|15/12/2023||0.1074||838880000|10.270000457764|1
2024-02-11 03:38:30|10676|1161013|9983|1.74B|1740000000|1.34|285110|-59.39|0||
2024-02-11 03:38:36|10677|19513|OYAKC|75.56B|75560000000|65.150|9852172|168.77|40|2024-04-30|15/03/2024|||||65.150001525879|1|2024-02-20|15/12/2023|||||65.150001525879|1
2024-02-11 03:38:42|10678|979379|045390|233.97B|233970000000|3,320|553630|-2.5|24|2023-03-21|15/12/2022|44.75||35120000000||3130|1|2022-11-14|15/09/2022|21.08||19520000000||3170|1
2024-02-11 03:38:47|10679|979662|078130|102.09B|102090000000|800|47679600|-62.53|24|2023-03-21|15/12/2022|-41.94||25340000000||800|1|2022-11-14|15/09/2022|-45||28000000000||2535|1
2024-02-11 03:38:51|10680|943443|0468|2.3B|2300000000|1.72|1634912|-16.1|6|2023-03-28|15/12/2022|||||1.6299999952316|1|2018-04-23|15/12/2017|0.13||1270000000||5.1199998855591|1
2024-02-11 03:38:58|10681|18756|POMO4|7.2B|7200000000|8.34|7640505|163.92|40|2024-05-02|15/03/2024|||||8.3400001525879|1|2024-02-27|15/12/2023|||||8.3400001525879|1
2024-02-11 03:39:04|10682|979766|091700|431.53B|431530000000|8,140|126464|-6.33|32|2024-05-13|15/03/2024||248.52||299910000000|8140|1|2024-04-01|15/12/2023||122.27||265480000000|8140|1
2024-02-11 03:39:09|10683|1163131|1477|3.44B|3440000000|4.96|871823|-55.07|0||
2024-02-11 03:39:15|10684|950210|DUFU|949.3M|949300000|1.79|789544|-17.13|29|2024-05-07|15/03/2024|||||1.789999961853|1|2024-02-23|15/12/2023|||||1.789999961853|1
2024-02-11 03:39:21|10685|979274|036930|1.45T|1450000000000|30,550|514422|150|31|2024-05-14|15/03/2024||480.00||80180000000|30550|1|2024-04-01|15/12/2023||439.00||86770000000|30550|1
2024-02-11 03:39:27|10686|980078|214450|1.05T|1050000000000|103,300|66214|38.66|31|2024-05-10|15/03/2024||1702||68100000000|103300|1|2024-02-12|15/12/2023||1910||70700000000|103300|1
2024-02-11 03:39:33|10687|100104|1668|2.43B|2430000000|0.212|9115371|-62.14|14|2022-11-28|15/09/2022|0.02||3260000000||0.50999999046326|1|2022-07-03|15/03/2022|0.01||4150000000||0.66000002622604|1
2024-02-11 03:39:39|10688|40451|BERA|9.17B|9170000000|13.420|10248312|56.23|25|2023-05-10|15/03/2023|0.13||2620000000||9.5|1|2023-03-10|15/12/2022|0.49||2400000000||14.199999809265|1
2024-02-11 03:39:45|10689|43394|049770|634.83B|634830000000|32,900|16703|-4.91|41|2024-05-10|15/03/2024||||1152700000000|32900|1|2024-02-12|15/12/2023||||1066230000000|32900|1
2024-02-11 03:39:50|10690|979665|078160|242.1B|242100000000|7,100|69818|-53.96|28|2024-03-13|15/12/2023|||||7100|1|2023-11-16|15/09/2023|||||7080|1
2024-02-11 03:39:56|10691|979796|095610|324.16B|324160000000|18,480|94558|2.84|32|2024-05-14|15/03/2024||241||56650000000|18480|1|2024-04-01|15/12/2023||-55.54||42220000000|18480|1
2024-02-11 03:40:02|10692|986320|DIBL|60.23B|60230000000|411|1206021|91.52|32|2024-02-12|15/12/2023||||25270000000|411.89999389648|1|2023-11-13|15/09/2023|6.3|6.1|24270000000|24250000000|375.75|1
2024-02-11 03:40:07|10693|19436|HEKTS|46.17B|46170000000|18.25|49204681|-27.12|29|2024-04-18|15/03/2024|||||18.25|1|2024-02-28|15/12/2023|||||18.25|1
2024-02-11 03:40:12|10694|101633|WIKA|2.15T|2150000000000|240|83395279|-65.71|31|2024-04-30|15/03/2024|||||240|1|2024-03-22|15/12/2023|||||240|1
2024-02-11 03:40:19|10695|37759|CIEP|2.79B|2790000000|53|10229|11.39|40|2024-03-26|15/12/2023|||||53|1|2023-11-16|15/09/2023|||||53|1
2024-02-11 03:40:24|10696|1062273|ENJSA|66.67B|66670000000|56.45|8964479|121.89|29|2024-02-28|15/12/2023||||23550000000|56.450000762939|1|2023-11-06|15/09/2023|||40110000000|35370000000|50.150001525879|1
2024-02-11 03:40:30|10697|101631|WSKT|5.82T|5820000000000|202|27294530|-43.89|28|2023-08-02|15/06/2023||-23.88|||202|1|2023-04-28|15/03/2023|-13.02|-62.16|2731800000000||232|1
2024-02-11 03:40:36|10698|947439|CEAT|113.22B|113220000000|2,797.05|311890|84.68|37|2024-05-02|15/03/2024||38.3||30440000000|2800.3500976562|1|2024-01-24|15/12/2023|44.79|44.17|29630000000|29590000000|2754.1499023438|1
2024-02-11 03:40:41|10699|946381|0520|2.02B|2020000000|1.86|6352453|-76.52|5|2018-04-20|15/12/2017|0.21||2090000000||15.039999961853|1|2017-09-28|15/06/2017|0.17||1580000000||9.4399995803833|1
2024-02-11 03:40:45|10700|1006224|183300|598.97B|598970000000|57,700|81079|22.12|30|2024-03-20|15/12/2023|||||57700|1|2023-11-16|15/09/2023|||91300000000||52300|1
2024-02-11 03:40:50|10701|1142501|319660|608.3B|608300000000|21,000|129448|16.93|20|2024-05-08|15/03/2024||435.00||63900000000|21000|1|2024-04-01|15/12/2023||118.00||78450000000|21000|1
2024-02-11 03:40:56|10702|1142482|299660|58.22B|58220000000|4,280|86296|-66.03|18|2023-03-21|15/12/2022|-1020.87||480000000||10170|1|2022-11-11|15/09/2022|-404.36||480000000||14600|1
2024-02-11 03:41:03|10703|19433|HALKB|102.17B|102170000000|14.22|48589506|67.49|42|2024-05-09|15/03/2024||0.46|||14.220000267029|1|2024-02-14|15/12/2023||0.4729||14680000000|14.220000267029|1
2024-02-11 03:41:09|10704|18178|HEGL|72.63B|72630000000|1,879.00|384520|86.07|35|2024-02-12|15/12/2023|||||1881.6999511719|1|2023-11-08|15/09/2023|16||6430000000|6500000000|1641.5999755859|1
2024-02-11 03:41:15|10705|958368|SCOG|3.42B|3420000000|2.65|1279900|59.64|30|2024-02-22|15/12/2023||11.40||787590000|2.6500000953674|1|2023-11-21|15/09/2023|0.0272||673500000|673500000|1.9199999570847|1
2024-02-11 03:41:21|10706|992737|217270|305.8B|305800000000|6,830|78826|-37.28|28|2024-04-01|15/12/2023|||||6830|1|2023-11-15|15/09/2023|||||7500|1
2024-02-11 03:41:27|10707|990500|0863|4.92B|4920000000|7.86|4037406|125.86|13|2023-03-28|15/12/2022|-1.28||115800000||2.460000038147|1|2022-08-25|15/06/2022|-0.73||36280000||3.4500000476837|1
2024-02-11 03:41:32|10708|945149|AMANT|2.86B|2860000000|1.15|6256753|28.49|29|2024-05-08|15/03/2024|||||1.1499999761581|1|2024-02-14|15/12/2023|||||1.1499999761581|1
2024-02-11 03:41:37|10709|979433|050890|382.16B|382160000000|6,280|660204|1.95|28|2024-02-12|15/12/2023||||110800000000|6280|1|2023-11-15|15/09/2023||||76300000000|5900|1
2024-02-11 03:41:43|10710|1155950|9928|417.49M|417490000|0.42|420108|-58.42|15|2024-03-28|15/12/2023|||||0.42500001192093|1|2023-11-29|15/09/2023|||||0.5799999833107|1
2024-02-11 03:41:49|10711|979110|018000|157.54B|157540000000|1,247|326082|-28.13|29|2024-03-23|15/12/2023|||||1247|1|2023-11-14|15/09/2023|||||1117|1
2024-02-11 03:41:55|10712|103161|1789|20.08B|20080000000|25.4|753871|-1.74|39|2024-05-06|15/03/2024|||||25.39999961853|1|2024-02-23|15/12/2023||0.115||984500000|25.39999961853|1
2024-02-11 03:42:02|10713|103250|2349|5.39B|5390000000|7.770|1009347|-5.13|37|2024-03-22|15/12/2023|||||7.7699999809265|1|2023-11-14|15/09/2023|||||8.079999923706|1
2024-02-11 03:42:08|10714|104349|UBL|225.43B|225430000000|184|944836|77.78|31|2024-04-17|15/03/2024||||24136000000|184|1|2024-02-21|15/12/2023||12.11||49767000000|184|1
2024-02-11 03:42:16|10715|979343|041960|298.15B|298150000000|4,250|132806|-38.49|24|2023-03-15|15/12/2022|-102.54||10320000000||6670|1|2022-11-14|15/09/2022|-15.37||8100000000||7660|1
2024-02-11 03:42:20|10716|990208|0305|1.02B|1020000000|0.310|2207429|-66.3|5|2018-04-26|15/12/2017|0.02||7500000000||0.42300000786781|1|2017-09-12|15/06/2017|0.04||8630000000||0.63999998569489|1
2024-02-11 03:42:27|10717|41674|PREI|4.67B|4670000000|1.28|3112161|-7.25|31|2024-04-25|15/03/2024|||||1.2799999713898|1|2024-01-24|15/12/2023|0.0232|0.0438|208200000|208200000|1.25|1
2024-02-11 03:42:32|10718|943501|1622|4.72B|4720000000|1.33|548000|-11.33|5|2018-04-06|15/12/2017|0.15||3720000000||4.1999998092651|1|2017-09-25|15/06/2017|0.09||3010000000||3.8399999141693|1
2024-02-11 03:42:37|10719|1089235|226950|222.55B|222550000000|13,520|72474|-41.34|24|2023-05-12|15/03/2023|-509||2260000000||20650|1|2023-03-13|15/12/2022|-113.58||692800000||23850|1
2024-02-11 03:42:42|10720|1169005|INDG|67.78B|67780000000|1,420.00|98457|22.22|17|2024-05-17|15/03/2024||||4010000000|1423.3000488281|1|2024-02-09|15/12/2023|8.25|9.1|3340000000|3390000000|1442.3000488281|1
2024-02-11 03:42:48|10721|13204|GISS|5.09B|5090000000|2.741|6699600|68.16|40|2024-04-30|15/03/2024|||||2.7409999370575|1|2024-02-14|15/12/2023||0.08||914660000|2.7409999370575|1
2024-02-11 03:42:54|10722|959123|NEMAKA|12.82B|12820000000|4.22|3549773|-31.38|34|2024-04-23|15/03/2024||0.22|||4.2199997901917|1|2024-02-13|15/12/2023||0.1069||20090000000|4.2199997901917|1
2024-02-11 03:43:01|10723|19601|ULKER|40.14B|40140000000|108.7|6320913|330.67|43|2024-05-07|15/03/2024|||||108.69999694824|1|2024-03-06|15/12/2023|||||108.69999694824|1
2024-02-11 03:43:08|10724|945158|PLMD|147.26B|147260000000|1,529.95|78304|69.63|31|2024-05-09|15/03/2024|||||1532.4000244141|1|2024-01-31|15/12/2023|6.8|6.8|3400000000|3400000000|1390.5500488281|1
2024-02-11 03:43:14|10725|946714|JCHA|30.65B|30650000000|1,136.00|50462|-3.35|31|2024-05-21|15/03/2024||||6520000000|1128|1|2024-01-30|15/12/2023|-10|-3|3000000000|5910000000|1163.0999755859|1
2024-02-11 03:43:20|10726|19528|OTKAR|62.76B|62760000000|523|296013|-37.51|33|2024-04-25|15/03/2024|||||523|1|2024-02-12|15/12/2023|||||523|1
2024-02-11 03:43:23|10727|1162796|EBON|64.68M|64680000|10.300|77440|51.25|2|2023-04-28|15/12/2022|-5.53||7270000||5.7800002098083|1|2022-11-17|15/06/2022|-0.05||25060000||0.28299999237061|30
2024-02-11 03:43:30|10728|102564|KSL|11.47B|11470000000|2.6|1340705|-28.96|30|2024-03-11|15/01/2024|||||2.5999999046326|1|2023-12-22|15/10/2023|||||2.5999999046326|1
2024-02-11 03:43:36|10729|18120|EPLI|61.77B|61770000000|193.65|1013734|20.69|31|2024-05-07|15/03/2024||||11080000000|193.89999389648|1|2024-02-07|15/12/2023|2.7|2.15|9750000000|9750000000|191.5|1
2024-02-11 03:43:42|10730|1062260|284740|468.63B|468630000000|20,900|24315|-30.68|26|2024-04-01|15/12/2023|||||20900|1|2023-11-15|15/09/2023|||||23500|1
2024-02-11 03:43:49|10731|43968|057050|531.75B|531750000000|46,450|22467|-12.85|37|2024-05-13|15/03/2024||||617400000000|46450|1|2024-02-06|15/12/2023|||513400000000|513400000000|48300|1
2024-02-11 03:43:55|10732|43736|006060|171.36B|171360000000|3,455|70363|-15.83|31|2024-05-10|15/03/2024|||||3455|1|2024-02-28|15/12/2023|||||3455|1
2024-02-11 03:44:01|10733|18622|BRPR3|60.92M|60920000|131.17|9522|-88.5|42|2024-02-08|15/12/2023||1.44|||131.16999816895|1|2023-11-06|15/09/2023||1.29|||131.16999816895|1
2024-02-11 03:44:07|10734|21090|SOL|93.35M|93350000|1.785|551348|-62.5|41|2024-05-30|15/03/2024||0.055||31750000|1.7799999713898|1|2024-03-21|15/12/2023||-0.0025||44980000|1.7799999713898|1
2024-02-11 03:44:14|10735|103052|1444|9.89B|9890000000|10.05|1131712|-2.43|31|2024-05-13|15/03/2024||-0.01||2090000000|10.050000190735|1|2024-03-27|15/12/2023||-0.02||2070000000|10.050000190735|1
2024-02-11 03:44:20|10736|1010624|1257|1.61B|1610000000|0.78|957135|-57.84|13|2023-02-27|15/12/2022|-0.02||||1.8500000238419|1|2022-08-08|15/06/2022|0.18||||1.75|1
2024-02-11 03:44:25|10737|1166246|6988|428.87M|428870000|0.18|5169781|-88.24|12|2024-03-15|15/12/2023|||||0.18099999427795|1|2023-11-29|15/09/2023|||||0.1710000038147|1
2024-02-11 03:44:33|10738|41639|UMWS|5.81B|5810000000|4.97|1717742|32.53|42|2024-02-26|15/12/2023|||||4.9699997901917|1|2023-11-27|15/09/2023|0.148||4830000000||4.9099998474121|1
2024-02-11 03:44:38|10739|1030904|LOTT|2.71B|2710000000|1.19|1413351|-13.77|29|2024-04-30|15/03/2024|||||1.1900000572205|1|2024-01-29|15/12/2023|-0.0819|-0.0819|1860000000|1860000000|1.4900000095367|1
2024-02-11 03:44:43|10740|1166438|6998|453.66M|453660000|0.90|72900|-69.18|5|2021-08-26|15/06/2021|-0.82||||11.199999809265|1|2021-04-27|15/12/2020|-12.36||10330000||16.39999961853|1
2024-02-11 03:44:50|10741|41672|BUAB|3.23B|3230000000|0.545|15909038|-9.92|37|2024-02-23|15/12/2023|||||0.5450000166893|1|2023-11-16|15/09/2023|0.03|0.03|524800000|524800000|0.53500002622604|1
2024-02-11 03:44:56|10742|43758|007460|227.73B|227730000000|933|2225205|-53.02|28|2024-04-01|15/12/2023|||||933|1|2023-11-15|15/09/2023|||||893|1
2024-02-11 03:45:03|10743|41450|FORUS|410.24B|410240000000|1,587.20|69618|22.11|34|2024-03-04|15/12/2023|||||1587.1999511719|1|2023-11-27|15/09/2023|18.59|18.59|72810000000|72900000000|1368.3000488281|1
2024-02-11 03:45:09|10744|996172|PARD3|2.58B|2580000000|20.35|320425|4.04|27|2023-08-14|15/06/2023||0.27||566800000|20.35000038147|1|2023-05-10|15/03/2023||0.42||585090000|20.35000038147|1
2024-02-11 03:45:14|10745|100097|1234|4.9B|4900000000|4.09|717257|2.51|9|2021-08-15|15/06/2021|||||5.0300002098083|1|2018-03-12|15/12/2017|0.28||1420000000|1305000000|8.3000001907349|1
2024-02-11 03:45:20|10746|103454|2905|13.21B|13210000000|12.40|982321|-20.51|28|2024-03-28|15/12/2023|||||12.39999961853|1|2023-11-29|15/09/2023|||||13.60000038147|1
2024-02-11 03:45:26|10747|102349|VLL|21.59B|21590000000|1.7|1092767|-14.14|32|2024-05-09|15/03/2024|||||1.7000000476837|1|2024-04-17|15/12/2023||0.1247||5820000000|1.7000000476837|1
2024-02-11 03:45:31|10748|1061947|ZEPP|75.08M|75080000|1.28|67987|-31.91|28|2024-05-21|15/03/2024||-0.2059||951120000|1.2300000190735|1|2024-03-14|15/12/2023||1.35||1470000000|1.2300000190735|1
2024-02-11 03:45:37|10749|103172|1905|23.97B|23970000000|22.05|3901948|30.47|31|2024-05-10|15/03/2024||-0.07||5130000000|22.049999237061|1|2024-03-13|15/12/2023||-0.04||5350000000|22.049999237061|1
2024-02-11 03:45:42|10750|1167072|2126|759.51M|759510000|1.89|709786|-61.66|0||
2024-02-11 03:45:48|10751|13801|EUR|2.13B|2130000000|15.33|195585|2.4|43|2024-05-10|15/03/2024||||7480000000|15.329999923706|1|2024-02-29|15/12/2023||||8480000000|15.329999923706|1
2024-02-11 03:45:54|10752|50114|OCEJ|8.65B|8650000000|7,190|111886|0.45|17|2023-05-31|15/03/2023||248.00||4218000000|7250|1|2022-12-05|15/09/2022|6.22|375.00|8150000000|4655000000|5566|1
2024-02-11 03:46:00|10753|993741|DANHOS13|32.6B|32600000000|20.92|1597325|-11.36|31|2024-04-18|15/03/2024||0.536||1500000000|20.920000076294|1|2024-02-13|15/12/2023||0.579||1380000000|20.920000076294|1
