2024-03-02 08:03:00|00000|6464|ATVI|74.29B|74290000000|94.42|7598493|21.5|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
2024-03-02 08:03:05|00001|6373|ADBE|258.06B|258060000000|570.93|3195493|71.19|43|2024-03-14|15/02/2024||4.38||5120000000|570.92999267578|1|2023-12-13|15/11/2023|4.27|4.13|5050000000|5010000000|633.65997314453|1
2024-03-02 08:03:11|00002|9019|ADP|102.57B|102570000000|249.69|1684350|12.2|43|2024-05-01|15/03/2024||2.79||5230000000|249.69000244141|1|2024-01-31|15/12/2023|2.13|2.1|4700000000|4650000000|238.58999633789|1
2024-03-02 08:03:18|00003|15368|ALGN|22.53B|22530000000|300.01|1026258|-4.21|43|2024-04-24|15/03/2024||1.97||946850000|300.01000976562|1|2024-01-31|15/12/2023|2.42|2.19|956700000|931350000|264.73999023438|1
2024-03-02 08:03:24|00004|6369|GOOGL|1.71T|1710000000000|137.14|29882383|49.07|43|2024-04-23|15/03/2024||1.51||78720000000|137.13999938965|1|2024-01-30|15/12/2023|1.64|1.59|86310000000|85230000000|153.50999450684|1
2024-03-02 08:03:28|00005|100160|GOOG|1.71T|1710000000000|138.08|22554746|49.58|41|2024-04-23|15/03/2024||1.51||78710000000|138.08000183105|1|2024-01-30|15/12/2023|1.64|1.59|86310000000|85230000000|154.83999633789|1
2024-03-02 08:03:33|00006|6435|AMZN|1.85T|1850000000000|178.22|46900560|93.44|43|2024-04-25|15/03/2024||0.8271||142500000000|178.2200012207|1|2024-02-01|15/12/2023|1|0.8|170000000000|165950000000|155.19999694824|1
2024-03-02 08:03:38|00007|8274|AMD|327.42B|327420000000|202.64|74398799|151.91|44|2024-04-30|15/03/2024||0.6058||5450000000|202.63999938965|1|2024-01-30|15/12/2023|0.77|0.77|6200000000|6130000000|177.83000183105|1
2024-03-02 08:03:44|00008|8144|AEP|44.72B|44720000000|84.99|3984192|-3.41|43|2024-04-25|15/03/2024||1.35||5020000000|84.98999786377|1|2024-02-26|15/12/2023|1.23|1.26|4600000000|5120000000|82.449996948242|1
2024-03-02 08:03:49|00009|6466|AMGN|150.23B|150230000000|280.33|2869731|19.42|43|2024-04-24|15/03/2024||3.99||7560000000|280.32998657227|1|2024-02-06|15/12/2023|4.71|4.59|8200000000|8120000000|321.9700012207|1
2024-03-02 08:03:54|00010|7869|ADI|97.28B|97280000000|196.16|3254296|6.27|43|2024-05-22|15/04/2024||1.3||2110000000|196.16000366211|1|2024-02-21|15/01/2024|1.73|1.71|2510000000|2500000000|189.39999389648|1
2024-03-02 08:03:59|00011|15424|ANSS|29.55B|29550000000|339.62|966033|10.45|43|2024-05-01|15/03/2024||1.89||550050000|339.61999511719|1|2024-02-21|15/12/2023|3.94|3.71|805110000|797490000|332.14001464844|1
2024-03-02 08:04:05|00012|6408|AAPL|2.77T|2770000000000|179.66|55373905|23.13|43|2024-04-25|15/03/2024||1.52||91110000000|179.66000366211|1|2024-02-01|15/12/2023|2.18|2.1|119580000000|118060000000|184.39999389648|1