2024-02-11 03:46:06|10754|990094|0120|3.78B|3780000000|1.960|5492440|44.12|15|2023-03-27|15/12/2022|||1020000000||1.4900000095367|1|2022-08-25|15/06/2022|0.01||1030000000||1.0800000429153|1
2024-02-11 03:46:11|10755|943437|0337|719.99M|719990000|0.26|1088337|-63.89|6|2023-03-29|15/12/2022|||||0.68999999761581|1|2018-04-19|15/12/2017|0.39||9860000000||3.8399999141693|1
2024-02-11 03:46:17|10756|942338|0095|3.11B|3110000000|0.61|14146390|-47.86|6|2023-03-30|15/12/2022|||||1.4299999475479|1|2018-04-20|15/12/2017|0.12||2370000000||3.3800001144409|1
2024-02-11 03:46:23|10757|103222|2231|18.04B|18040000000|128|244466|-18.99|31|2024-05-10|15/03/2024||1.69||1460000000|128|1|2024-03-18|15/12/2023||1.63||1460000000|128|1
2024-02-11 03:46:28|10758|104193|HPWR|150.18B|150180000000|116.2|4655679|81.34|31|2024-04-30|15/03/2024||||27944000000|116.19999694824|1|2024-02-21|15/12/2023||14.33||30050000000|116.19999694824|1
2024-02-11 03:46:34|10759|103180|2009|11.02B|11020000000|30.65|1573291|-14.98|31|2024-05-08|15/03/2024|||||30.64999961853|1|2024-03-18|15/12/2023|||||30.64999961853|1
2024-02-11 03:46:41|10760|1087961|FINO|134.84B|134840000000|4,400.15|4265|-7.63|26|2024-05-22|15/03/2024||37.00||5330000000|4400.1499023438|1|2024-02-02|15/12/2023|30.7|30.6|4880000000|4620000000|4729.5|1
2024-02-11 03:46:48|10761|1094001|298040|1.49T|1490000000000|160,300|57195|137.13|25|2024-05-10|15/03/2024||557.79||1026100000000|160300|1|2024-01-29|15/12/2023||4306|1292000000000|1336250000000|185000|1
2024-02-11 03:46:54|10762|39840|SPJT|50.44B|50440000000|68.18|11070746|94.52|31|2024-05-27|15/03/2024||||19950000000|68.180000305176|1|2024-02-13|15/12/2023|||||68.180000305176|1
2024-02-11 03:47:01|10763|43431|003240|732.22B|732220000000|870,000|2197|18.37|37|2024-04-01|15/12/2023|||||870000|1|2023-11-13|15/09/2023|||||618000|1
2024-02-11 03:47:07|10764|1008701|265520|312.42B|312420000000|20,800|138198|2.97|30|2024-05-13|15/03/2024||382.15||96500000000|20800|1|2024-04-01|15/12/2023||321.91||138000000000|20800|1
2024-02-11 03:47:12|10765|943463|0818|1.32B|1320000000|0.475|412583|-47.8|15|2023-03-22|15/12/2022|-0.07||1690000000||0.77999997138977|1|2022-08-11|15/06/2022|0.2||1740000000||0.9200000166893|1
2024-02-11 03:47:18|10766|1055339|SMU|881.48B|881480000000|152.95|5204623|18.43|29|2024-02-28|15/12/2023||||747650000000|152.94999694824|1|2023-11-13|15/09/2023|1.9|2.52|714700000000|740560000000|159.07000732422|1
2024-02-11 03:47:22|10767|1163127|6968|246.51M|246510000|0.15|1309823|-78.57|0||
2024-02-11 03:47:29|10768|50517|TUPY3|3.6B|3600000000|25|536590|-11.72|36|2024-05-08|15/03/2024||0.84||2870000000|25|1|2024-03-13|15/12/2023||0.8526||2880000000|25|1
2024-02-11 03:47:35|10769|101605|TINS|4.06T|4060000000000|545|8962867|-54.96|31|2024-05-02|15/03/2024|||||545|1|2024-03-13|15/12/2023|||||545|1
2024-02-11 03:47:41|10770|104160|FAUF|143.25B|143250000000|113|1644510|10.24|31|2024-04-24|15/03/2024|||||113|1|2024-02-12|15/12/2023||7.67||41700000000|113|1
2024-02-11 03:47:46|10771|1009367|TEND3|1.27B|1270000000|10.32|3518368|158.65|29|2024-05-08|15/03/2024||0.1052||739080000|10.319999694824|1|2024-03-14|15/12/2023||0.0242||796310000|10.319999694824|1
2024-02-11 03:47:52|10772|43938|033180|116.64B|116640000000|1,326|3119967|-36.59|30|2024-02-28|15/12/2023|||||1326|1|2023-11-15|15/09/2023|||||1326|1
2024-02-11 03:47:58|10773|18441|TVEB|102.95B|102950000000|60|31522279|75.95|31|2024-04-15|15/03/2024|||||60.049999237061|1|2024-01-23|15/12/2023|||18410000000||65.650001525879|1
2024-02-11 03:48:02|10774|1084940|1773|6.46B|6460000000|3.05|2947338|18.22|0||
2024-02-11 03:48:08|10775|986127|ADEN|42.69B|42690000000|382.00|450334|36.19|30|2024-02-10|15/12/2023||||1416000000|381.75|1|2023-11-13|15/09/2023|||||331.5|1
2024-02-11 03:48:13|10776|1169404|ESPA3|350.58M|350580000|0.97|1754089|-19.83|18|2024-05-09|15/03/2024||0.04||283970000|0.97000002861023|1|2024-03-21|15/12/2023||||263060000|0.97000002861023|1
2024-02-11 03:48:19|10777|979287|036810|429.16B|429160000000|21,900|153385|-1.35|28|2024-04-01|15/12/2023|||||21900|1|2023-11-15|15/09/2023|||||21800|1
2024-02-11 03:48:24|10778|41438|ECL|895.31B|895310000000|850|615014|69.32|36|2024-04-24|15/03/2024||0.0251|||850|1|2024-02-12|15/12/2023||0.03||475850000|850|1
2024-02-11 03:48:31|10779|18718|LEVE3|4.31B|4310000000|33.57|622629|-4.98|40|2024-05-08|15/03/2024||0.95|||33.569999694824|1|2024-03-11|15/12/2023|||||33.569999694824|1
2024-02-11 03:48:36|10780|950198|ATAI|312.74M|312740000|0.26|1575189|-27.78|28|2024-02-28|15/12/2023|||||0.25999999046326|1|2023-11-30|15/09/2023|||||0.31499999761581|1
2024-02-11 03:48:41|10781|1162593|GTH|119.86M|119860000|3.8100|32115|14.41|8|2022-03-24|15/12/2021||-0.0409||142460000|2.9200000762939|3|2021-11-30|15/09/2021|-0.0439|-0.0387|23940000|23210000|9.5999997456868|3
2024-02-11 03:48:47|10782|103384|2547|8.14B|8140000000|9.25|994446|2.55|29|2024-05-10|15/03/2024|||||9.25|1|2024-03-12|15/12/2023|||||9.25|1
2024-02-11 03:48:53|10783|41676|SAEN|918.8M|918800000|0.05|29556372|11.11|30|2024-03-27|15/01/2024|||||0.05000000074506|1|2023-12-13|15/10/2023|-0.699||1100000000|1456000000|0.04500000178814|1
2024-02-11 03:49:00|10784|979957|138080|149.76B|149760000000|14,250|60574|-24.28|30|2024-04-01|15/12/2023||||17800000000|14250|1|2023-11-14|15/09/2023|||11000000000|11000000000|11840|1
2024-02-11 03:49:06|10785|19526|NUHCM|48.41B|48410000000|322.25|330177|159.88|29|2024-05-08|15/03/2024|||||322.25|1|2024-03-13|15/12/2023|||||322.25|1
2024-02-11 03:49:12|10786|18763|ENAT3|5.05B|5050000000|19.18|2076166|31.91|43|2024-05-15|15/03/2024||0.6985||3710000000|19.180000305176|1|2024-03-27|15/12/2023||-0.0338||347070000|19.180000305176|1
2024-02-11 03:49:18|10787|1050111|BEST|43.93M|43930000|2.2100|23643|-19.24|25|2023-06-07|15/03/2023|||||2.2200000286102|1|2023-03-08|15/12/2022|-0.6|-4.75|287280000|9950000000|0.65030002593994|4
2024-02-11 03:49:24|10788|946388|0698|788.58M|788580000|0.081|15170606|-44.9|32|2024-05-01|15/03/2024|||||0.08100000023842|1|2024-03-27|15/12/2023||||4246000000|0.08100000023842|1
2024-02-11 03:49:30|10789|1073018|018250|427.42B|427420000000|16,630|51416|-10.59|29|2024-05-13|15/03/2024||||170500000000|16630|1|2024-01-26|15/12/2023|||176000000000|178170000000|17050|1
2024-02-11 03:49:37|10790|43373|097230|305.18B|305180000000|3,665|47743|-9.95|41|2024-04-01|15/12/2023|||||3665|1|2023-11-15|15/09/2023|||||3790|1
2024-02-11 03:49:43|10791|18589|ABCB4|5.52B|5520000000|23.73|643353|29.89|36|2024-05-09|15/03/2024||0.9555||652350000|23.729999542236|1|2024-02-06|15/12/2023|1.04|0.9907|685500000|628880000|24.190000534058|1
2024-02-11 03:49:49|10792|949930|AFHJ|8.02B|8020000000|650|662759|35.42|15|2023-06-05|15/03/2023|||||560|1|2022-12-05|15/09/2022|0.15||2170000000||470|1
2024-02-11 03:49:55|10793|104278|PSO|77.18B|77180000000|165.13|4692501|23.54|31|2024-04-15|15/03/2024||||929789000000|165.13000488281|1|2024-02-12|15/12/2023||-15.41||919720000000|165.13000488281|1
2024-02-11 03:50:01|10794|41482|RIPLEY|366.24B|366240000000|189.17|2224867|7.48|38|2024-03-29|15/12/2023|||||189.16999816895|1|2023-11-24|15/09/2023||||433000000000|156.13999938965|1
2024-02-11 03:50:07|10795|1054970|2858|3.46B|3460000000|0.53|3975733|-52.68|23|2023-03-21|15/12/2022|||||0.99000000953674|1|2022-08-24|15/06/2022|||||1.0099999904633|1
2024-02-11 03:50:12|10796|1089260|1672|1.78B|1780000000|1.75|2197764|-55.7|5|2023-05-31|15/03/2023|||||1.8200000524521|1|2023-03-19|15/12/2022|0.0446|0.0446|240120000|240120000|2.9500000476837|1
2024-02-11 03:50:17|10797|1156250|3718|1.72B|1720000000|0.485|1522158|-19.17|10|2023-03-29|15/12/2022|0.03||2550000000||0.56000000238419|1|2022-08-26|15/06/2022|0.04||2390000000||0.69999998807907|1
2024-02-11 03:50:24|10798|42626|AGNr|1.14B|1140000000|12.7|115684|78.87|41|2024-03-19|15/12/2023|||||12.699999809265|1|2023-11-14|15/09/2023|||653800000|653800000|11.340000152588|1
2024-02-11 03:50:30|10799|43647|003060|124.27B|124270000000|189|1670188|-50.52|25|2023-05-12|15/03/2023|1.91||17450000000||403|1|2023-03-17|15/12/2022|-6.07||17080000000||331|1
2024-02-11 03:50:35|10800|19612|VESTL|27.37B|27370000000|81.6|7380898|71.79|35|2024-05-07|15/03/2024|||||81.599998474121|1|2024-03-08|15/12/2023|||||81.599998474121|1
2024-02-11 03:50:41|10801|103604|4414|2.93B|2930000000|3.47|934511|18.84|28|2024-02-28|15/12/2023|||||3.4700000286102|1|2023-11-29|15/09/2023|||||3.9400000572205|1
2024-02-11 03:50:47|10802|102359|CEB|21.09B|21090000000|33.9|219052|-18.9|36|2024-05-06|15/03/2024|||||33.900001525879|1|2024-03-22|15/12/2023|||||33.900001525879|1
2024-02-11 03:50:52|10803|18093|DCBA|41.14B|41140000000|131.7|4337516|13.58|34|2024-05-06|15/03/2024||||6500000000|131.69999694824|1|2024-01-24|15/12/2023|4.1|4.09|5980000000|5510000000|142|1
2024-02-11 03:51:57|10804|958338|GUAR3|2.45B|2450000000|4.9|1948850|13.16|6|2024-05-08|15/03/2024|||||4.9000000953674|1|2024-03-06|15/12/2023||||2390000000|4.9000000953674|1
2024-02-11 03:52:02|10805|50555|TABK|43.82B|43820000000|15,960.00|564|-6.23|36|2024-03-26|15/12/2023|||||15960|1|2023-11-29|15/09/2023|||||15980|1
2024-02-11 03:52:09|10806|41613|MYRS|2.73B|2730000000|0.61|35930694|76.81|32|2024-02-27|15/12/2023|||||0.61000001430511|1|2023-11-27|15/09/2023|0.00||503700000|503700000|0.44999998807907|1
2024-02-11 03:52:15|10807|1084284|245620|49.61B|49610000000|421|1913545|-77.44|27|2024-03-29|15/12/2023|||||421|1|2023-11-14|15/09/2023|||||730|1
2024-02-11 03:52:22|10808|12874|ETEL|70.98B|70980000000|41.58|1293694|50|43|2024-05-08|15/03/2024||||9155000000|41.580001831055|1|2024-02-22|15/12/2023|||||41.580001831055|1
2024-02-11 03:52:27|10809|104342|TRGP|38.49B|38490000000|70.50|5122884|-41.94|25|2023-04-28|15/03/2023|-6.34||80000||110|1|2023-03-01|15/12/2022|8.24||225000||109.05000305176|1
2024-02-11 03:52:32|10810|987135|3301|324.9M|324900000|0.19|329157|-81.55|6|2023-03-31|15/12/2022|||||0.5799999833107|1|2018-04-26|15/12/2017|0.71||18440000000||11.10000038147|1
2024-02-11 03:53:36|10811|18411|SPTL|795.19M|795190000|624.2|99783|59.3|0||
2024-02-11 03:53:42|10812|1008762|SOS|35.9M|35900000|3.87|195583|-31.99|28|2024-04-02|15/12/2023|||||3.8900001049042|1|2023-12-18|15/09/2023|||||3.670000076294|1
2024-02-11 03:53:49|10813|103014|1309|6.6B|6600000000|16.6|562959|-25.56|31|2024-05-01|15/03/2024||-0.11||3660000000|16.60000038147|1|2024-03-01|15/12/2023||-0.23||4200000000|16.60000038147|1
2024-02-11 03:53:55|10814|39923|VAKR|27.53B|27530000000|25.95|31166051|3.59|29|2024-02-06|15/12/2023|||||27.14999961853|1|2023-11-11|15/09/2023|||||18.700000762939|1
2024-02-11 03:54:01|10815|955728|AGUA|12.58B|12580000000|26.8|265511|-2.62|31|2024-04-24|15/03/2024|||||26.799999237061|1|2024-02-07|15/12/2023|||3380000000|3060000000|27.770000457764|1
2024-02-11 03:54:07|10816|40580|CIRA|7.65B|7650000000|13.13|517327|-5.54|30|2024-04-15|15/02/2024|||||13.130000114441|1|2024-01-24|15/11/2023|||||13.659999847412|1
2024-02-11 03:54:11|10817|1163132|9979|9.55B|9550000000|4.75|2088244|-30.35|0||
2024-02-11 03:54:17|10818|103301|2421|36.11B|36110000000|132.5|13089571|214.73|31|2024-05-02|15/03/2024||1.3||3190000000|132.5|1|2024-03-07|15/12/2023||1.39||3360000000|132.5|1
2024-02-11 03:54:20|10819|1123318|3316|4.15B|4150000000|15.02|80166|-41.78|0||
2024-02-11 03:54:27|10820|50161|ZEDJ|2.66B|2660000000|173|441794|0.58|18|2023-04-11|15/02/2023|0.01||2000000||174|1|2022-10-04|15/08/2022|||9000000||178.61540222168|1
2024-02-11 03:54:33|10821|1116249|LOGG3|2.14B|2140000000|21.35|314832|19.94|27|2024-05-09|15/03/2024||0.0842||61500000|21.35000038147|1|2024-02-06|15/12/2023|0.73|0.031|47600000|51990000|20.469999313354|1
2024-02-11 03:54:38|10822|969126|SAPR4|8.41B|8410000000|5.69|2136052|63.04|30|2024-05-09|15/03/2024||0.2128||1550000000|5.6900000572205|1|2024-02-08|15/12/2023|0.1829|0.2047|1700000000|1640000000|5.5599999427795|1
2024-02-11 03:54:43|10823|43621|002320|376.2B|376200000000|26,000|80698|12.07|29|2024-01-08|15/12/2023||3815||761900000000|23450|1|2023-10-10|15/09/2023||79.00||750400000000|20200|1
2024-02-11 03:54:50|10824|12880|OCDI|9.54B|9540000000|26.79|398574|75.9|42|2024-03-25|15/12/2023|||||26.790000915527|1|2023-11-16|15/09/2023||||2055000000|21.940000534058|1
2024-02-11 03:54:55|10825|980046|206640|355.89B|355890000000|16,200|123138|39.41|30|2024-02-22|15/12/2023||||35200000000|16200|1|2023-11-07|15/09/2023|||34900000000||18250|1
2024-02-11 03:55:01|10826|979843|102710|333.62B|333620000000|23,350|71703|-1.06|30|2024-04-01|15/12/2023|||||23350|1|2023-11-15|15/09/2023|||||21050|1
2024-02-11 03:55:13|10827|959035|0686|2.52B|2520000000|0.114|5574000|-49.78|5|2018-04-13|15/12/2017|-0.01||832000000||0.88999998569489|1|2017-09-18|15/06/2017|0.03||690000000||1.1000000238419|1
2024-02-11 03:55:19|10828|1084939|3700|1.51B|1510000000|0.780|4916608|-40.91|24|2024-03-25|15/12/2023|||||0.77999997138977|1|2023-11-29|15/09/2023|||||0.85000002384186|1
2024-02-11 03:55:24|10829|1165887|HBSA3|2.76B|2760000000|3.63|6438024|100.55|20|2024-05-09|15/03/2024||0.09||539990000|3.6300001144409|1|2024-03-20|15/12/2023||-0.1504||236530000|3.6300001144409|1
2024-02-11 03:55:29|10830|39880|KVRI|36.87B|36870000000|660|189558|24.67|35|2024-02-02|15/12/2023|2.5|6.9|1430000000|1430000000|714.40002441406|1|2023-11-08|15/09/2023|2.7|1.5|1710000000|1870000000|612.20001220703|1
2024-02-11 03:55:35|10831|40604|JUFO|17.46B|17460000000|18.55|868079|75|42|2024-02-28|15/12/2023||||4530000000|18.549999237061|1|2023-11-29|15/09/2023||0.29|4500000000|4500000000|15.880000114441|1
2024-02-11 03:55:41|10832|41699|MAHS|2.28B|2280000000|0.94|5882584|56.67|42|2024-02-28|15/12/2023|||||0.93999999761581|1|2023-11-29|15/09/2023|0.021||644300000||0.81999999284744|1
2024-02-11 03:55:47|10833|943447|0564|25.8B|25800000000|9.29|1340807|4.38|35|2024-04-24|15/03/2024|||||9.289999961853|1|2024-03-29|15/12/2023||0.3767|||9.289999961853|1
2024-02-11 03:55:52|10834|979807|097780|66.43B|66430000000|1,059|148152|-28.45|31|2024-05-10|15/03/2024|||||1059|1|2024-03-18|15/12/2023|||||1059|1
2024-02-11 03:55:58|10835|940988|027410|390.01B|390010000000|4,075|218979|-11.8|30|2024-02-07|15/12/2023||||116000000000|3975|1|2023-11-02|15/09/2023||||125000000000|3370|1
2024-02-11 03:56:04|10836|19591|TSKB|25.2B|25200000000|9|48118206|167.86|43|2024-05-01|15/03/2024|||||9|1|2024-02-05|15/12/2023||||3560000000|8.3800001144409|1
2024-02-11 03:56:11|10837|1166931|348210|730.79B|730790000000|71,100|79951|26.51|18|2024-05-03|15/03/2024||1765.56||24170000000|71100|1|2024-02-28|15/12/2023||1358.6||19470000000|71100|1
2024-02-11 03:56:15|10838|1166929|6989|1.87B|1870000000|1.53|859992|-59.84|0||
2024-02-11 03:56:20|10839|18012|ASTR|142.94B|142940000000|5,722.35|38139|69.36|28|2024-02-08|15/12/2023|||||6783|1|2023-11-08|15/09/2023|||||4742.6499023438|1
2024-02-11 03:56:25|10840|41487|SECURITY|1.11T|1110000000000|277.56|1444225|52.3|27|2023-02-23|15/12/2022|7.56||648200000000||180.91999816895|1|2022-11-18|15/09/2022|8.31||786200000000||155.83999633789|1
2024-02-11 03:56:30|10841|943503|1628|510.42M|510420000|0.08|1388284|-81.4|6|2023-03-31|15/12/2022||0.03||13410000000|0.28000000119209|1|2018-04-26|15/12/2017|0.48||14450000000||6.3658255961666|0.87027202963102
2024-02-11 03:56:35|10842|43796|009410|94.31B|94310000000|2,425|1736901|-43.87|28|2024-04-01|15/12/2023||102.35||914640000000|2425|1|2023-11-15|15/09/2023||227.33|746000000000|667990000000|3615|1
2024-02-11 03:56:41|10843|950526|VELE|2.18B|2180000000|0.265|50110853|10.42|31|2024-02-26|15/12/2023|||||0.26499998569489|1|2023-11-29|15/09/2023|0.00||289200000||0.22499999403954|1
2024-02-11 03:56:45|10844|1123319|3662|334.08M|334080000|0.46|257253|-75.27|0||
2024-02-11 03:56:52|10845|947347|ADRG|49.01B|49010000000|533.55|361020|39.49|30|2024-01-24|15/12/2023|4|4.4|6060000000|6340000000|535.45001220703|1|2023-10-19|15/09/2023|4.3|5.9|6420000000|7010000000|554|1
2024-02-11 03:56:58|10846|103600|4142|12.69B|12690000000|30.1|1028573|-25.12|31|2024-05-07|15/03/2024||-0.39||205000000|30.10000038147|1|2024-03-12|15/12/2023||||555000000|30.10000038147|1
2024-02-11 03:57:04|10847|103673|6120|10.48B|10480000000|15.75|8697946|64.58|29|2024-05-01|15/03/2024|||||15.75|1|2024-02-16|15/12/2023|||||15.75|1
2024-02-11 03:57:10|10848|1141282|0382|2.66B|2660000000|2.33|478499|-36.34|13|2024-04-25|15/02/2024|||||2.329999923706|1|2024-01-31|15/11/2023|||||2.1900000572205|1
2024-02-11 03:57:15|10849|980039|200230|84.36B|84360000000|754|641303|-48.71|28|2024-03-29|15/12/2023|||||754|1|2023-11-16|15/09/2023|||||1147|1
2024-02-11 03:57:20|10850|1155548|216080|261.81B|261810000000|14,660|28917|-20.93|22|2024-04-25|15/03/2024|||||14660|1|2024-04-01|15/12/2023||||14600000000|14660|1
2024-02-11 03:57:27|10851|990865|2198|1.25B|1250000000|1.050|378804|-35.19|19|2024-05-02|15/03/2024|||||1.0499999523163|1|2024-03-25|15/12/2023|||||1.0499999523163|1
2024-02-11 03:57:33|10852|43451|001430|892.97B|892970000000|24,900|207460|55.43|41|2024-05-13|15/03/2024||1144||926700000000|24900|1|2024-02-12|15/12/2023||606.00||876500000000|24900|1
2024-02-11 03:57:39|10853|43771|008350|275.51B|275510000000|2,070|2305790|-14.46|28|2024-03-19|15/12/2023|||||2070|1|2023-11-15|15/09/2023|||||2010|1
2024-02-11 03:57:44|10854|13881|1133|4.72B|4720000000|2.11|2067608|-45.9|12|2023-03-25|15/12/2022|||||3.5999999046326|1|2022-03-22|15/12/2021|||||2.4700000286102|1
2024-02-11 03:57:50|10855|104279|PKOL|123.55B|123550000000|437.99|278987|-0.95|35|2024-04-24|15/03/2024|||||437.98999023438|1|2024-02-12|15/12/2023||27.79||16470000000|437.98999023438|1
2024-02-11 03:58:56|10856|990824|1858|7.26B|7260000000|9.18|336581|-53.5|6|2024-04-25|15/03/2024|||||9.1800003051758|1|2024-03-29|15/12/2023|||||9.1800003051758|1
2024-02-11 03:58:59|10857|1082137|1763|3.58B|3580000000|11.20|141790|-40.11|0||
2024-02-11 03:59:06|10858|1142512|SPAD|68.61B|68610000000|962|197518|70.69|24|2024-05-29|15/03/2024||||4310000000|962.84997558594|1|2024-01-22|15/12/2023|||4070000000|3960000000|1149.8499755859|1
2024-02-11 03:59:11|10859|50178|AIPJ|8.46B|8460000000|5,540|67679|7.66|15|2023-02-21|15/12/2022|2.83||4680000000||5146|1|2022-08-23|15/06/2022|2.44||4360000000||4950|1
2024-02-11 03:59:17|10860|104312|SEAR|19.49B|19490000000|50.09|8044295|-13.04|29|2024-02-28|15/12/2023|||||50.090000152588|1|2023-11-29|15/09/2023|||||59.360000610352|1
2024-02-11 03:59:23|10861|969068|0951|1.51B|1510000000|1.370|273403|-39.65|18|2024-03-25|15/12/2023|||||1.3700000047684|1|2023-11-29|15/09/2023|||||1.4199999570847|1
2024-02-11 03:59:27|10862|1163137|1981|2.09B|2090000000|0.66|533245|-49.23|0||
2024-02-11 03:59:31|10863|987126|1317|913.57M|913570000|0.30|3601168|-15.49|1|2019-04-26|15/02/2019|||||4.2399997711182|1|
2024-02-11 03:59:36|10864|990782|1558|7.51B|7510000000|8.53|1749383|11.07|18|2024-03-22|15/12/2023|||||8.5299997329712|1|2023-11-29|15/09/2023|||||9.9300003051758|1
2024-02-11 03:59:42|10865|1088101|SOLA|13.98B|13980000000|388.5|321304|-0.21|24|2024-05-29|15/03/2024||||4420000000|388.5|1|2024-02-14|15/12/2023||-1.00||4380000000|388.5|1
2024-02-11 03:59:48|10866|1093919|089970|299.27B|299270000000|13,690|69856|17.51|27|2024-02-28|15/12/2023|||||13690|1|2023-11-13|15/09/2023|||||13060|1
2024-02-11 03:59:53|10867|1123794|1797|23.74B|23740000000|23.35|12726885|-61.63|1|2023-01-22|15/11/2022||-0.36||533110000|73.699996948242|1|
2024-02-11 03:59:59|10868|1096066|YI|116.75M|116750000|1.360|118112|-54.21|22|2024-03-14|15/12/2023|||||1.3899999856949|1|2023-11-30|15/09/2023|-0.78||3700000000||2.1500000953674|1
2024-02-11 04:00:08|10869|989512|084110|292.73B|292730000000|23,900|12674|13.81|29|2024-02-12|15/12/2023|||||23900|1|2023-11-14|15/09/2023|||||20900|1
2024-02-11 04:00:13|10870|1156020|9911|1.94B|1940000000|1.67|2287494|-15.66|0||
2024-02-11 04:00:18|10871|1011879|267980|295.48B|295480000000|41,150|9554|-18.68|29|2024-04-01|15/12/2023||||463200000000|41150|1|2023-11-15|15/09/2023|||465600000000|465600000000|45900|1
2024-02-11 04:00:24|10872|969082|1970|2.39B|2390000000|7.05|123613|-24.68|24|2024-04-18|15/03/2024|||||7.0500001907349|1|2024-02-27|15/12/2023||0.12|||7.0500001907349|1
2024-02-11 04:00:32|10873|18803|TRIS3|792.19M|792190000|4.35|760382|28.7|32|2024-05-09|15/03/2024|||||4.3499999046326|1|2024-03-14|15/12/2023|||||4.3499999046326|1
2024-02-11 04:00:39|10874|27071|AXTELCPO|2.04B|2040000000|0.722|561216|-48.79|42|2024-04-23|15/03/2024||-0.0208|||0.72200000286102|1|2024-02-07|15/12/2023|-0.0254|-0.0418|2810000000|2800000000|0.66699999570847|1
2024-02-11 04:00:45|10875|1129394|SY|101.42M|101420000|1.01|97880|-58.26|16|2024-03-20|15/12/2023||0.54||367330000|1.0299999713898|1|2023-11-20|15/09/2023|0.18|0.23|385300000|398550000|1.1699999570847|1
2024-02-11 04:00:50|10876|104245|MILM|107.77B|107770000000|562|183022|14.04|31|2024-04-23|15/03/2024|||||562|1|2024-02-16|15/12/2023|||||562|1
2024-02-11 04:00:55|10877|942603|DD|19.11B|19110000000|8.150|201625|18.8|24|2023-04-19|15/12/2022|2.07||6580000000||6.5999999046326|1|2022-11-15|15/09/2022|0.3||5640000000||6.9400000572205|1
2024-02-11 04:01:00|10878|100084|1098|1.01B|1010000000|1.35|253638|-68.24|15|2023-03-21|15/12/2022|-0.78||12180000000||3.539999961853|1|2022-08-24|15/06/2022|0.11||4970000000||4.5100002288818|1
2024-02-11 04:01:07|10879|32312|BBAR|1.65B|1650000000|5.39|1062275|23.34|43|2024-03-05|15/12/2023||0.45|||5.3899998664856|1|2023-11-21|15/09/2023|0.1323|0.41|||5.2300000190735|1
2024-02-11 04:01:14|10880|104099|BAFL|80.2B|80200000000|50.9|2388103|65.85|31|2024-04-24|15/03/2024||||14106000000|50.900001525879|1|2024-02-01|15/12/2023||6.05||40289000000|50.490001678467|1
2024-02-11 04:01:20|10881|1153100|CEAB3|2.5B|2500000000|8.17|3667239|258.33|24|2024-05-08|15/03/2024||-0.24|||8.170000076294|1|2024-02-28|15/12/2023||0.3312||2190000000|8.170000076294|1
2024-02-11 04:01:25|10882|18468|WCKH|66.08B|66080000000|458.55|3049861|136.06|31|2024-02-14|15/12/2023|||||458.54998779297|1|2023-11-14|15/09/2023|||||285|1
2024-02-11 04:01:31|10883|103362|2505|8.28B|8280000000|21.80|708222|17.52|29|2024-05-09|15/03/2024|||||21.799999237061|1|2024-03-12|15/12/2023|||||21.799999237061|1
2024-02-11 04:01:35|10884|1152996|6820|2.77B|2770000000|1.27|7564330|15.68|0||
2024-02-11 04:01:42|10885|41455|IAM|737.83B|737830000000|737.83|406361|55.78|37|2024-05-29|15/03/2024||23.85|||737.83001708984|1|2024-02-28|15/12/2023||18.23|||737.83001708984|1
2024-02-11 04:01:48|10886|1142470|263050|103.84B|103840000000|2,825|209330|-52.76|18|2023-03-15|15/12/2022|-287.71||103600000||4980|1|2022-11-14|15/09/2022|-275.43||63900000||8430|1
2024-02-11 04:01:53|10887|979941|131370|221.11B|221110000000|4,245|760771|-14.16|28|2024-04-01|15/12/2023|||||4245|1|2023-11-15|15/09/2023|||||3710|1
2024-02-11 04:01:59|10888|1012193|3228|33.69B|33690000000|482.50|1920|151.96|28|2024-02-28|15/12/2023|||||482.5|1|2023-11-29|15/09/2023|||||244.5|1
2024-02-11 04:02:04|10889|943507|1681|4.12B|4120000000|5.19|645215|6.35|6|2021-08-24|15/06/2021|||||4.1900000572205|1|2018-04-26|15/12/2017|0.25||890900000||8.6000003814697|1
2024-02-11 04:02:08|10890|1137418|1935|1.25B|1250000000|0.790|86744|-43.57|0||
2024-02-11 04:02:14|10891|979859|108230|251.17B|251170000000|6,970|66661|-29.17|28|2024-04-01|15/12/2023|||||6970|1|2023-11-15|15/09/2023|||||7900|1
2024-02-11 04:02:20|10892|12883|PHDC|10.47B|10470000000|3.56|23249215|61.09|35|2024-02-27|15/12/2023||||3800000000|3.5599999427795|1|2023-11-13|15/09/2023|0.15||4370000000|2163000000|2.6300001144409|1
2024-02-11 04:02:26|10893|1166723|SEQL3|168.89M|168890000|0.48|13901571|-79.67|18|2024-03-26|15/12/2023|||||0.47999998927116|1|2023-11-13|15/09/2023|||186000000|186000000|0.55000001192093|1
2024-02-11 04:02:31|10894|103579|3653|116.6B|116600000000|828|1224643|110.42|29|2024-05-03|15/03/2024|||||828|1|2024-03-19|15/12/2023||5.68||3760000000|828|1
2024-02-11 04:02:35|10895|41458|ILC|723.47B|723470000000|7,234.70|42693|99.3|29|2024-03-26|15/12/2023|||||7234.7001953125|1|2023-11-28|15/09/2023|||||5494|1
2024-02-11 04:02:39|10896|1173361|9982|893.3M|893300000|0.24|2375504|-72.73|0||
2024-02-11 04:02:44|10897|1096012|QTT|1.82M|1820000|0.1820|209046|-79.12|20|2023-05-22|15/03/2023|||||0.18199999630451|1|2023-03-07|15/12/2022|||||0.8216609954834|1
2024-02-11 04:02:49|10898|996098|SERB|74.19M|74190000|0.020|102029648|0|29|2024-02-26|15/12/2023|||||0.01999999955297|1|2023-12-08|15/09/2023|||||0.01999999955297|1
2024-02-11 04:02:54|10899|1138458|3798|3.21B|3210000000|2.540|367480|27|0||
2024-02-11 04:02:59|10900|1153449|2163|1.22B|1220000000|2.5|231779|-67.41|0||
2024-02-11 04:03:05|10901|18676|EVEN3|1.49B|1490000000|7.2|873523|56.86|41|2024-05-13|15/03/2024||0.2026||576830000|7.1999998092651|1|2024-03-21|15/12/2023||0.2942||607570000|7.1999998092651|1
2024-02-11 04:03:10|10902|950330|COMF|263.44M|263440000|0.455|3938023|4.6|28|2024-03-27|15/01/2024|||||0.45500001311302|1|2023-11-21|15/10/2023|||||0.40500000119209|1
2024-02-11 04:03:15|10903|1088198|2048|293.84M|293840000|0.17|536723|-73.44|4|2018-08-29|15/06/2018|0.37||||13.760000228882|1|2018-07-09|15/03/2017|0.05||854800000|||
2024-02-11 04:03:20|10904|943464|0832|273.52M|273520000|0.09|649470|-80.22|11|2023-03-27|15/12/2022||||20000000000|0.23000000417233|1|2022-08-16|15/06/2022||||10178000000|0.56999999284744|1
2024-02-11 04:03:26|10905|950530|UTPS|8.2B|8200000000|19.78|756623|27.82|29|2024-04-23|15/03/2024|||||19.780000686646|1|2024-02-26|15/12/2023|||||19.780000686646|1
2024-02-11 04:03:32|10906|1169402|CSED3|1.41B|1410000000|3.88|577473|29.77|18|2024-05-09|15/03/2024|||||3.8800001144409|1|2024-03-28|15/12/2023||||587000000|3.8800001144409|1
2024-02-11 04:03:37|10907|40449|JANTS|14.82B|14820000000|167.900|1042117|88.33|25|2023-05-02|15/03/2023|1.28||850600000||96.524749755859|1|2023-02-28|15/12/2022|3.12||894800000||104.64183044434|1
2024-02-11 04:03:43|10908|986211|TKN|14.77B|14770000000|10.7|10832797|-6.14|31|2024-05-08|15/03/2024|||||10.699999809265|1|2024-02-26|15/12/2023|||||10.699999809265|1
2024-02-11 04:03:47|10909|979344|042040|69.78B|69780000000|400|730405|-13.23|24|2023-03-23|15/12/2022|-12.96||14090000000||405|1|2022-11-14|15/09/2022|-52.43||7890000000||396|1
2024-02-11 04:03:54|10910|102060|MRCP|438.3M|438300000|44.86|9735|-0.73|29|2024-02-28|15/12/2023||||110800000|44.860000610352|1|2023-11-29|15/09/2023||||138200000|41.580001831055|1
2024-02-11 04:03:58|10911|990855|2100|689.48M|689480000|0.24|592500|-54.72|5|2018-04-27|15/12/2017|-0.01||177300000||0.42199999094009|1|2017-09-26|15/06/2017|||173200000||0.50400000810623|1
2024-02-11 04:04:04|10912|100141|3382|2.89B|2890000000|0.470|2594801|-24.19|31|2024-04-25|15/03/2024|||||0.46999999880791|1|2024-03-26|15/12/2023|||||0.46999999880791|1
2024-02-11 04:04:10|10913|12922|HELI|15.09B|15090000000|11.3|7243650|15.78|29|2023-08-30|15/06/2023||||120000000|12|1|2023-05-16|15/03/2023||||227000000|9.1999998092651|1
2024-02-11 04:04:16|10914|985129|COE|39.63M|39630000|6.930|4409|14.17|29|2023-04-26|15/03/2023|-0.01||5550000||5.4299998283386|1|2023-03-23|15/12/2022|-0.01|1.2|5050000|279400000|5.1100001335144|1
2024-02-11 04:04:21|10915|100107|1777|230.9M|230900000|0.040|1039621|-80|6|2023-03-31|15/12/2022|||||0.20000000298023|1|2018-04-13|15/12/2017|0.19||6150000000||1.7300000190735|1
2024-02-11 04:04:27|10916|12932|MASR|10.48B|10480000000|4.91|14898531|40.69|33|2024-02-26|15/12/2023|||||4.9099998474121|1|2023-11-07|15/09/2023|0.3||2360000000|2355000000|3.4300000667572|1
2024-02-11 04:04:34|10917|990993|6828|863.97M|863970000|0.038|1670373|-57.3|15|2023-03-30|15/12/2022|-0||687900000||0.10300000011921|1|2022-09-15|15/06/2022|||919300000||0.11999999731779|1