2024-03-02 08:04:12|00013|6386|AMAT|174.7B|174700000000|210.25|6246853|77.5|44|2024-05-16|15/04/2024||1.99||6540000000|210.25|1|2024-02-15|15/01/2024|2.13|1.9|6710000000|6480000000|186.19000244141|1
2024-03-02 08:04:18|00014|39320|ASML|381B|381000000000|990.94|1144698|58.76|39|2024-04-17|15/03/2024||3.26||6070000000|990.94000244141|1|2024-01-24|15/12/2023|5.2|5.12|7240000000|7370000000|778.39001464844|1
2024-03-02 08:04:23|00015|962333|TEAM|54.27B|54270000000|209.2|1712943|25.94|34|2024-05-02|15/03/2024||0.59||1064000000|209.19999694824|1|2024-02-01|15/12/2023|0.73|0.63|1060000000|1020000000|249.77000427246|1
2024-03-02 08:04:29|00016|6363|ADSK|56.63B|56630000000|264.74|1327051|31.63|44|2024-05-23|15/04/2024||1.78||1390000000|264.73999023438|1|2024-02-29|15/01/2024|2.09|1.95|1470000000|1430000000|255.25|1
2024-03-02 08:04:36|00017|6378|BIDU|36.36B|36360000000|104.02|3104451|-30.76|43|2024-05-14|15/03/2024||16.5||32780000000|104.01999664307|1|2024-02-28|15/12/2023|21.86|17.58|34950000000|35140000000|112.36000061035|1
2024-03-02 08:04:42|00018|6487|BIIB|32.12B|32120000000|220.95|1118277|-17.79|43|2024-04-24|15/03/2024||3.47||2330000000|220.94999694824|1|2024-02-13|15/12/2023|2.95|3.18|2400000000|2470000000|244.74000549316|1
2024-03-02 08:04:49|00019|13072|BKNG|119.59B|119590000000|3,499.73|275068|35.76|44|2024-05-01|15/03/2024||12.66||4240000000|3499.7299804688|1|2024-02-22|15/12/2023|32|29.66|4800000000|4710000000|3741.1298828125|1
2024-03-02 08:04:55|00020|13969|AVGO|648.4B|648400000000|1,399.17|3226300|133.72|44|2024-06-06|15/04/2024||11.07||12230000000|1399.1700439453|1|2024-03-07|15/01/2024||10.4||11790000000|1399.1700439453|1
2024-03-02 08:05:03|00021|6388|CDNS|85.82B|85820000000|315.24|1534073|63.64|43|2024-04-22|15/03/2024||1.14||1090000000|315.23999023438|1|2024-02-12|15/12/2023|1.38|1.34|1070000000|1060000000|311.94000244141|1
2024-03-02 08:05:09|00022|41292|CDW|33.19B|33190000000|247.32|884739|22.73|43|2024-05-01|15/03/2024||2.17||5040000000|247.32000732422|1|2024-02-07|15/12/2023|2.57|2.56|5020000000|5320000000|230.5|1
2024-03-02 08:05:16|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
2024-03-02 08:05:21|00024|15722|CHTR|47.6B|47600000000|293.16|1537198|-19.26|43|2024-04-26|15/03/2024||7.85||13750000000|293.16000366211|1|2024-02-02|15/12/2023|7.07|8.72|13700000000|13710000000|382.33999633789|1
2024-03-02 08:05:27|00025|6444|CHKP|18.49B|18490000000|158.05|750960|25.45|43|2024-04-29|15/03/2024||2.01||594930000|158.05000305176|1|2024-02-06|15/12/2023|2.57|2.47|664000000|662090000|160.80000305176|1
2024-03-02 08:05:33|00026|6360|CTAS|63.7B|63700000000|628.36|349438|44.36|43|2024-03-21|15/02/2024||3.58||2380000000|628.35998535156|1|2023-12-21|15/11/2023|3.61|3.49|2380000000|2340000000|553.65997314453|1