2024-02-11 04:04:38|10918|1137421|1769|1.38B|1380000000|2.48|8186759|28.5|0||
2024-02-11 04:04:44|10919|20547|AIU|150.87M|150870000|0.98|5081|-5.77|42|2024-05-01|15/02/2024|||||0.98000001907349|1|2024-02-20|15/11/2023|||||0.98000001907349|1
2024-02-11 04:04:49|10920|946364|1778|361.47M|361470000|0.24|446029|-61.29|5|2018-04-13|15/12/2017|0.22||882100000||7.4299998283386|1|2017-09-25|15/06/2017|0.1||746600000||5.4000000953674|1
2024-02-11 04:04:54|10921|43827|011690|100.38B|100380000000|2,745|142925|325.58|24|2023-03-20|15/12/2022|-32.11||24810000000||927|1|2022-11-11|15/09/2022|25.84||40850000000||618|1
2024-02-11 04:04:59|10922|12544|DSI|396.27M|396270000|0.370|21778196|0|30|2022-05-18|15/03/2022|||||0.37000000476837|1|2022-02-14|15/12/2021|-0.03||39460000||0.37000000476837|1
2024-02-11 04:05:11|10923|969370|19Z1|5.53M|5530000|0.004|0|0|0||
2024-02-11 04:05:16|10924|100003|0067|1.22B|1220000000|25.120|27102000|1909.6|7|2018-03-29|15/12/2017|-0.02||||1.25|1|2017-09-28|15/06/2017|-0.02||||1.25|1
2024-02-11 04:05:54|10925|102731|GLOBAL|79.03B|79030000000|15.8|7875789|-20.11|32|2024-04-30|15/03/2024||0.16|||15.800000190735|1|2024-02-12|15/12/2023||0.11||7610000000|15.800000190735|1
2024-02-11 04:05:58|10926|101590|SUGI|1.24T|1240000000000|50|131514|0|5|2018-04-30|15/03/2018|-0||316800||50|1|2018-02-03|15/12/2017|-0||534000||50|1
2024-02-11 04:06:02|10927|11171|AUBK|3.36B|3360000000|305|68102160|0|0||
2024-02-11 04:06:06|10928|958514|||||||30|2024-03-13|15/12/2023||||36881000000000|28150|1|2023-10-30|15/09/2023|||28484000000000|28484000000000|23350|1
2024-02-11 04:06:10|10929|1097868|KAPq|11.22B|11220000000|42.45|166865|37.29|0||
2024-02-11 04:06:14|10930|958739|VIC|157.73T|1.5773E+14|42,400|2924857|-21.48|29|2024-05-01|15/03/2024|||||42400|1|2024-01-30|15/12/2023||1547.15|27428000000000|69001910000000|42650|1
2024-02-11 04:06:20|10931|50473|ROTLV|19.85B|19850000000|24.92|300973|25.23|41|2024-04-25|15/03/2024|||||24.920000076294|1|2024-02-23|15/12/2023|||||24.920000076294|1
2024-02-11 04:06:26|10932|943374|IAM|7.25B|7250000000|89|557|-6.25|38|2024-04-22|15/03/2024|||||8.3999996185303|1|2024-02-19|15/12/2023|||||8.3999996185303|1
2024-02-11 04:06:31|10933|1167001|KSPIq|16.65B|16650000000|87.8|39061|11.14|0||
2024-02-11 04:06:38|10934|13237|ATW|101.87B|101870000000|504.5|77062|27.72|35|2024-03-19|15/12/2023|||||504.5|1|2023-11-27|15/09/2023|||||467.29998779297|1
2024-02-11 04:06:43|10935|958751|VNM|141.28T|1.4128E+14|67,600.0|2481997|-10.94|31|2024-04-29|15/03/2024|||||67600|1|2024-01-30|15/12/2023|999|953.45|15618710000000|15147580000000|67000|1
2024-02-11 04:06:49|10936|958566|MSN|92.86T|92860000000000|64,900|2108946|-28.84|29|2024-04-25|15/03/2024||588.89||19427620000000|64900|1|2024-01-30|15/12/2023|419.66|419.66|24186070000000|24186070000000|65600|1
2024-02-11 04:06:53|10937|101672|||||||40|2024-04-26|15/03/2024|||||763|1|2024-02-28|15/12/2023|||||763|1
2024-02-11 04:07:00|10938|1076910|VHM|182.01T|1.8201E+14|41,800|6563188|-7.93|31|2024-05-29|15/03/2024||1843|||41800|1|2024-02-28|15/12/2023||704.44||14001333000000|41800|1
2024-02-11 04:07:05|10939|44430|HSBKq|4.15B|4150000000|15.24|44441|38.55|17|2018-03-08|15/12/2017|||||14.300000190735|1|2017-11-17|15/09/2017|||||9.4799995422363|1
2024-02-11 04:07:12|10940|13388|BKMB|2.03B|2030000000|0.27|15006150|-5.92|43|2024-04-11|15/03/2024||||120000000|0.27000001072884|1|2024-01-15|15/12/2023|||130000000|130000000|0.26899999380112|1
2024-02-11 04:07:16|10941|988918|SQPH|192.36B|192360000000|217|265084|3.43|28|2024-02-28|15/12/2023||||18520000000|217|1|2023-11-17|15/09/2023|6.77|6.20|18460000000|16070000000|211.89999389648|1
2024-02-11 04:07:31|10942|988989|BEXI|103.84B|103840000000|115.60|942|0|25|2023-05-01|15/03/2023|1.22||18280000000||115.59999847412|1|2023-02-08|15/12/2022|3.6||20900000000||115.59999847412|1
2024-02-11 04:07:37|10943|994755|NVL|33.74T|33740000000000|17,300|23201618|25.82|29|2024-04-26|15/03/2024|||||17300|1|2024-01-30|15/12/2023|||2028000000000||16400|1
2024-02-11 04:07:42|10944|1131263|MTNN|5.77T|5770000000000|265|2117799|9.55|26|2024-04-26|15/03/2024|||||275|1|2024-02-23|15/12/2023|||||275|1
2024-02-11 04:07:49|10945|50467|ROSNP|36.86B|36860000000|0.5915|11924358|25.99|42|2024-04-30|15/03/2024|||||0.59149998426437|1|2024-02-01|15/12/2023|0.033||10280000000|10800000000|0.5799999833107|1
2024-02-11 04:07:53|10946|958731|VCB|503.02T|5.0302E+14|90,000|1289529|-4.76|31|2024-05-08|15/03/2024||1464.05||19080130000000|90000|1|2024-03-27|15/12/2023||1116.68||18039500000000|90000|1
2024-02-11 04:07:59|10947|101690|GTCO|852.21B|852210000000|40|24637600|58.73|40|2024-04-24|15/03/2024|||||40|1|2024-03-04|15/12/2023|||||40|1
2024-02-11 04:08:05|10948|101707|NESTLE|871.92B|871920000000|1,100.30|231955|1.85|31|2024-04-26|15/03/2024|||||1100|1|2024-02-29|15/12/2023|||||1100|1
2024-02-11 04:08:12|10949|101753|ZENITHB|1.16T|1160000000000|36.8|23091848|46.03|41|2024-04-16|15/03/2024|||||36.849998474121|1|2024-02-20|15/12/2023|||||36.849998474121|1
2024-02-11 04:08:17|10950|1168698|THD|13.59T|13590000000000|35,300|10649|-0.18|15|2023-05-10|15/03/2023|207.39||583900000000||36091|1|2023-02-03|15/12/2022|153||687800000000||36818|1
2024-02-11 04:08:22|10951|989136|BXPH|62.54B|62540000000|140.2|116159|-4.43|25|2023-05-01|15/03/2023|2.13||9550000000|9554000000|146.19999694824|1|2023-01-30|15/12/2022|2.77||9890000000||146.69999694824|1
2024-02-11 04:08:28|10952|50464|SNG|20.47B|20470000000|53.1|77493|32.09|39|2024-02-28|15/12/2023|||||530.99998474121|0.1|2023-11-13|15/09/2023|1.3|2.01|1910000000|1960000000|464.50000762939|0.1
2024-02-11 04:08:34|10953|50449|ROBRD|12.59B|12590000000|18.06|171026|33.78|40|2024-05-03|15/03/2024|||||18.059999465942|1|2024-02-12|15/12/2023||||972000000|18.059999465942|1
2024-02-11 04:08:39|10954|958674|SSI|52.62T|52620000000000|35,030.0|20923723|84.37|29|2024-04-18|15/03/2024|||||35100|1|2024-02-12|15/12/2023|||||35100|1
2024-02-11 04:08:44|10955|1056075|VRE|49.76T|49760000000000|21,900.0|4817234|-22.34|28|2024-02-28|15/12/2023||573.53||2182850000000|21900|1|2023-11-29|15/09/2023||480.94|3333000000000|3333000000000|22800|1
2024-02-11 04:08:50|10956|13240|BCP|59.93B|59930000000|295|76323|31.11|35|2024-02-28|15/12/2023|||||295|1|2023-11-29|15/09/2023|||||263.20001220703|1
2024-02-11 04:08:56|10957|11177|GFHK|275.95M|275950000|0.262|3105910|1.14|26|2024-05-08|15/03/2024|||||80|1|2024-02-14|15/12/2023|||||80|1
2024-02-11 04:09:03|10958|13287|CMA|24.83B|24830000000|1,720.00|2630|30.8|22|2023-02-22|15/12/2022|29.71||2040000000||1285|1|2022-12-09|15/09/2022|||||1337|1
2024-02-11 04:09:19|10959|12461|ARBK|2.88B|2880000000|4.5|115957|-7.41|42|2024-04-25|15/03/2024|||||4.5|1|2024-03-07|15/12/2023|||||4.5|1
2024-02-11 04:09:24|10960|997168|VJC|57.03T|57030000000000|105,300|820423|3.24|29|2024-04-29|15/03/2024|||||105300|1|2024-04-09|15/12/2023|||||105300|1
2024-02-11 04:09:29|10961|13250|CSR|17.67B|17670000000|187|17131|-1.6|20|2024-03-29|15/12/2023|||||187|1|2023-11-29|15/09/2023|||2700000000||201.35000610352|1
2024-02-11 04:09:34|10962|986125|MSA|20.55B|20550000000|280|18498|29.09|19|2023-03-09|15/12/2022|5.9||1960000000||216.69999694824|1|2022-12-01|15/09/2022|||||206|1
2024-02-11 04:09:40|10963|13545|BEYON|819.27M|819270000|0.496|70553|8.3|43|2024-05-02|15/03/2024|||||0.49599999189377|1|2024-02-22|15/12/2023|||||0.49599999189377|1
2024-02-11 04:09:46|10964|13266|LBV|12.58B|12580000000|4,348.0|1818|-0.73|26|2024-02-28|15/12/2023|||||4348|1|2023-11-29|15/09/2023|||||4180|1
2024-02-11 04:09:53|10965|41780|JKH|257.83B|257830000000|185.75|388661|29.22|30|2024-01-31|15/12/2023|||||178.5|1|2023-11-07|15/09/2023|-0.4||64110000000||192.5|1
2024-02-11 04:10:01|10966|101682|FBNH|915.33B|915330000000|25.25|20714448|113.08|40|2024-04-26|15/03/2024|||||25.5|1|2024-02-28|15/12/2023|||||25.5|1
2024-02-11 04:10:07|10967|42190|SHB|35.73T|35730000000000|11,650.0|25633528|15.35|29|2024-04-26|15/03/2024|||||11650|1|2024-02-12|15/12/2023|||||11650|1
2024-02-11 04:10:14|10968|13415|OTEL|810.75M|810750000|1.081|490274|11.67|42|2024-02-26|15/12/2023||||747000000|1.0809999704361|1|2023-11-27|15/09/2023|||753000000|703000000|1.0599999427795|1
2024-02-11 04:10:20|10969|958676|STB|58.63T|58630000000000|31,100.0|17055057|31.5|28|2024-02-28|15/12/2023|||||31100|1|2023-11-29|15/09/2023|||5927000000000|5927000000000|28150|1
2024-02-11 04:10:26|10970|1059856|GEX|18.31T|18310000000000|21,500.0|16996829|57.51|25|2024-02-28|15/12/2023|||||21500|1|2023-11-29|15/09/2023|||7487000000000|7487000000000|21500|1
2024-02-11 04:10:32|10971|958596|PDR|22.2T|22200000000000|30,050.0|12608415|149.38|28|2024-02-28|15/12/2023|||||30050|1|2023-11-29|15/09/2023|||||27000|1
2024-02-11 04:10:38|10972|989128|LFAR|84.90B|84900000000|73.1|941892|12.81|29|2024-02-28|15/12/2023|||||73.099998474121|1|2023-11-29|15/09/2023|||||68|1
2024-02-11 04:10:44|10973|101654|ACCESS|849.92B|849920000000|10.00|18872166|0.5|33|2022-04-27|15/03/2022|||||9.9499998092651|1|2022-03-18|15/12/2021|||||10.39999961853|1
2024-02-11 04:10:51|10974|989044|GRAE|387.00B|387000000000|286.6|1745|0|30|2024-04-24|15/03/2024|||||286.60000610352|1|2024-02-06|15/12/2023|||||286.60000610352|1
2024-02-11 04:10:58|10975|988974|BRAC|62.91B|62910000000|39.1|565449|9.18|28|2024-02-28|15/12/2023|||||39.099998474121|1|2023-11-29|15/09/2023|||10180000000|10180000000|35.799999237061|1
2024-02-11 04:11:05|10976|101738|UBA|870.38B|870380000000|24.6|33430485|194.61|40|2024-04-24|15/03/2024|||||25.450000762939|1|2024-03-29|15/12/2023|||||25.450000762939|1
2024-02-11 04:11:10|10977|958539|KBC|23.95T|23950000000000|31,200.0|6991314|40.22|29|2024-02-28|15/12/2023|||||31200|1|2023-11-29|15/09/2023|||247000000000|247000000000|31000|1
2024-02-11 04:11:17|10978|945709|ROEL|4.01B|4010000000|11.8|214582|32.88|36|2024-03-01|15/12/2023|||||11.800000190735|1|2023-11-15|15/09/2023|||3150000000|2690000000|9.789999961853|1
2024-02-11 04:11:25|10979|941195|BKNZ|212.51M|212510000|0.095|1528256|-5.94|30|2024-02-28|15/12/2023||||16400000|0.09499999880791|1|2023-11-29|15/09/2023|||||0.09499999880791|1
2024-02-11 04:11:30|10980|958541|KDH|24.94T|24940000000000|31,200.0|1628612|13.45|30|2024-03-15|15/12/2023|||||31200|1|2023-11-29|15/09/2023|||616000000000|616000000000|31300|1
2024-02-11 04:11:36|10981|994073|SAB|74.13T|74130000000000|57,800|672706|-69.32|29|2024-04-25|15/03/2024|||||57800|1|2024-02-12|15/12/2023||489.43||8293960000000|57800|1
2024-02-11 04:11:41|10982|980211|LTEJ|13.23B|13230000000|780|892218|11.59|6|2019-05-02|15/03/2019|||||710|1|2018-05-07|15/03/2018|-0.01||1430000||37.55|20
2024-02-11 04:11:47|10983|12374|JOPT|508M|508000000|5.06|42263|-21.91|24|2023-04-27|15/03/2023|0.29||457100000||5.7600002288818|1|2023-04-19|15/12/2022|0.12||451000000||5.3800001144409|1
2024-02-11 04:11:53|10984|953722|DGC|36.53T|36530000000000|96,200.0|2037958|78.27|29|2024-04-19|15/03/2024|||||96200|1|2024-03-28|15/12/2023|||||96200|1
2024-02-11 04:11:58|10985|989113|BATC|280.1B|280100000000|518.7|963|0|28|2024-02-28|15/12/2023|||||518.70001220703|1|2023-11-29|15/09/2023|||18720000000|18720000000|518.70001220703|1
2024-02-11 04:12:05|10986|955703|RIVP|572.59M|572590000|4.66|18709|14.22|25|2023-03-01|15/12/2022|||||4.4099998474121|1|2022-11-30|15/09/2022|4.75||1640000000||3.7200000286102|1
2024-02-11 04:12:13|10987|958518|HSG|14.32T|14320000000000|23,250.0|12235412|61.46|30|2024-02-28|15/12/2023|||||23250|1|2023-11-29|15/09/2023|||8107000000000|8107000000000|21300|1
2024-02-11 04:12:19|10988|40422|ALBH|1.95B|1950000000|1.38|372261|12.2|43|2024-05-01|15/03/2024||||426000000|1.3799999952316|1|2024-02-12|15/12/2023||||368000000|1.3799999952316|1
2024-02-11 04:12:26|10989|989002|OLIS|29.97B|29970000000|149.9|121783|-2.35|28|2024-02-28|15/12/2023|||||149.89999389648|1|2023-11-29|15/09/2023|||||142.10000610352|1
2024-02-11 04:12:33|10990|13389|BKSB|601.47M|601470000|0.110|3320458|6.8|43|2024-04-11|15/03/2024|||||0.10999999940395|1|2024-02-12|15/12/2023|||||0.10999999940395|1
2024-02-11 04:12:39|10991|50472|TGN|3.56B|3560000000|18.9|32238|3.03|32|2024-02-22|15/12/2023||||54400000|18.89999961853|1|2023-11-14|15/09/2023||0.1|338000000|338000000|18.719999313354|1
2024-02-11 04:12:45|10992|1024916|VCI|19.73T|19730000000000|45,100.0|5869926|72.15|28|2024-02-28|15/12/2023|||||45100|1|2023-11-29|15/09/2023|||||40650|1
2024-02-11 04:12:51|10993|955692|TMA|12.1B|12100000000|1,350.00|1043|9.05|15|2023-04-28|15/12/2022|54||19720000000||1245|1|2022-09-09|15/06/2022|36.53||9510000000||1600|1
2024-02-11 04:12:56|10994|1166932|IGNq|||18.8|10346|-2.34}|0||
2024-02-11 04:13:03|10995|40421|ORDS|216.11M|216110000|0.331|278309|-24.43|43|2024-04-24|15/03/2024|||||0.33100000023842|1|2024-02-12|15/12/2023|||||0.33100000023842|1
2024-02-11 04:13:09|10996|12355|JOIB|850M|850000000|4.250|14001|4.94|32|2024-02-28|15/12/2023|||||4.25|1|2023-11-29|15/09/2023|||||4.1100001335144|1
2024-02-11 04:13:16|10997|989144|CTBK|25.72B|25720000000|21|180046|-1.74|28|2024-02-28|15/12/2023|||||21|1|2023-11-29|15/09/2023|||6920000000|6920000000|21.39999961853|1
2024-02-11 04:13:22|10998|42141|PVS|17.97T|17970000000000|37,600.0|4489813|57.98|30|2024-02-28|15/12/2023|||||37600|1|2023-11-29|15/09/2023|||4176000000000|4176000000000|37200|1
2024-02-11 04:13:30|10999|958641|SBT|9.85T|9850000000000|13,300.0|2156185|-9.22|28|2024-02-28|15/12/2023|||||13300|1|2023-11-29|15/09/2023|||||13300|1
2024-02-11 04:13:36|11000|958398|BID|279.04T|2.7904E+14|48,950.0|1348888|13.97|29|2024-04-26|15/03/2024|||||48950|1|2024-02-12|15/12/2023|||||48950|1
2024-02-11 04:13:42|11001|958483|GAS|173.86T|1.7386E+14|75,700.0|678277|-28.65|30|2024-02-28|15/12/2023|||||75700|1|2023-11-29|15/09/2023|||22126000000000|22126000000000|77000|1
2024-02-11 04:13:48|11002|958737|VHC|14.77T|14770000000000|65,800.0|683783|-1.2|30|2024-02-28|15/12/2023||||2979000000000|65800|1|2023-11-29|15/09/2023|||2698000000000|2698000000000|81960|0.83333333333333
2024-02-11 04:13:54|11003|989017|NBLL|23.18B|23180000000|7.20|449553|-13.25|23|2022-11-01|15/09/2022|-0.57||7090000000||8.3000001907349|1|2022-08-11|15/12/2021|-0.28||9380000000||8.3000001907349|1
2024-02-11 04:14:01|11004|1072442|POW|26.58T|26580000000000|11,350.0|4784206|-5.42|29|2024-04-26|15/03/2024|||||11350|1|2024-02-12|15/12/2023||||9213000000000|11350|1
2024-02-11 04:14:07|11005|989074|SMPL|31.72B|31720000000|29.70|116770|-12.65|28|2024-02-28|15/12/2023|||||29.700000762939|1|2023-11-29|15/09/2023|||||34|1
2024-02-11 04:14:14|11006|958469|DXG|13.23T|13230000000000|18,400.0|15870786|58.62|28|2024-02-28|15/12/2023|||||18400|1|2023-11-29|15/09/2023|||1214000000000|1214000000000|19750|1
2024-02-11 04:14:20|11007|965383|TAL1T|498.19M|498190000|0.6790|4425|25.28|31|2024-04-25|15/03/2024|||||0.67900002002716|1|2024-02-22|15/12/2023||||188700000|0.67900002002716|1
2024-02-11 04:14:28|11008|1057644|HDB|68.12T|68120000000000|23,550.0|7311291|29.75|31|2024-04-22|15/03/2024|||||23550|1|2024-02-12|15/12/2023|||||23550|1
2024-02-11 04:14:33|11009|41889|SAMP|85.49B|85490000000|72.5|612768|70.79|30|2024-02-28|15/12/2023|||||72.5|1|2023-11-29|15/09/2023|4.4|4.4|||67|1
2024-02-11 04:14:38|11010|42257|VCG|13.55T|13550000000000|25,350.0|7398557|44.48|28|2024-02-28|15/12/2023|||||25350|1|2023-11-29|15/09/2023|||||22650|1
2024-02-11 04:14:45|11011|969581|SAB1L|465.59M|465590000|0.599|2000|-5.52|31|2024-04-26|15/03/2024|||||0.59899997711182|1|2024-02-28|15/12/2023||||52600000|0.59899997711182|1
2024-02-11 04:14:51|11012|958540|KDC|16.57T|16570000000000|62,000.0|807955|0.32|29|2024-02-28|15/12/2023|||||62000|1|2023-11-29|15/09/2023|||||63300|1
2024-02-11 04:14:59|11013|991210|TCH|8.95T|8950000000000|13,400.0|8807262|84.07|25|2023-04-28|15/03/2023|383.92||2093200000000||7620|1|2023-01-27|15/12/2022|112.48||947800000000||7520|1
2024-02-11 04:15:06|11014|1136006|VGC|23.63T|23630000000000|52,700.0|851709|50.57|26|2024-02-28|15/12/2023|||||52700|1|2023-11-29|15/09/2023|||||52100|1
2024-02-11 04:15:11|11015|13260|HPS|4.53B|4530000000|611.4|14791|-3.72|25|2024-03-15|15/12/2023||||597000000|611.40002441406|1|2023-11-29|15/09/2023|||||600|1
2024-02-11 04:15:18|11016|958621|PVD|15.98T|15980000000000|28,750.0|4215537|41.63|28|2024-02-28|15/12/2023|||||28750|1|2023-11-29|15/09/2023|||1381050000000|1393880000000|27300|1
2024-02-11 04:15:23|11017|958409|BVH|30.58T|30580000000000|41,200.0|345689|-17.27|28|2024-02-28|15/12/2023|||||41200|1|2023-11-29|15/09/2023|||10489000000000|10489000000000|39600|1
2024-02-11 04:15:31|11018|1009015|PLX|44.15T|44150000000000|34,750.0|707228|-9.27|28|2024-02-28|15/12/2023|||||34750|1|2023-11-29|15/09/2023|||72414000000000|72414000000000|33700|1
2024-02-11 04:15:36|11019|41731|COMB|116.85B|116850000000|89.5|224720|52.85|29|2024-02-28|15/12/2023|||||89.5|1|2023-11-29|15/09/2023|4.7||||85.5|1
2024-02-11 04:15:44|11020|13390|NBOB|395.1M|395100000|0.243|152531|-10|43|2024-04-10|15/03/2024||||30000000|0.24300000071526|1|2024-02-12|15/12/2023||||37000000|0.24300000071526|1
2024-02-11 04:15:50|11021|1169477|APH|2.05T|2050000000000|8,400.00|485460|15.38|14|2023-04-28|15/03/2023|-29.22||4117600000000||8300|1|2023-01-31|15/12/2022|-292.04||4003200000000||7960|1
2024-02-11 04:15:55|11022|958480|FLC|2.53T|2530000000000|3,570.0|18416200|0|23|2022-10-31|15/09/2022|-1101.3||429300000000||3570|1|2022-08-01|15/06/2022|-906.65||576100000000||5430|1
2024-02-11 04:16:01|11023|13555|ITHMR|72.75M|72750000|0.025|1067793|-37.5|28|2023-02-21|15/12/2022|-0.01||||0.03999999910593|1|2022-11-13|15/09/2022|0.01||158900000||0.04800000041723|1
2024-02-11 04:16:08|11024|11106|BURG|651.46M|651460000|189|4604082|-14.46|43|2024-05-07|15/03/2024||||52000000|189|1|2024-02-13|15/12/2023||||65000000|189|1
2024-02-11 04:16:15|11025|965395|TVEAT|205.00M|205000000|10.50|200|-16.67}|31|2024-05-03|15/03/2024|||||10.5|1|2024-02-02|15/12/2023|||||10.449999809265|1
2024-02-11 04:16:21|11026|50602|POSR|447.88M|447880000|28.9|2722|15.14|29|2024-03-01|15/12/2023|||||28.89999961853|1|2023-11-17|15/09/2023|||||22.89999961853|1
2024-02-11 04:16:28|11027|11133|JAZK|224.62M|224620000|1,021|384323|-36.82|39|2024-04-23|15/03/2024||||15000000|1021|1|2024-02-12|15/12/2023||||40000000|1021|1
2024-02-11 04:16:34|11028|19051|ALIMK|56.79M|56790000|55.4|1861792|-13.71|28|2024-01-31|15/12/2023|||||61.5|1|2023-10-29|15/09/2023|||||55|1
2024-02-11 04:16:41|11029|11253|KPRO|486.31M|486310000|107|7149008|-7.76|43|2024-05-07|15/03/2024|||||107|1|2024-02-28|15/12/2023|||||107|1
2024-02-11 04:16:48|11030|13387|BKDB|449.45M|449450000|0.15|907531|-1.96|43|2024-04-11|15/03/2024||||33000000|0.15000000596046|1|2024-02-12|15/12/2023||||35000000|0.15000000596046|1
2024-02-11 04:16:53|11031|50471|ROTEL|2.25B|2250000000|30.7|30181|37.67|36|2024-05-10|15/03/2024|||||30.700000762939|1|2024-02-12|15/12/2023|||||30.700000762939|1
2024-02-11 04:16:59|11032|11116|ALAF|202.8M|202800000|213|797341|2.9|28|2024-02-28|15/12/2023|||||213|1|2023-11-29|15/09/2023|||||184|1
2024-02-11 04:17:05|11033|1093993|INTG|134.34M|134340000|531|725863|43.51|27|2024-02-28|15/12/2023||||7000000|531|1|2023-11-29|15/09/2023||||7000000|449|1
2024-02-11 04:17:12|11034|954944|MEZZ|190.44M|190440000|614|625994|58.25|32|2024-05-09|15/03/2024||||53000000|614|1|2024-03-20|15/12/2023||||65000000|614|1
2024-02-11 04:17:18|11035|44436|PJPq|5.16B|5160000000|19.00|99451|88.12|42|2024-04-25|15/03/2024|||||19|1|2024-03-22|15/12/2023|||||19|1
2024-02-11 04:17:25|11036|944073|002594|508.79B|508790000000|181.17|11474369|-35.72|31|2024-04-24|15/03/2024||-3.19||93750000000|181.16999816895|1|2024-03-27|15/12/2023||3.64||187310000000|181.16999816895|1
2024-02-11 04:17:32|11037|944522|000568|226.19B|226190000000|153.66|8246336|-37.79|31|2024-04-27|15/12/2023||1.78||9130000000|153.66000366211|1|2024-04-26|15/03/2024|||||153.66000366211|1
2024-02-11 04:17:37|11038|944536|002714|205.06B|205060000000|37.81|20871611|-22.95|31|2024-04-27|15/12/2023||0.4642||32213000000|37.810001373291|1|2024-04-26|15/03/2024|||||37.810001373291|1
2024-02-11 04:17:44|11039|950765|300015|131.72B|131720000000|14.12|55237541|-56.69|31|2024-04-26|15/12/2023||0.0367||3830000000|14.119999885559|1|2024-04-25|15/03/2024||0.115||5310000000|14.119999885559|1
2024-02-11 04:17:51|11040|944129|000625|118.54B|118540000000|13.58|248239190|-0.66|31|2024-04-26|15/03/2024||0.19|||13.579999923706|1|2024-04-18|15/12/2023||0.085||47700000000|13.579999923706|1
2024-02-11 04:17:57|11041|944961|000538|88.18B|88180000000|49.42|6910751|-11.88|31|2024-04-26|15/03/2024||0.96|||49.419998168945|1|2024-03-30|15/12/2023||0.5167||9750000000|49.419998168945|1
2024-02-11 04:18:03|11042|944012|000596|100.88B|100880000000|220|1410005|-20.58|31|2024-04-29|15/03/2024|||||220|1|2024-04-27|15/12/2023||1.19||4620000000|220|1
2024-02-11 04:18:10|11043|944239|002311|68.91B|68910000000|41.42|4290174|-31.94|31|2024-04-23|15/03/2024|||||41.419998168945|1|2024-04-23|15/12/2023||0.48||34040000000|41.419998168945|1
2024-02-11 04:18:16|11044|944340|000895|98.99B|98990000000|28.57|10620009|12.97|31|2024-04-24|15/03/2024|||||28.569999694824|1|2024-03-27|15/12/2023||0.4936||19610000000|28.569999694824|1
2024-02-11 04:18:20|11045|1166992|300999|173.38B|173380000000|31.98|5669944|-27.81|18|2024-04-29|15/03/2024|||||31.979999542236|1|2024-03-23|15/12/2023||||290075000000|31.979999542236|1
2024-02-11 04:18:26|11046|1057343|002920|50.31B|50310000000|90.64|4418360|-26.62|29|2024-04-25|15/03/2024||0.72||7050000000|90.639999389648|1|2024-03-29|15/12/2023||0.8187||6370000000|90.639999389648|1
2024-02-11 04:18:33|11047|944845|000100|76.29B|76290000000|4.16|212925870|8.95|31|2024-04-30|15/12/2023||0.0875||46690000000|4.1599998474121|1|2024-04-25|15/03/2024||0.0572||43390000000|4.1599998474121|1
2024-02-11 04:18:39|11048|951671|002625|29.86B|29860000000|13.86|14723864|-24.18|25|2023-04-27|15/12/2022|0.04||333000000||16.069999694824|1|2023-04-27|15/03/2023|0.05||311600000||16.069999694824|1
2024-02-11 04:18:45|11049|1017444|002602|31.55B|31550000000|4.29|111233899|-6.94|29|2024-04-30|15/12/2023||0.0042||3270000000|4.289999961853|1|2024-04-29|15/03/2024|||||4.289999961853|1
2024-02-11 04:18:51|11050|944554|000876|38.67B|38670000000|8.56|22716750|-35.44|29|2024-04-29|15/03/2024|||||8.5600004196167|1|2024-04-27|15/12/2023|||||8.5600004196167|1
2024-02-11 04:18:58|11051|944183|000800|37.84B|37840000000|8.16|25423888|-2.97|31|2024-04-29|15/03/2024|||||8.1599998474121|1|2024-03-30|15/12/2023|||||8.1599998474121|1
2024-02-11 04:19:03|11052|944655|002568|23.15B|23150000000|22.2|7465156|-45.8|30|2024-04-26|15/12/2023||0.3005||1180000000|22.200000762939|1|2024-04-26|15/03/2024|||||22.200000762939|1
2024-02-11 04:19:10|11053|1013770|300595|18B|18000000000|20.06|6479967|-45.04|29|2024-04-23|15/03/2024||0.1475||458790000|20.059999465942|1|2024-03-30|15/12/2023||0.0935||336690000|20.059999465942|1
2024-02-11 04:19:16|11054|944741|000069|24.43B|24430000000|3.04|43112220|-42.53|31|2024-04-26|15/03/2024||0.023||7780000000|3.039999961853|1|2024-03-30|15/12/2023||0.2775||41660000000|3.039999961853|1
2024-02-11 04:19:23|11055|944957|000998|18.21B|18210000000|13.83|15247603|-23.63|31|2024-04-29|15/12/2023||0.398||2150000000|13.829999923706|1|2024-04-26|15/03/2024|||||13.829999923706|1
2024-02-11 04:19:30|11056|944039|002385|21.71B|21710000000|5.25|55973795|-43.85|30|2024-04-29|15/03/2024|||||5.25|1|2024-04-26|15/12/2023||0.0466||13140000000|5.25|1
2024-02-11 04:19:35|11057|944483|||||||29|2024-04-29|15/12/2023||0.305||530810000|56.680000305176|1|2024-04-26|15/03/2024|||||56.680000305176|1
2024-02-11 04:19:41|11058|951667|002507|16.26B|16260000000|14.09|9537896|-45.91|31|2024-04-25|15/03/2024|||||14.090000152588|1|2024-03-30|15/12/2023||0.1566||593210000|14.090000152588|1
2024-02-11 04:19:48|11059|944789|002422|39.07B|39070000000|26.17|11326657|-12.65|30|2024-04-25|15/12/2023||0.215||5410000000|26.170000076294|1|2024-04-24|15/03/2024||0.515||5670000000|26.170000076294|1
2024-02-11 04:19:55|11060|944818|002024|13.81B|13810000000|1.5|18095816|-31.51|31|2024-04-29|15/03/2024|||||1.5|1|2024-03-30|15/12/2023|||||1.5|1
2024-02-11 04:20:01|11061|1017433|002558|18.34B|18340000000|9.65|55927368|-7.48|29|2024-04-30|15/12/2023||0.1097||779670000|9.6499996185303|1|2024-04-29|15/03/2024|||||9.6499996185303|1
2024-02-11 04:20:11|11062|951657|002044|21.05B|21050000000|5.41|36375053|-19.01|30|2024-04-26|15/03/2024|||||5.4099998474121|1|2024-04-25|15/12/2023|||||5.4099998474121|1
2024-02-11 04:20:15|11063|1017650|||||||30|2024-04-24|15/03/2024||0.44||677580000|42.619998931885|1|2024-04-20|15/12/2023||0.32||658600000|42.619998931885|1
2024-02-11 04:20:21|11064|944317|002508|21.99B|21990000000|23.29|7110640|-21.98|31|2024-04-25|15/12/2023||0.5071||3390000000|23.290000915527|1|2024-04-24|15/03/2024|||||23.290000915527|1
2024-02-11 04:20:27|11065|944583|002557|17.44B|17440000000|34.48|3467643|-27.81|30|2024-04-26|15/12/2023||0.5498||2450000000|34.479999542236|1|2024-04-25|15/03/2024|||||34.479999542236|1
2024-02-11 04:20:51|11066|944466|000623|17.26B|17260000000|15.28|9042678|-0.39|25|2023-04-28|15/03/2023|0.4||787700000||16.629999160767|1|2023-04-18|15/12/2022|0.61||955400000||15.930000305176|1
2024-02-11 04:21:20|11067|950862|300146|28.76B|28760000000|16.91|8823880|-25.47|31|2024-04-26|15/03/2024||0.08||1880000000|16.909999847412|1|2024-03-19|15/12/2023||-0.075||1650000000|16.909999847412|1
2024-02-11 04:21:26|11068|954983|002157|22.22B|22220000000|2.40|27610684|-35.66|31|2024-04-30|15/12/2023|||||2.4000000953674|1|2024-04-29|15/03/2024|||||2.4000000953674|1
2024-02-11 04:21:33|11069|944204|002299|20.58B|20580000000|16.55|6690982|-31.98|31|2024-04-26|15/03/2024|||||16.549999237061|1|2024-03-28|15/12/2023||0.2825||5060000000|16.549999237061|1
2024-02-11 04:21:39|11070|944552|002405|15.98B|15980000000|6.82|26609882|-46.68|30|2024-04-25|15/12/2023||-0.06||1150000000|6.8200001716614|1|2024-04-19|15/03/2024||-0.07||798190000|6.8200001716614|1
2024-02-11 04:21:45|11071|945025|002032|46.48B|46480000000|58.32|1536284|11.77|31|2024-04-26|15/03/2024||0.59|||58.319999694824|1|2024-03-30|15/12/2023||0.9722||6330000000|58.319999694824|1
2024-02-11 04:21:51|11072|944117|000999|55.45B|55450000000|56.11|7409722|18.8|31|2024-04-29|15/03/2024||0.5004||6010000000|56.110000610352|1|2024-03-23|15/12/2023||0.4412||7900000000|56.110000610352|1
2024-02-11 04:21:58|11073|944060|000729|25B|25000000000|8.87|15633671|-33.26|31|2024-05-01|15/03/2024|||||8.8699998855591|1|2024-04-16|15/12/2023||-0.1137||1930000000|8.8699998855591|1
2024-02-11 04:22:07|11074|944054|000860|13.49B|13490000000|18.18|11063205|-37.65|29|2024-04-29|15/03/2024|||||18.180000305176|1|2024-04-27|15/12/2023|||||18.180000305176|1
2024-02-11 04:22:20|11075|944511|000513|29.74B|29740000000|36.98|4484058|7.1|31|2024-04-23|15/03/2024||0.765||3530000000|36.979999542236|1|2024-03-29|15/12/2023||0.4033||2890000000|36.979999542236|1
2024-02-11 04:22:26|11076|944620|000423|37.22B|37220000000|57.8|5204148|25.65|31|2024-04-25|15/03/2024||0.37||1460000000|57.799999237061|1|2024-03-22|15/12/2023||0.5229||1610000000|57.799999237061|1
2024-02-11 04:22:33|11077|944772|002603|34.67B|34670000000|20.75|22602438|-28.87|31|2024-04-27|15/12/2023|||||20.75|1|2024-04-25|15/03/2024|||||20.75|1
2024-02-11 04:22:40|11078|944074|002511|12.47B|12470000000|9.51|5260675|-23.49|29|2024-04-25|15/12/2023||0.175||2850000000|9.5100002288818|1|2024-04-19|15/03/2024|||||9.5100002288818|1
2024-02-11 04:22:47|11079|950860|300144|26.99B|26990000000|10.3|20450138|-31.15|31|2024-04-26|15/03/2024|||||10.300000190735|1|2024-04-20|15/12/2023||0.0529||459120000|10.300000190735|1