2024-03-02 08:05:39|00027|260|CSCO|195.98B|195980000000|48.4|19292169|-0.27|44|2024-05-15|15/04/2024||0.8556||12220000000|48.400001525879|1|2024-02-14|15/01/2024|0.87|0.84|12800000000|12710000000|49.639999389648|1
2024-03-02 08:05:45|00028|6454|CTSH|39.14B|39140000000|78.61|3660034|25.72|44|2024-05-01|15/03/2024||1.11||4720000000|78.610000610352|1|2024-02-06|15/12/2023|1.18|1.04|4760000000|4760000000|77.589996337891|1
2024-03-02 08:05:52|00029|6516|CMCSA|170B|170000000000|42.8|19477877|15.83|43|2024-04-25|15/03/2024||0.9993||29950000000|42.799999237061|1|2024-01-25|15/12/2023|0.84|0.78|31250000000|30420000000|43.799999237061|1
2024-03-02 08:05:58|00030|39327|CPRT|51.52B|51520000000|53.58|4483505|50.84|43|2024-05-22|15/04/2024||0.3946||1120000000|53.580001831055|1|2024-02-22|15/01/2024|0.33|0.35|1020000000|1030000000|48.889999389648|1
2024-03-02 08:06:05|00031|6443|COST|332.55B|332550000000|749.44|2183936|54.3|52|2024-03-07|15/02/2024||3.62||59110000000|749.44000244141|1|2023-12-14|15/11/2023|3.58|3.4|57800000000|57730000000|642|1
2024-03-02 08:06:10|00032|1131557|CRWD|75.55B|75550000000|314.6|3181341|154.45|25|2024-05-30|15/04/2024||0.8164||899390000|314.60000610352|1|2024-03-05|15/01/2024||0.8194||839090000|314.60000610352|1
2024-03-02 08:06:16|00033|7906|CSX|74.9B|74900000000|38.23|11792973|22.22|44|2024-04-16|15/03/2024||0.4522||3660000000|38.229999542236|1|2024-01-24|15/12/2023|0.45|0.44|3680000000|3630000000|34.889999389648|1
2024-03-02 08:06:22|00034|15951|DXCM|46.93B|46930000000|121.74|2894585|0.41|43|2024-04-25|15/03/2024||0.2661||909740000|121.73999786377|1|2024-02-08|15/12/2023|0.5|0.43|1030000000|1020000000|126.61000061035|1
2024-03-02 08:06:27|00035|1073599|DOCU|11.13B|11130000000|54.58|4910710|-10.93|30|2024-06-07|15/04/2024||0.6749||700540000|54.580001831055|1|2024-03-07|15/01/2024||0.6452||698350000|54.580001831055|1
2024-03-02 08:06:33|00036|14776|DLTR|32.34B|32340000000|148.44|2175854|1.26|42|2024-05-23|15/04/2024||1.7||7670000000|148.44000244141|1|2024-03-13|15/01/2024|2.66|2.66|8650000000|8660000000|148.44000244141|1
2024-03-02 08:06:39|00037|256|EBAY|24.89B|24890000000|48.05|6676380|5.42|40|2024-05-01|15/03/2024||1.13||2530000000|48.049999237061|1|2024-02-27|15/12/2023|1.07|1.03|2600000000|2510000000|43.880001068115|1
2024-03-02 08:06:45|00038|6472|EA|37.64B|37640000000|140.79|1834135|25.38|43|2024-05-07|15/03/2024||1.55||1810000000|140.78999328613|1|2024-01-30|15/12/2023|1.07|2.94|2370000000|2400000000|138.58000183105|1
2024-03-02 08:06:52|00039|7949|EXC|35.47B|35470000000|35.49|8060749|-12.11|44|2024-05-01|15/03/2024||0.6608||5380000000|35.490001678467|1|2024-02-21|15/12/2023|0.6|0.58|5370000000|3870000000|34.729999542236|1
2024-03-02 08:06:58|00040|6409|FAST|41.69B|41690000000|72.84|3875080|37.69|43|2024-04-11|15/03/2024||0.5303||1910000000|72.839996337891|1|2024-01-18|15/12/2023|0.46|0.45|1760000000|1750000000|63.380001068115|1