2024-02-11 04:22:53|11080|944896|002607|19.3B|19300000000|3.13|153824084|-46.03|29|2024-04-30|15/12/2023||0.04||1120000000|3.1300001144409|1|2024-04-26|15/03/2024|||||3.1300001144409|1
2024-02-11 04:23:03|11081|944487|002242|8.68B|8680000000|11.38|3364663|-38.62|31|2024-04-29|15/03/2024|||||11.380000114441|1|2024-03-29|15/12/2023||0.1925||3450000000|11.380000114441|1
2024-02-11 04:23:10|11082|944824|002572|15.93B|15930000000|16.63|8555668|-19.15|31|2024-04-26|15/03/2024|||||16.629999160767|1|2024-04-12|15/12/2023||0.4445||3700000000|16.629999160767|1
2024-02-11 04:23:16|11083|102616|MINT|170.67B|170670000000|30.5|15572840|-10.29|32|2024-05-09|15/03/2024||0.2||32640000000|30.5|1|2024-02-08|15/12/2023|0.18|0.4683|39430000000|38020000000|30.75|1
2024-02-11 04:23:22|11084|43227|AIR|2.16B|2160000000|0.6|544845|-20.99|14|2023-02-21|15/12/2022|0.06|1.00|3080000000|1749000000|0.81000000238419|1|2022-08-24|15/06/2022|-0.3|3.00|1610000000|2048000000|0.66500002145767|1
2024-02-11 04:23:28|11085|1096341|ANZ|88.18B|88180000000|27.68|3994|0.99|24|2024-05-07|15/03/2024|||||28.659999847412|1|2024-02-12|15/12/2023|||||28.659999847412|1
2024-02-11 04:23:34|11086|1096343|ARG|957.3M|957300000|1.130|175547|0|15|2023-05-15|15/03/2023||4.00||58310000|1.0950000286102|1|2022-11-21|15/09/2022|0.01|4.00|69900000|54860000|1.2000000476837|1
2024-02-11 04:23:41|11087|1096344|ARV|789.46M|789460000|1.08|246180|-6.9|28|2024-02-28|15/12/2023|||||1.0800000429153|1|2023-11-27|15/09/2023|||||1.0599999427795|1
2024-02-11 04:23:46|11088|43240|CNU|3.45B|3450000000|7.95|95082|-7.13|14|2023-02-19|15/12/2022|0.03||487000000||8.3699998855591|1|2022-08-22|15/06/2022|0.04||482000000||7.8400001525879|1
2024-02-11 04:23:54|11089|1096349|CEN|6.41B|6410000000|8.14|117942|4.63|13|2023-02-12|15/12/2022|-0.01|9.00||1009000000|7.7800002098083|1|2022-08-14|15/06/2022|0.06|9.00||940730000|7.710000038147|1
2024-02-11 04:24:00|11090|43248|EBO|6.98B|6980000000|36.4|25583|-18.11|12|2023-02-14|15/12/2022|||||43.5|1|2022-08-16|15/06/2022|||||38.529998779297|1
2024-02-11 04:24:06|11091|43251|FBU|3.23B|3230000000|3.94|189807|-23.25|14|2023-02-13|15/12/2022|0.11||4280000000|4035000000|5.1799998283386|1|2022-08-15|15/06/2022|0.3||4430000000|4343000000|5.4000000953674|1
2024-02-11 04:24:14|11092|1136172|FSF|369.49M|369490000|3.44|26591|6.83|28|2024-03-19|15/01/2024|||||3.4400000572205|1|2023-12-07|15/10/2023|0.24|0.24|||3.0299999713898|1
2024-02-11 04:24:20|11093|1096357|FRW|1.49B|1490000000|8.33|59977|-13.23|27|2024-02-18|15/12/2023|||||8.329999923706|1|2023-11-29|15/09/2023|0.104|0.104|298000000|298000000|8.0600004196167|1
2024-02-11 04:24:26|11094|1096359|GNE|2.75B|2750000000|2.4|133149|-10.8|14|2023-02-27|15/12/2022|0.14|3.00||1114000000|2.8699998855591|1|2022-08-23|15/06/2022|0.13|1.00||1070000000|2.9800000190735|1
2024-02-11 04:24:33|11095|1152826|GMT|3.07B|3070000000|2.185|235116|4.55|13|2023-05-17|15/03/2023|||||2.1849999427795|1|2022-11-10|15/09/2022|0.03|4.00|104600000|83880000|2.0499999523163|1
2024-02-11 04:24:39|11096|43257|HGH|915.54M|915540000|1.28|172315|-29.67|28|2024-02-27|15/12/2023|||||1.2799999713898|1|2023-11-29|15/09/2023|||||1.6699999570847|1
2024-02-11 04:24:45|11097|1096364|IFT|8.83B|8830000000|10.61|130560|18.15|28|2024-02-12|15/12/2023|||||10.609999656677|1|2023-11-15|15/09/2023|||||10.369999885559|1
2024-02-11 04:24:50|11098|1096367|IPL|435.07M|435070000|1.17|103947|-23.03|14|2023-05-16|15/03/2023|||||1.4400000572205|1|2022-11-14|15/09/2022|-0.08||35740000||1.4800000190735|1
2024-02-11 04:24:56|11099|43262|KMD|469.7M|469700000|0.66|324159|-37.14|28|2024-03-20|15/01/2024|||||0.66000002622604|1|2023-12-19|15/10/2023|||||0.80000001192093|1
2024-02-11 04:25:03|11100|43265|KPG|1.35B|1350000000|0.85|346354|-11.46|28|2024-02-28|15/12/2023|||||0.85000002384186|1|2023-11-27|15/09/2023|||||0.82499998807907|1
2024-02-11 04:25:08|11101|1096373|MFT|7.06B|7060000000|70.07|10350|-6.57|28|2024-02-22|15/12/2023|||||70.069999694824|1|2023-11-09|15/09/2023|||1170000000|1170000000|62.209999084473|1
2024-02-11 04:25:13|11102|1152799|NPH|485.04M|485040000|2.43|22987|-20.07|17|2024-01-15|15/12/2023|||||2.5|1|2023-11-14|15/09/2023|||||2.3599998950958|1
2024-02-11 04:25:20|11103|1096379|NZX|343.66M|343660000|1.060|62681|-16.54|29|2024-02-23|15/12/2023||2.00||53100000|1.0599999427795|1|2023-10-29|15/09/2023|||27900000||1|1
2024-02-11 04:25:30|11104|1096380|OCA|499.67M|499670000|0.690|233520|-20.69|14|2022-11-22|15/09/2022|0.02||122100000||0.81000000238419|1|2022-05-20|15/03/2022|0.03||117200000||1.0299999713898|1
2024-02-11 04:25:38|11105|43287|PEB|79.5M|79500000|0.098|811077|-79.15|22|2024-02-28|15/12/2023|||||0.097999997437|1|2023-11-22|15/09/2023||||9000000|0.10800000280142|1
2024-02-11 04:25:54|11106|1096386|POT|3.67B|3670000000|5.40|51670|-14.01|27|2024-02-29|15/12/2023|||||5.4000000953674|1|2023-10-20|15/09/2023|||||5.5999999046326|1
2024-02-11 04:26:09|11107|1096382|PCT|1.98B|1980000000|1.250|256706|-5.3|28|2024-04-18|15/03/2024|||||1.25|1|2024-02-22|15/12/2023||3.00||52150000|1.25|1
2024-02-11 04:26:15|11108|43293|PFI|1.13B|1130000000|2.26|98751|-3.83|28|2024-05-10|15/03/2024|||||2.2599999904633|1|2024-02-25|15/12/2023|||||2.2599999904633|1
2024-02-11 04:26:21|11109|1096387|PPH|1.61B|1610000000|1.41|4161489|7.63|7|2023-05-09|15/03/2023|||||1.4099999666214|1|2022-11-09|15/09/2022|||||1.2699999809265|1
2024-02-11 04:26:38|11110|1096391|RBD|472.83M|472830000|3.79|21913|-39.46|34|2024-02-26|15/12/2023||||341100000|3.789999961853|1|2023-10-25|15/09/2023|||||3.7699999809265|1
2024-02-11 04:26:54|11111|43301|SAN|374.96M|374960000|4.01|20129|-5.2|15|2023-05-16|15/03/2023|||||4.0500001907349|1|2022-11-14|15/09/2022|0.54||261000000||4.1799998283386|1
2024-02-11 04:27:06|11112|1096394|SCL|467.92M|467920000|3.27|20820|-15.06|14|2023-02-21|15/12/2022|-0.05||309900000||3.2200000286102|1|2022-08-22|15/06/2022|0.18||309300000||4.5900001525879|1
2024-02-11 04:27:13|11113|1096397|SKO|506.44M|506440000|3.94|60033|52.17|15|2023-05-16|15/03/2023|-0.09||27710000||2.2999999523163|1|2022-11-23|15/09/2022|-0.17||18790000||2.5|1
2024-02-11 04:27:20|11114|1096396|SKL|931.34M|931340000|4.750|38238|-12.68|14|2023-02-14|15/12/2022|0.12||165500000||5.4299998283386|1|2022-08-17|15/06/2022|0.12||166400000||5.9499998092651|1
2024-02-11 04:27:39|11115|43309|SKT|400.09M|400090000|2.64|49332|8.98|14|2023-02-22|15/12/2022|0.15||380100000||2.5599999427795|1|2022-08-23|15/06/2022|0.19||380400000||2.5056960582733|1
2024-02-11 04:27:45|11116|43308|SKC|1.58B|1580000000|1.97|274402|-18.75|29|2024-02-22|15/12/2023||11.00||433060000|2.079999923706|1|2023-11-29|15/09/2023|||||1.8400000333786|1
2024-02-11 04:27:55|11117|1096400|SPK|9.42B|9420000000|4.9|398912|-2.44|28|2024-05-02|15/03/2024|||||5.1900000572205|1|2024-02-28|15/12/2023||12.00||1956000000|5.1900000572205|1
2024-02-11 04:28:02|11118|43246|SPG|753.71M|753710000|1.36|116431|-8.11|28|2024-02-28|15/12/2023|||||1.3600000143051|1|2023-09-27|15/09/2023|||||1.2999999523163|1
2024-02-11 04:28:09|11119|1096403|SUM|2.61B|2610000000|11.17|76688|11.92|28|2024-04-10|15/03/2024|||||11.170000076294|1|2024-02-28|15/12/2023|||||11.170000076294|1
2024-02-11 04:28:14|11120|1096398|SML|181.42M|181420000|0.8|115169|-76.15|13|2023-03-30|15/01/2023|0.02||769800000||2.0499999523163|1|2022-09-25|15/07/2022|0.05||870000000||3.5599999427795|1
2024-02-11 04:28:21|11121|1096407|THL|799.41M|799410000|3.68|39629|-6.36|14|2023-02-23|15/12/2022|0.15||261000000||3.75|1|2022-08-24|15/06/2022|0.02||170900000||2.670000076294|1
2024-02-11 04:28:28|11122|1096410|MNW|1.32B|1320000000|4.22|13651|-23.41|28|2024-02-12|15/12/2023|||||4.2199997901917|1|2023-11-06|15/09/2023|||||4.3000001907349|1
2024-02-11 04:28:34|11123|1096413|VCT|3.84B|3840000000|3.84|74201|-10.7|14|2023-02-23|15/12/2022|0.07||616000000||3.9500000476837|1|2022-08-22|15/06/2022|0.04||654400000||4.7199997901917|1
2024-02-11 04:28:39|11124|1096414|VGL|387.44M|387440000|1.64|153908|9.33|14|2023-02-27|15/12/2022|-0.01||72700000||1.3500000238419|1|2022-08-24|15/06/2022|-0.08||62400000||1.8600000143051|1
2024-02-11 04:28:44|11125|1096415|VHP|1.46B|1460000000|2.18|114246|-10.29|15|2023-02-21|15/12/2022|-0.05||83690000||2.4400000572205|1|2022-08-10|15/06/2022|0.22||76940000||2.8099999427795|1
2024-02-11 04:28:51|11126|1096416|WBC|90.13B|90130000000|24.37|4581|-2.1|24|2024-05-06|15/03/2024|||||25.700000762939|1|2024-02-19|15/12/2023|||||25.700000762939|1
2024-02-11 04:28:55|11127|1096419|ZEL|1.96B|1960000000|3.77|2637498|0|14|2022-11-02|15/09/2022|||||3.7699999809265|1|2022-05-06|15/03/2022|||||3.7699999809265|1
2024-02-11 04:29:01|11128|43233|AGL|34.15M|34150000|1.010|3509|-40.24|14|2022-10-26|15/09/2022|0.06||123000000||1.7999999523163|1|2022-05-25|15/03/2022|0.04||111100000||2.1099998950958|1
2024-02-11 04:29:05|11129|1168672|AFC|3.66M|3660000|0|298330||9|2022-11-23|15/09/2022|||671300||0.0010000000475|1|2022-05-30|15/03/2022|-0||415000||0.0010000000475|1
2024-02-11 04:29:22|11130|1096336|AFT|394.3M|394300000|3.76|15462|-2.08|15|2023-05-22|15/03/2023||||89600000|3.5|1|2022-11-24|15/09/2022|0.01||65750000||3.9900000095367|1
2024-02-11 04:29:28|11131|1096337|ALF|24.49M|24490000|0.8500|8463|13.33|14|2023-03-01|15/12/2022|0.06||15640000||0.75|1|2022-08-26|15/06/2022|0.06||11230000||0.69999998807907|1
2024-02-11 04:29:34|11132|1096390|ARB|87.15M|87150000|0.1720|37681|-18.1|3|2023-05-29|15/03/2023|||||0.19900000095367|1|2022-11-28|15/09/2022|||||0.20999999344349|1
2024-02-11 04:29:39|11133|43324|ACE|322.48K|322480|0.0150|29768|-72.73|14|2022-11-28|15/09/2022|-0||||0.05499999970198|1|2022-05-27|15/03/2022|-0||||0.0599999986589|1
2024-02-11 04:29:44|11134|43283|BGI|2.7M|2700000|0.0040|56681|0|14|2022-11-29|15/09/2022|-0||2670||0.00300000002608|1|2022-05-30|15/03/2022|-0||53740||0.00400000018999|1
2024-02-11 04:29:50|11135|1096517|BLT|24.2M|24200000|0.0190|77740|-34.48|14|2022-11-10|15/09/2022|-0||4290000||0.02899999916553|1|2022-05-30|15/03/2022|-0||5070000||0.03700000047684|1
2024-02-11 04:29:55|11136|43238|BRW|44.84M|44840000|0.6400|17022|23.08|14|2023-02-23|15/12/2022|-0.01||47180000||0.43000000715256|1|2022-08-29|15/06/2022|0.03||95490000||0.60000002384186|1
2024-02-11 04:30:01|11137|1096347|BGP|1.02B|1020000000|4.58|17171|-3.58|29|2024-03-13|15/01/2024|||||4.5799999237061|1|2023-11-03|15/10/2023|||||4.5300002098083|1
2024-02-11 04:30:06|11138|1096516|BFG|14.85M|14850000|0.2950|5490|7.27|14|2022-11-25|15/09/2022|0.01||10730000||0.31499999761581|1|2022-05-30|15/03/2022|0.01||19250000||0.34000000357628|1
2024-02-11 04:30:18|11139|1152847|CBD|41.64M|41640000|0.1260|39391|-57.22|8|2023-03-01|15/12/2022|-0.06||140600||0.30011603969335|0.99800399201597|2022-08-10|15/06/2022|-0.03||1410000||0.40083706462384|0.99800399201597
2024-02-11 04:30:25|11140|1096518|CDI|223.9M|223900000|0.7700|13943|0|14|2023-02-16|15/12/2022|0.11||67100000||0.75|1|2022-08-10|15/06/2022|0.08||47600000||0.85000002384186|1
2024-02-11 04:30:30|11141|43241|CMO|291.96M|291960000|8.93|2258|-2.4|14|2023-02-22|15/12/2022|0.44||500900000||8.8000001907349|1|2022-08-17|15/06/2022|1.03||1000000000||9.4099998474121|1
2024-02-11 04:30:36|11142|43242|CVT|127.81M|127810000|1.82|19328|-45.67|14|2023-02-22|15/12/2022|0.06||112100000||3.4000000953674|1|2022-08-24|15/06/2022|0.13||104000000||3.2999999523163|1
2024-02-11 04:30:41|11143|1096350|CCC|18.9M|18900000|0.3250|6719|-7.14|14|2022-11-29|15/09/2022|||3100000||0.37999999523163|1|2022-05-30|15/03/2022|0.01||6570000||0.41999998688698|1
2024-02-11 04:30:47|11144|43244|DGL|591.61M|591610000|5.85|6219|-41.44|13|2023-02-23|15/12/2022|0.4||209200000||9.3500003814697|1|2022-08-25|15/06/2022|0.26||143700000||12|1
2024-02-11 04:30:52|11145|1168673|ENS|11.84M|11840000|0.59|683|-34.44|10|2023-03-01|15/12/2022|-0.33||9490000||0.89999997615814|1|2022-08-29|15/06/2022|-0.05||9760000||1.210000038147|1
2024-02-11 04:30:57|11146|1096352|ERD|165.99M|165990000|0.9|59574|2.27|15|2023-05-24|15/03/2023|-0.03||89500000|81700000|0.63999998569489|1|2022-11-25|15/09/2022|||85400000|48000000|1.2000000476837|1
2024-02-11 04:31:02|11147|1096353|EVO|93.08M|93080000|0.55|22533|3.45|18|2023-03-01|15/12/2022|-0.02||59520000||0.54000002145767|1|2023-02-27|15/03/2022|||||0.56000000238419|1
2024-02-11 04:31:07|11148|1115153|FWL|69.02M|69020000|1.050|2114|-21.05|14|2023-02-23|15/12/2022|0.06||34990000||1.3400000333786|1|2022-08-25|15/06/2022|0.04||27580000||1.4400000572205|1
2024-02-11 04:31:14|11149|1152824|GEN|29.09M|29090000|0.0800|10580|3.9|11|2022-11-29|15/09/2022|||6030000||0.05299999937415|1|2022-05-30|15/03/2022|0.01||7960000||0.05299999937415|1
2024-02-11 04:31:21|11150|1096522|GFL|22.36M|22360000|0.3100|10274|-22.5|14|2022-11-29|15/09/2022|0.03||23770000||0.44999998807907|1|2022-05-30|15/03/2022|0.08||42720000||0.61000001430511|1
2024-02-11 04:31:27|11151|1096360|GTK|742.57M|742570000|6.84|79779|150.87|15|2023-05-22|15/03/2023||||72600000|3.4100000858307|1|2022-11-29|15/09/2022|0.03||69230000||1.6900000572205|1
2024-02-11 04:31:32|11152|1096358|GEO|2.2M|2200000|0.0100|560913|-75.33|12|2022-02-28|15/12/2021|-0.01||1550000||0.13099999725819|1|2021-08-27|15/06/2021|-0.02||3070000||0.11387000232935|1
2024-02-11 04:31:38|11153|43329|GSH|1.27M|1270000|0.0220|111584|-15.38|13|2023-02-27|15/12/2022|-0||16010000||0.02500000037253|1|2022-08-29|15/06/2022|-0.11||17700000||0.05099999904633|1
2024-02-11 04:31:43|11154|1096361|GXH|176.46M|176460000|1.230|9848|13.08|14|2022-11-25|15/09/2022|0.08||355100000||0.99636399745941|1|2022-05-26|15/03/2022|0.1||360400000||1.0793939828873|1
2024-02-11 04:31:48|11155|1096362|HLG|337.69M|337690000|5.68|10020|2.9|14|2023-03-31|15/01/2023|0.35||223300000||5.6399998664856|1|2022-09-30|15/07/2022|0.23||180600000||4.9899997711182|1
2024-02-11 04:31:54|11156|1096366|IKE|88.13M|88130000|0.43|18149|-43.3|22|2024-02-07|15/12/2023|||15300000||0.52999997138977|1|2023-11-27|15/09/2023|||||0.54000002145767|1
2024-02-11 04:31:59|11157|1152844|JLG|26.38M|26380000|0.2650|4609|-36.9|12|2023-02-21|15/12/2022|0.01||18490000||0.44999998807907|1|2022-08-26|15/06/2022|0.01||18770000||0.5799999833107|1
2024-02-11 04:32:05|11158|1168677|MWE|47.99M|47990000|0.162|3249|-0.61|10|2023-02-28|15/12/2022|-0||4230000||0.15999999642372|1|2022-08-29|15/06/2022|||7960000||0.17599999904633|1
2024-02-11 04:32:10|11159|1096527|MMH|177.59M|177590000|4.30|2289|-22.66|14|2023-02-28|15/12/2022|0.11||5360000||5.5999999046326|1|2022-08-26|15/06/2022|0.32||8490000||5.4000000953674|1
2024-02-11 04:32:15|11160|1152825|MEE|1.53M|1530000|0.0990|8490|-92.38|13|2023-03-01|15/12/2022|-0||3600000||1.3999999761581|1|2022-08-29|15/06/2022|-0||1060000||1.6000000238419|1
2024-02-11 04:32:21|11161|1096374|MPG|25.03M|25030000|0.1350|39640|-26.23|15|2023-05-28|15/03/2023|||||0.15600000321865|1|2022-11-29|15/09/2022|||138100000||0.18299999833107|1
2024-02-11 04:32:26|11162|43269|MHM|149.58M|149580000|1.6800|66642|90.91|14|2023-02-28|15/12/2022|0.05||42820000||0.8299999833107|1|2022-08-25|15/06/2022|0.01||38050000||0.68999999761581|1
2024-02-11 04:32:32|11163|43274|MCK|304.31M|304310000|1.800|13202|-20|14|2023-02-16|15/12/2022|0.04||60540000||2.2200000286102|1|2022-08-10|15/06/2022|0.1||83660000||2.289999961853|1
2024-02-11 04:32:38|11164|43276|MOV|61.25M|61250000|0.48|17741|-55.96|14|2023-02-23|15/12/2022|-0.03||167900000||1.039999961853|1|2022-08-24|15/06/2022|-0.02||164400000||1.3300000429153|1
2024-02-11 04:32:43|11165|1171269|MFB|36.37M|36370000|0.15|366770|-60.53|6|2022-11-18|15/09/2022|0.02||94410000||0.5799999833107|1|2022-05-20|15/03/2022|0.04||95510000||0.79000002145767|1
2024-02-11 04:32:48|11166|43277|NTL|8.39M|8390000|0.0190|84405|-6|14|2022-11-29|15/09/2022|-0||||0.01924999989569|1|2022-06-28|15/03/2022|-0||||0.01924999989569|1
2024-02-11 04:32:54|11167|1096376|NZK|162.44M|162440000|0.300|68518|30.43|15|2023-03-29|15/01/2023|0.08||123500000||0.20499999821186|1|2022-09-28|15/07/2022|-0.05||93260000||0.21999999880791|1
2024-02-11 04:33:00|11168|43281|NZO|86.25M|86250000|0.3850|12585|-10.47|27|2024-02-27|15/12/2023|||||0.38499999046326|1|2023-11-02|15/09/2023|||||0.37000000476837|1
2024-02-11 04:33:06|11169|1096378|CHI|552.43M|552430000|1.460|1040982|1.37|14|2023-02-21|15/12/2022|0.03||58410000||1.440269947052|1|2022-08-17|15/06/2022|0.02||29830000||1.2429720163345|1
2024-02-11 04:33:12|11170|1168679|NZL|132.38M|132380000|0.95|19916|-9.94|5|2023-03-01|15/12/2022|0.05||5680000||1.0554499566555|0.99009900990099|2022-08-26|15/06/2022|0.41||4450000||1.0554499566555|0.99009900990099
2024-02-11 04:33:19|11171|1096342|APL|85.24M|85240000|0.2350|49018|-9.62|15|2023-05-17|15/03/2023|||||0.25999999046326|1|2022-11-29|15/09/2022|||4320000||0.20999999344349|1
2024-02-11 04:33:24|11172|43282|NWF|51.67M|51670000|0.1420|232843|-2.07|27|2024-02-26|15/12/2023|||||0.14200000464916|1|2023-11-29|15/09/2023|||||0.1410000026226|1
2024-02-11 04:33:30|11173|1096377|NZM|184.81M|184810000|0.9900|8365|-14.66|14|2023-02-21|15/12/2022|0.08||182100000||1.1699999570847|1|2022-08-22|15/06/2022|0.04||173300000||1.2699999809265|1
2024-02-11 04:33:36|11174|43249|PYS|32.3M|32300000|0.2300|77619|-19.3|14|2022-11-23|15/09/2022|-0||2580000||0.29499998688698|1|2022-05-31|15/03/2022|-0||2070000||0.27000001072884|1
2024-02-11 04:33:41|11175|1096384|PGW|245.32M|245320000|3.25|4733|-26.47|13|2023-02-19|15/12/2022|0.28||585800000||4.3600001335144|1|2022-08-15|15/06/2022|0.24||400300000||4.4000000953674|1
2024-02-11 04:33:47|11176|1096385|TSK|135.38M|135380000|0.38|106264|15.15|28|2024-02-28|15/12/2023|||||0.40999999642372|1|2023-11-20|15/09/2023|||||0.40999999642372|1
2024-02-11 04:33:52|11177|43302|PHL|21.63M|21630000|0.0010|200000|0|13|2022-11-28|15/09/2022|||11670000||0.00200000009499|1|2022-06-30|15/03/2022|||10230000||0.00200000009499|1
2024-02-11 04:33:57|11178|1096388|QEX|16.14M|16140000|0.2850|0|0|7|2020-11-30|15/09/2020|-0.11||19380000||0.40500000119209|1|2020-07-24|15/03/2020|0.02||34930000||0.54000002145767|1
2024-02-11 04:34:02|11179|1168681|RAD|41.88M|41880000|0.15|34840|-53.85|6|2022-11-25|15/09/2022|0.01||69870000||0.29499998688698|1|2022-05-30|15/03/2022|0.01||68470000||0.36000001430511|1
2024-02-11 04:34:07|11180|43296|RAK|284.64M|284640000|1.2500|77794|17.92|15|2023-05-24|15/03/2023|0.03||93170000||1.039999961853|1|2022-11-24|15/09/2022|0.07||87160000||1.2799999713898|1
2024-02-11 04:34:12|11181|1167287|RUA|15.81M|15810000|0.10|21258|-47.37|5|2023-02-28|15/12/2022|||62820||0.17000000178814|1|2022-08-29|15/06/2022|-0.04||24230||0.30000001192093|1
2024-02-11 04:34:17|11182|43275|SVR|20.17M|20170000|0.2600|11938|-38.1|14|2022-11-23|15/09/2022|-0.03||20700000||0.40000000596046|1|2022-05-30|15/03/2022|-0.07||13430000||0.43999999761581|1
2024-02-11 04:34:23|11183|1096395|SCT|267.96M|267960000|3.300|9512|17.86|14|2022-09-30|15/08/2022|0.1||103400000||2.8499999046326|1|2022-04-06|15/02/2022|0.06||118400000||3.2999999523163|1
2024-02-11 04:34:28|11184|43306|SEK|111.4M|111400000|2.68|4437|-17.28|14|2023-02-23|15/12/2022|-0.36||101000000||3.0999999046326|1|2022-08-18|15/06/2022|0.62||247300000||4.3699998855591|1
2024-02-11 04:34:34|11185|1118025|SPY|363.38M|363380000|1.458|7745|8.16|20|2024-05-29|15/03/2024||0.0215||52030000|1.5249999761581|1|2024-02-28|15/12/2023|||||1.5249999761581|1
2024-02-11 04:34:42|11186|43230|SMW|24.9M|24900000|0.4600|2116|0|13|2022-02-25|15/12/2021|-0.02||30660000||0.94999998807907|1|2021-08-30|15/06/2021|-0.1||52000000||1|1
2024-02-11 04:34:47|11187|1096531|SDL|22.52M|22520000|1.530|3793|-28.84|14|2023-02-23|15/12/2022|0.16||23340000||2.2699999809265|1|2022-08-25|15/06/2022|0.04||16410000||2.5699999332428|1
2024-02-11 04:34:52|11188|1096401|SPN|175.77M|175770000|6.70|1457|-18.29|14|2023-02-09|15/12/2022|0.2||24940000||8.1999998092651|1|2022-08-25|15/06/2022|0.26||25240000||8.7799997329712|1
2024-02-11 04:34:58|11189|1096402||111.89M|111890000|1.18|41978|0|13|2022-08-21|15/06/2022|||||1.5199999809265|1|2022-02-22|15/12/2021|0.09||282200000||1.5800000429153|1
2024-02-11 04:35:04|11190|43326|TGG|236.51M|236510000|1.930|1260|-17.17|13|2023-02-28|15/12/2022|-0.07||659500000||2.1400001049042|1|2022-08-05|15/06/2022|0.02||645500000||2.7400000095367|1
2024-02-11 04:35:12|11191|43317|VTL|9.97M|9970000|0.2400|19146|-23.81|14|2023-02-22|15/12/2022|-0||13680000||0.31499999761581|1|2022-08-25|15/06/2022|-0.44||14490000||0.36000001430511|1
2024-02-11 04:35:18|11192|1096412|TWR|233.38M|233380000|0.6150|88182|-6.82|21|2024-02-14|15/12/2023|||||0.61500000953674|1|2023-11-22|15/09/2023|||||0.62000000476837|1
2024-02-11 04:35:22|11193|1096411|TRU|11.76M|11760000|0.0280|123532|-25.18|6|2022-11-29|15/09/2022|-0||740000||0.04234800115228|1|2022-06-30|15/03/2022|-0.02||933300||0.05121200159192|1
2024-02-11 04:35:27|11194|43247|TRA|397.22M|397220000|4.51|77107|36.67|14|2023-05-21|15/03/2023|||||3.789999961853|1|2022-11-15|15/09/2022|0.2||94840000||3.5999999046326|1
2024-02-11 04:35:34|11195|43331|WHS|511.12M|511120000|1.480|39701|-42.86|32|2024-05-09|15/04/2024|||||1.4800000190735|1|2024-03-19|15/01/2024|||||1.4800000190735|1
2024-02-11 04:35:41|11196|1096417|AOF|31.09M|31090000|0.0720|56280|-38.98|14|2023-02-27|15/12/2022|0.01||42430000||0.11800000071526|1|2022-08-26|15/06/2022|-0||31890000||0.15700000524521|1
2024-02-11 04:35:46|11197|14299|ORE|6.3B|6300000000|9.18|3525583|0|13|2022-02-25|15/12/2021||-0.03|||9.1800003051758|1|2021-10-21|15/09/2021|||24500000||9.039999961853|1
2024-02-11 04:35:54|11198|18502|CHN|402.58M|402580000|1.035|3607686|-83.88|29|2024-03-08|15/12/2023||-4.60||123040|1.0349999666214|1|2023-11-29|15/09/2023|||||1.5|1
2024-02-11 04:36:01|11199|961859|NVX|334.87M|334870000|0.685|1694301|-57.85|19|2023-08-27|15/06/2023|||||1.0900000333786|1|2023-05-31|15/03/2023|||||0.93000000715256|1
2024-02-11 04:36:07|11200|947885|IMU|768.43M|768430000|0.105|44002122|-27.59|21|2024-02-28|15/12/2023|||||0.10499999672174|1|2023-11-29|15/09/2023|||||0.10000000149012|1
2024-02-11 04:36:12|11201|1123046|UWL|3.43B|3430000000|4.990|5050765|2.15|9|2022-02-21|15/12/2021|0.04||109500000|50400000|3.8900001049042|1|2021-08-23|15/06/2021|0.04|6.00|105300000|107100000|3.9000000953674|1
2024-02-11 04:36:18|11202|14329|PNI|2.10B|2100000000|10.77|418273|12.42|19|2024-02-01|15/12/2023|||||10.25|1|2023-11-29|15/09/2023|||||8.789999961853|1
2024-02-11 04:36:23|11203|961883|LTR|2.7B|2700000000|1.115|14507646|-22.57|15|2023-03-13|15/12/2022|-0||||1.5549999475479|1|2022-09-29|15/06/2022|-0||||1.4650000333786|1
2024-02-11 04:36:29|11204|32567|SFR|3.19B|3190000000|6.97|1519096|11.34|19|2023-02-23|15/12/2022||31.67||431000000|6.3299999237061|1|2022-08-28|15/06/2022||45.23||899490000|4.8886241912842|1
2024-02-11 04:36:36|11205|7675|PDN|3.95B|3950000000|1.325|25380344|74.34|36|2024-02-29|15/12/2023||-0.0045|||1.3250000476837|1|2023-11-14|15/09/2023|||||0.92500001192093|1
2024-02-11 04:36:40|11206|14252|CNI|1.37B|1370000000|1.7|1039253|-3.95|0||
2024-02-11 04:36:46|11207|101943|LIC|1.9B|1900000000|18.3|141421|2.52|15|2023-02-13|15/12/2022|0.24|27.30|92850000|87800000|17.85000038147|1|2022-08-16|15/06/2022|0.59|31.90|130700000|137100000|17.229999542236|1
2024-02-11 04:36:51|11208|1130929|360|1.61B|1610000000|7.86|641204|40.86|14|2024-05-13|15/03/2024||-0.2512||78930000|7.8600001335144|1|2024-02-21|15/12/2023||-0.25||84850000|7.8600001335144|1
2024-02-11 04:36:57|11209|7560|EVT|1.97B|1970000000|12.16|97118|-11.31|17|2023-02-19|15/12/2022|0.59|-8.00|600400000|354000000|14.189999580383|1|2022-08-21|15/06/2022|0.12||419400000||15.377952575684|1
2024-02-11 04:37:03|11210|947483|AEF|603.38M|603380000|5.35|115862|25.59|15|2023-02-21|15/12/2022|0.01||36560000||4.0799999237061|1|2022-08-25|15/06/2022|0.04||35560000||6.4200000762939|1
2024-02-11 04:37:08|11211|101954|ARF|1.27B|1270000000|3.59|601003|-6.75|12|2023-02-08|15/12/2022|0.14|8.00|47110000|33140000|3.7200000286102|1|2022-08-10|15/06/2022|0.43|8.00|42240000|35650000|4.8299999237061|1
2024-02-11 04:37:14|11212|8627|CCX|132.85M|132850000|0.55|640783|-0.9|17|2023-02-22|15/12/2022|-0.12|4.70|169000000|167050000|0.60000002384186|1|2022-08-25|15/06/2022|0.04|7.00|191000000|184550000|2.460000038147|1
2024-02-11 04:37:21|11213|1054964|TLX|3.84B|3840000000|11.86|845165|82.46|20|2024-04-15|15/03/2024||||145000000|11.859999656677|1|2024-02-22|15/12/2023||0.01||143600000|11.859999656677|1
2024-02-11 04:37:26|11214|947720|DEG|2.22B|2220000000|1.2|3833088|-13.98|15|2023-03-06|15/12/2022|-0.01||1240000||1.4850000143051|1|2022-09-19|15/06/2022|-0||199600||1.0199999809265|1
2024-02-11 04:38:30|11215|1164150|ASM|166.79M|166790000|1.00|242169|-53.7|0||
2024-02-11 04:38:35|11216|961813|AVN|1.95B|1950000000|3.410|1031175|0|13|2022-02-22|15/12/2021|0.49|9.00|91600000|76990000|3.2400000095367|1|2021-08-18|15/06/2021|0.54|10.00|87000000|93880000|3.1800000667572|1
2024-02-11 04:38:40|11217|1153175|HMC|2.2B|2200000000|6.3|470562|38.16|9|2023-02-22|15/12/2022|0.07|8.00|28670000|30540000|4.5100002288818|1|2022-08-23|15/06/2022|0.1|18.00|50110000|71090000|4.8400001525879|1
2024-02-11 04:38:46|11218|948296|WAF|882.79M|882790000|0.86|2830780|-10.88|30|2024-03-28|15/12/2023|||||0.86000001430511|1|2023-11-10|15/09/2023|||||0.84500002861023|1
2024-02-11 04:38:52|11219|947950|LOV|2.67B|2670000000|24.37|327600|0.16|18|2023-02-22|15/12/2022|0.43|21.50|315500000|214600000|24.059999465942|1|2022-08-22|15/06/2022|0.21|14.00|240900000|212500000|19.10000038147|1
2024-02-11 04:38:58|11220|947838|INR|253.44M|253440000|0.12|6786979|-69.62|24|2024-02-29|15/12/2023|||||0.11999999731779|1|2023-11-29|15/09/2023|||||0.18000000715256|1
2024-02-11 04:39:03|11221|1155915|TYR|601.95M|601950000|1.15|1713984|-31.55|9|2023-02-27|15/12/2022||-2.10|220600000|140900000|1.6549999713898|1|2022-08-28|15/06/2022|-0.02|-0.70|176900000|169550000|1|1
2024-02-11 04:39:13|11222|7551|CQE|1.06B|1060000000|2.86|451898|-13.86|15|2023-02-20|15/12/2022|0.11|8.50|58000000|53240000|3.2799999713898|1|2022-08-15|15/06/2022|0.41|9.00|55300000|53560000|3.75|1
2024-02-11 04:39:20|11223|14278|IMD|819.43M|819430000|1.605|1004981|-35.28|36|2024-04-18|15/03/2024|||||1.6050000190735|1|2024-02-19|15/12/2023||||197400000|1.6050000190735|1
2024-02-11 04:39:26|11224|947739|DUB|86.08M|86080000|0.220|497540|-36.23|23|2024-02-27|15/12/2023||||32000000|0.21999999880791|1|2023-10-25|15/09/2023|||9800000||0.15500000119209|1
2024-02-11 04:39:31|11225|101944|KLS|1.82B|1820000000|6.76|338613|18.53|15|2023-02-21|15/12/2022|0.08|10.85|679000000|620700000|6.3050131797791|1|2022-08-23|15/06/2022|0.14|13.81|675700000|642000000|6.4332838058472|1
2024-02-11 04:39:36|11226|9146|NCK|1.22B|1220000000|15.11|405948|49.6|15|2023-02-01|15/12/2022|0.75|36.10|283900000|170300000|11.949999809265|1|2022-08-22|15/06/2022|0.51||260600000|228700000|10.010000228882|1
2024-02-11 04:39:41|11227|961923|RFF|860.39M|860390000|2.22|413313|-7.5|15|2023-02-16|15/12/2022|0.14|11.90|43980000|37400000|2.3900001049042|1|2022-08-23|15/06/2022|0.45||47010000|35200000|2.6099998950958|1
2024-02-11 04:39:47|11228|948056|OML|883.6M|883600000|1.64|604178|11.19|22|2024-02-19|15/12/2023||7.00||352730000|1.6399999856949|1|2023-10-10|15/09/2023|||||1.335000038147|1
2024-02-11 04:39:52|11229|18564|AX1|1.19B|1190000000|2.12|1189888|2.42|15|2023-02-20|15/12/2022|0.11|3.40|758600000|521250000|2.1099998950958|1|2022-08-19|15/06/2022|0.03|4.60|593700000|531470000|1.5049999952316|1
2024-02-11 04:39:58|11230|948202|SIQ|1.21B|1210000000|9.31|527413|68.97|24|2024-02-20|15/12/2023||31.80||116470000|9.3100004196167|1|2023-12-08|15/09/2023|||||8.4700002670288|1
2024-02-11 04:40:03|11231|101989|HSN|1.04B|1040000000|5.11|240010|3.65|15|2023-02-20|15/12/2022|0.08||149100000||4.9400000572205|1|2022-08-24|15/06/2022|0.09||147700000|146700000|5.6500000953674|1
2024-02-11 04:40:13|11232|961949|TPW|1.2B|1200000000|9.8|365023|94.06|20|2024-02-13|15/12/2023||3.00||208190000|9.8000001907349|1|2023-11-29|15/09/2023|||||6.460000038147|1
2024-02-11 04:40:19|11233|8722|WSA|1.26B|1260000000|3.860|1683700|0|27|2022-08-22|15/06/2022||10.00||152000000|3.8599998950958|1|2022-04-26|15/03/2022|||||3.8499999046326|1
2024-02-11 04:40:24|11234|1072419|JLG|1.97B|1970000000|7.09|628300|27.06|13|2023-02-20|15/12/2022|0.1||637500000||5.6900000572205|1|2022-08-21|15/06/2022|0.05||526400000|867000000|7.8200001716614|1
2024-02-11 04:40:29|11235|7699|KAR|1.55B|1550000000|1.93|5336382|-10.65|19|2023-02-21|15/12/2022|||||2.210000038147|1|2022-08-25|15/06/2022||0.10||138070000|1.9099999666214|1
2024-02-11 04:40:36|11236|7724|NHC|4.37B|4370000000|5.17|2000693|-0.93|32|2024-03-19|15/01/2024||0.2749||864440000|5.1700000762939|1|2023-11-21|15/10/2023|||||5.2300000190735|1
2024-02-11 04:40:42|11237|947668|COF|767.58M|767580000|1.285|635962|-21.41|15|2023-02-01|15/12/2022|-0.03||83850000||1.6000000238419|1|2022-08-01|15/06/2022|0.09||80190000||1.8650000095367|1
2024-02-11 04:40:47|11238|18511|DTL|1.52B|1520000000|9.84|379745|35.72|15|2023-02-15|15/12/2022|0.11|8.00|1170000000|1017000000|7.1700000762939|1|2022-08-17|15/06/2022|0.12||1190000000|1195000000|6.3899998664856|1
2024-02-11 04:40:54|11239|7483|MMS|1.2B|1200000000|17.2|193368|27.79|18|2023-02-20|15/12/2022|0.48|52.50|312900000|262140000|12.930000305176|1|2022-08-29|15/06/2022|0.52|50.40|282500000|314600000|12.800000190735|1
2024-02-11 04:40:59|11240|1096166|CRN|2.53B|2530000000|1.51|1761576|-22.56|18|2024-04-25|15/03/2024|||||1.5099999904633|1|2024-02-20|15/12/2023|0.49|0.2562|680000000|1150000000|1.5099999904633|1
2024-02-11 04:41:07|11241|941188|HLI|1.41B|1410000000|4.7|1024595|91.11|33|2024-05-01|15/03/2024|||||4.6999998092651|1|2024-02-26|15/12/2023||47.00||220740000|4.6999998092651|1
2024-02-11 04:41:17|11242|978754|ATG|171.85M|171850000|0.61|133441|24.49|32|2024-04-25|15/03/2024|||||0.61000001430511|1|2024-02-22|15/12/2023||-4.00||288710000|0.61000001430511|1
2024-02-11 04:41:22|11243|947974|CMM|1.63B|1630000000|4.31|928600|6.68|15|2023-03-12|15/12/2022|0.11||145500000||3.789999961853|1|2022-09-27|15/06/2022|0.1||161500000||2.5899999141693|1
2024-02-11 04:41:28|11244|39201|JIN|1.01B|1010000000|16.04|176838|7.87|22|2024-02-23|15/12/2023||25.50||62380000|16.040000915527|1|2023-11-29|15/09/2023|||||13.520000457764|1
2024-02-11 04:41:33|11245|1080047|VUL|366.52M|366520000|2.13|608798|-70.25|9|2022-06-01|15/03/2022|||||8.1899995803833|1|2022-03-09|15/12/2021|-0.07||2730000||8.2299995422363|1
2024-02-11 04:41:39|11246|960730|IDX|478.61M|478610000|2.05|876337|-29.07|15|2023-02-16|15/12/2022|0.07|6.62|215700000|175920000|3.0499999523163|1|2022-08-28|15/06/2022|0.02|0.0883|179400000|177260000|3.1300001144409|1
2024-02-11 04:41:43|11247|1153659|IAP|1.23B|1230000000|1.895|2547690|0|10|2022-05-10|15/03/2022|0.23|5.00|56060000|40000000|1.9249999523163|1|2021-10-27|15/09/2021|0.17|5.00|52780000|39000000|1.5950000286102|1
2024-02-11 04:41:48|11248|947732|BGL|1.54B|1540000000|1.305|4437246|16.52|15|2023-03-08|15/12/2022|-0.01||||1.1749999523163|1|2022-09-20|15/06/2022|-0.01||||0.75|1
2024-02-11 04:41:55|11249|101968|DDR|2.07B|2070000000|11.47|135335|28.88|30|2024-02-27|15/12/2023||22.00||1713000000|11.470000267029|1|2023-10-31|15/09/2023|||822900000||10.180000305176|1
2024-02-11 04:42:01|11250|32479|SXY|883.08M|883080000|4.600|1587624|0|29|2022-08-16|15/06/2022|||||4.5999999046326|1|2022-04-27|15/03/2022|||||4.5999999046326|1
2024-02-11 04:42:09|11251|8636|SHV|470.92M|470920000|3.89|489020|0.26|22|2023-05-25|15/03/2023||-43.45||63430000|4.3800001144409|1|2022-11-24|15/09/2022|0.02|2.60|130900000|125000000|4.7699999809265|1
2024-02-11 04:42:16|11252|994814|BET|99.57M|99570000|0.105|1653896|-47.5|30|2024-02-23|15/12/2023||-1.30||80380000|0.10499999672174|1|2023-11-29|15/09/2023|||||0.0869999974966|1
2024-02-11 04:42:21|11253|960724|BBN|227.32M|227320000|1.69|208855|-30.17|16|2023-02-09|15/12/2022|0.02||254900000||2.5699999332428|1|2022-08-10|15/06/2022|0.09||268200000||4.8800001144409|1
2024-02-11 04:42:27|11254|7636|GWA|617.93M|617930000|2.33|259136|13.66|18|2023-02-13|15/12/2022|0.08||207100000||2.0499999523163|1|2022-08-15|15/06/2022|0.06||217400000||2.1600000858307|1
2024-02-11 04:42:32|11255|8675|TGR|1.13B|1130000000|5.22|1278329|0|16|2022-08-15|15/06/2022|0.09|15.00|364500000|362160000|4.9299998283386|1|2022-02-15|15/12/2021|0.17|10.00|408800000|299030000|3.6600000858307|1
2024-02-11 04:42:36|11256|1167483|HDN|2.63B|2630000000|1.26|3394590|-0.4|5|2023-02-20|15/12/2022|0.05|4.00|166600000|44760000|1.2999999523163|1|2022-08-17|15/06/2022|0.13|5.00|141400000|101930000|1.3200000524521|1
2024-02-11 04:42:42|11257|102000|SVR|243.59M|243590000|1.16|296775|-41.12|24|2024-02-13|15/12/2023||11.65||103800000|1.1599999666214|1|2023-11-10|15/09/2023|||55200000|55200000|1.1150000095367|1
2024-02-11 04:42:48|11258|959004|FPR|777.78M|777780000|3.22|375894|53.33|15|2023-05-03|15/03/2023|0.14|16.70|326900000|340810000|2.1099998950958|1|2022-11-07|15/09/2022|0.15|18.00|328900000|348230000|1.8799999952316|1
2024-02-11 04:42:53|11259|948107|PPK|60.1M|60100000|0.68|52392|-42.13|15|2023-02-19|15/12/2022|-0.07||465000||1.1000000238419|1|2022-08-29|15/06/2022|-0.08||1480000||1.7849999666214|1
2024-02-11 04:42:58|11260|102008|DXI|913.74M|913740000|2.88|256393|-6.19|15|2023-02-07|15/12/2022|||38690000||3.170000076294|1|2022-08-15|15/06/2022|0.15||37520000||2.829999923706|1
2024-02-11 04:43:04|11261|1014093|AD8|1.33B|1330000000|16.03|267377|123.57|25|2024-02-12|15/12/2023||0.0258||39880000|16.030000686646|1|2023-11-29|15/09/2023|||||14.579999923706|1
2024-02-11 04:43:10|11262|18565|RED|1.11B|1110000000|0.32|18655338|77.78|29|2024-03-12|15/12/2023|||||0.31999999284744|1|2023-10-17|15/09/2023|||||0.31499999761581|1
2024-02-11 04:43:16|11263|947566|BRN|406.31M|406310000|0.225|7208712|-64|11|2022-08-23|15/06/2022|-0||4830000||1.0049999952316|1|2022-02-23|15/12/2021|-0.01||820900||1.1950000524521|1
2024-02-11 04:43:32|11264|961668|BWX|40M|40000000|0.20|379791|-14.89|15|2023-02-23|15/12/2022|-0.51||79670000|107300000|0.22499999403954|1|2022-11-28|15/06/2022|-2.05||94970000||0.62999999523163|1
2024-02-11 04:43:37|11265|993246|BVS|405.76M|405760000|0.91|460125|18.83|15|2023-02-23|15/12/2022|-0.62|3.22|117500000|128040000|0.68518501520157|1|2022-08-23|15/06/2022|0.06|3.22|133800000|134370000|1.3784309625626|1
2024-02-11 04:43:43|11266|102027|PGH|290.93M|290930000|0.845|1299033|-15.5|16|2024-02-15|15/12/2023|||||0.84500002861023|1|2023-02-14|15/12/2022|0.07|15.00|998200000|911620000|1.0049999952316|1
2024-02-11 04:43:49|11267|958997|ADH|321.87M|321870000|1.86|656117|-21.85|18|2023-02-20|15/12/2022|0.13|13.35|324200000|241910000|2.3699998855591|1|2022-08-21|15/06/2022|0.16|17.00|322700000|317000000|2.5499999523163|1
2024-02-11 04:43:55|11268|102007|HPI|582.76M|582760000|2.99|180774|-15.54|15|2023-02-15|15/12/2022|-0.04|10.00|40060000|31560000|3.5699999332428|1|2022-08-15|15/06/2022|0.47|11.00|38550000|33030000|3.1900000572205|1
2024-02-11 04:44:00|11269|7508|API|753.76M|753760000|1.530|1545210|0|18|2022-04-20|15/02/2022||||2130000000|1.5299999713898|1|2021-10-28|15/08/2021|-0.03||2030000000|1901000000|1.5149999856949|1
2024-02-11 04:44:07|11270|10546|SXL|239.9M|239900000|1|436139|-13.42|19|2023-02-22|15/12/2022|0.06||258800000||1.0299999713898|1|2022-08-22|15/06/2022|-0.64||260000000|259200000|1.164999961853|1
2024-02-11 04:44:13|11271|8637|SIG|1.68B|1680000000|1.075|6389205|65.38|19|2023-03-22|15/01/2023||0.68|1870000000|1723000000|0.62999999523163|1|2022-09-25|15/07/2022|-0|0.0186|1890000000|1840000000|0.69999998807907|1
2024-02-11 04:44:18|11272|1152217|FCL|656.34M|656340000|1.94|166992|-10.19|0||
2024-02-11 04:44:24|11273|7296|IFM|532.56M|532560000|1.42|388435|21.37|15|2023-02-22|15/12/2022|0.01||62920000||1.2350000143051|1|2022-08-22|15/06/2022|0.01|3.50|61180000|62200000|1.5|1
2024-02-11 04:44:28|11274|101983|GDI|354.03M|354030000|0.66|484946|-19.51|15|2023-02-19|15/12/2022|-0||32120000||0.81499999761581|1|2022-08-21|15/06/2022|0.02||15410000||0.93500000238419|1
2024-02-11 04:44:35|11275|947756|EHE|805.54M|805540000|3.080|953309|55.56|29|2024-02-20|15/12/2023||4.30||379500000|3.079999923706|1|2023-11-29|15/09/2023|||||3.0499999523163|1
2024-02-11 04:44:42|11276|953869|AFG|484.68M|484680000|1.79|295095|7.83|15|2023-02-23|15/12/2022|0.08|11.00|432600000||1.6150000095367|1|2022-08-25|15/06/2022|0.03|10.50|427100000|476000000|1.8600000143051|1
2024-02-11 04:44:48|11277|1167991|DBI|1.38B|1380000000|2.79|194015|12.96|6|2023-02-26|15/12/2022|0.13|0.0591|370200000||2.4400000572205|1|2022-08-28|15/06/2022|0.01||256200000||2.1400001049042|1
2024-02-11 04:44:54|11278|18556|MYS|372.73M|372730000|3.38|120767|-15.5|15|2023-02-16|15/12/2022|0.15||166400000||3.9100000858307|1|2022-08-18|15/06/2022|0.15||97170000||4.8000001907349|1
2024-02-11 04:45:00|11279|1166382|SSR|2.96B|2960000000|14.48|56485|-32.65|31|2024-05-01|15/03/2024||0.191||471170000|14.479999542236|1|2024-02-21|15/12/2023||0.5187||635100000|14.479999542236|1
2024-02-11 04:45:07|11280|943406|AMI|194.32M|194320000|0.115|2172735|-11.54|31|2024-02-20|15/12/2023||-0.0121||159860000|0.11500000208616|1|2023-10-18|15/09/2023|||||0.08600000292063|1
2024-02-11 04:45:14|11281|7597|AAC|901.14M|901140000|1.495|179916|-9.39|29|2024-02-28|15/12/2023|||||1.4950000047684|1|2023-11-15|15/09/2023|||||1.3099999427795|1
2024-02-11 04:45:21|11282|102005|MYX|441.44M|441440000|5.44|307020|99.27|29|2024-02-23|15/12/2023||-92.00||79700000|5.4400000572205|1|2023-10-17|15/09/2023|||92300000||2.8900001049042|1
2024-02-11 04:45:27|11283|8654|SSM|575.92M|575920000|0.935|489322|48.41|15|2023-02-22|15/12/2022|-0.01||954100000||0.59500002861023|1|2022-08-22|15/06/2022|-0.07|3.70|954500000|849500000|1.0449999570847|1
2024-02-11 04:45:33|11284|10536|CVN|350.55M|350550000|0.195|3746238|30|30|2024-04-30|15/03/2024|||||0.19499999284744|1|2024-02-26|15/12/2023|||||0.19499999284744|1
2024-02-11 04:45:39|11285|959017|PAR|121.18M|121180000|0.34|813351|-77.85|15|2023-02-26|15/12/2022|-0.12||1100000||1.3899999856949|1|2022-08-25|15/06/2022|-0.05||7810000||1.289999961853|1
2024-02-11 04:45:46|11286|39198|PLL|415.13M|415130000|0.215|2297742|-77.6|22|2024-05-03|15/03/2024||-0.0001||50920000|0.21500000357628|1|2024-02-28|15/12/2023||0.0051||51260000|0.21500000357628|1
2024-02-11 04:45:52|11287|101952|AMA|110.19M|110190000|0.061|4124448|-72.27|17|2024-01-23|15/12/2023||-1.15|225600000|446100000|0.07299999892712|1|2023-10-19|15/09/2023|||248000000||0.04699999839067|1
2024-02-11 04:45:58|11288|14253|COE|343.2M|343200000|0.13|4258926|-23.53|32|2024-04-17|15/03/2024||||50800000|0.12999999523163|1|2024-02-27|15/12/2023||||51400000|0.12999999523163|1
2024-02-11 04:46:04|11289|1142326|SEZL|247.84M|247840000|43.91|52866|168.73|16|2024-05-14|15/03/2024||||36100000|24.35000038147|1|2024-02-28|15/12/2023||0.38||39700000|24.35000038147|1
2024-02-11 04:46:11|11290|18575|SPL|61.81M|61810000|0.150|553573|-73.21|24|2024-02-26|15/12/2023||||9000000|0.15000000596046|1|2023-11-07|15/09/2023|||||0.14000000059605|1
2024-02-11 04:46:17|11291|7265|EHL|347.76M|347760000|0.675|469747|-10.6|36|2024-04-29|15/03/2024|||||0.67500001192093|1|2024-02-20|15/12/2023||5.00||376000000|0.67500001192093|1
2024-02-11 04:46:23|11292|102037|VRTKOQ|705.23M|705230000|8.10|44835|0|21|2022-08-23|15/06/2022||0.1555||137710000|8.1000003814697|1|2022-06-01|15/03/2022||||45000000|7.8118357658386|1
2024-02-11 04:46:29|11293|947769|EOS|250M|250000000|1.46|348280|170.37|15|2023-02-26|15/12/2022|-0.36||137900000||0.54000002145767|1|2022-08-28|15/06/2022|-0.71||53780000||0.77499997615814|1
2024-02-11 04:46:36|11294|947655|OPT|364.54M|364540000|0.55|459672|-44.16|27|2023-05-31|15/03/2023|||||0.62000000476837|1|2023-02-22|15/12/2022||-9.00|||0.91000002622604|1
2024-02-11 04:46:44|11295|7751|CWP|388.19M|388190000|4.71|35556|-1.46|28|2024-02-21|15/12/2023||||177900000|4.710000038147|1|2023-10-30|15/09/2023|||514000000||4.3200001716614|1
2024-02-11 04:46:52|11296|948227|STX|1.2B|1200000000|0.42|10640793|16.67|30|2024-04-15|15/03/2024|||||0.41999998688698|1|2024-01-29|15/12/2023||-0.20|7920000|2000000|0.43999999761581|1
2024-02-11 04:46:57|11297|945920|ISX|1.18B|1180000000|1.070|980077|0|19|2022-08-29|15/06/2022|||||1.0700000524521|1|2022-02-24|15/12/2021|-0.01||||1.0700000524521|1
2024-02-11 04:47:04|11298|7696|MGX|625.67M|625670000|0.515|1235829|-11.97|31|2024-02-21|15/12/2023|||||0.51499998569489|1|2023-10-20|15/09/2023|||||0.44499999284744|1
2024-02-11 04:47:09|11299|1084956|MMM|18.98M|18980000|0.026|342544|-88.7|17|2023-01-30|15/12/2022||-0.01||190200000|0.15500000119209|1|2022-10-27|15/09/2022|||||0.15500000119209|1
2024-02-11 04:47:15|11300|948089|PET|15.61M|15610000|0.025|3840177|-63.24|15|2023-02-28|15/12/2022|-0.01||1830000||0.05499999970198|1|2022-08-30|15/06/2022|-0.01||1280000||0.24500000476837|1
2024-02-11 04:47:21|11301|945920|ISX|1.18B|1180000000|1.070|980077|0|19|2022-08-29|15/06/2022|||||1.0700000524521|1|2022-02-24|15/12/2021|-0.01||||1.0700000524521|1
2024-02-11 04:47:27|11302|18476|VAH|726M|726000000|0.086|700580|0|14|2020-08-25|15/06/2020||-3.20||1203000000|0.08600000292063|1|2020-02-10|15/12/2019|-0.01|0.85|3120000000|3016000000|0.14000000059605|1
2024-02-11 04:47:32|11303|941675|SDA|189.40M|189400000|0.790|879031|0|5|2018-03-29|15/12/2017|0.05|0.12|267900000|306300000|5.1999998092651|1|2017-08-29|15/06/2017|-0.02||246300000|264700000|3.3699998855591|1