2024-03-02 08:07:05|00041|6370|FI|88.77B|88770000000|150.33|2715187|28.42|43|2024-04-23|15/03/2024||1.79||4590000000|150.35000610352|1|2024-02-06|15/12/2023|2.19|2.15|4920000000|4680000000|144.14999389648|1
2024-03-02 08:07:11|00042|1123483|FOXA|13.97B|13970000000|29.42|3584771|-16.21|27|2024-05-07|15/03/2024||0.9287||3460000000|29.420000076294|1|2024-02-07|15/12/2023|0.34|0.12|4230000000|4210000000|31.620000839233|1
2024-03-02 08:07:16|00043|1123484|FOX|12.82B|12820000000|26.99|1447769|-16.44|27|2024-05-07|15/03/2024||0.93||3460000000|26.989999771118|1|2024-02-07|15/12/2023|0.34|0.12|4230000000|4210000000|29.340000152588|1
2024-03-02 08:07:23|00044|6365|GILD|90.08B|90080000000|72.31|7237265|-9.18|43|2024-04-25|15/03/2024||1.58||6350000000|72.309997558594|1|2024-02-06|15/12/2023|1.72|1.76|7100000000|7100000000|76.709999084473|1
2024-03-02 08:07:30|00045|8272|HON|129.57B|129570000000|198.67|3038904|2.17|44|2024-04-19|15/03/2024||2.18||9050000000|198.66999816895|1|2024-02-01|15/12/2023|2.6|2.6|9440000000|9700000000|202.25999450684|1
2024-03-02 08:07:36|00046|16336|IDXX|47.93B|47930000000|576.87|467010|21.16|43|2024-05-02|15/03/2024||2.7||969040000|576.86999511719|1|2024-02-05|15/12/2023|2.32|2.12|901600000|891080000|527.14001464844|1
2024-03-02 08:07:42|00047|13081|ILMN|22.33B|22330000000|140.5|2030765|-31.97|43|2024-04-23|15/03/2024||0.0533||1060000000|140.5|1|2024-02-08|15/12/2023|0.14|0.01|1120000000|1090000000|142.94000244141|1
2024-03-02 08:07:49|00048|16360|INCY|13.26B|13260000000|59.05|1802823|-23.62|43|2024-04-30|15/03/2024||0.8772||933330000|59.049999237061|1|2024-02-13|15/12/2023|1.06|1.14|1010000000|1010000000|57.840000152588|1
2024-03-02 08:07:55|00049|251|INTC|185.27B|185270000000|43.82|42661861|67.25|43|2024-04-25|15/03/2024||0.1504||12870000000|43.819999694824|1|2024-01-25|15/12/2023|0.54|0.45|15400000000|15160000000|49.090000152588|1
2024-03-02 08:08:02|00050|6448|INTU|186.61B|186610000000|666.52|1241436|66.48|44|2024-05-21|15/04/2024||9.7||6610000000|666.52001953125|1|2024-02-22|15/01/2024|2.63|2.3|3400000000|3390000000|638.27001953125|1
2024-03-02 08:08:09|00051|6393|ISRG|140.19B|140190000000|397.9|1634413|73.83|43|2024-04-18|15/03/2024||1.42||1870000000|397.89999389648|1|2024-01-23|15/12/2023|1.6|1.48|1930000000|1890000000|375.80999755859|1
2024-03-02 08:08:15|00052|102911|JD|36.19B|36190000000|23|13947848|-51.14|39|2024-05-16|15/03/2024||5.11||255630000000|23|1|2024-03-05|15/12/2023||4.51||299700000000|23|1
2024-03-02 08:08:21|00053|10548|KDP|43.17B|43170000000|29.28|9066291|-15.33|43|2024-04-25|15/03/2024||0.3483||3420000000|29.280000686646|1|2024-02-22|15/12/2023|0.55|0.54|3870000000|3920000000|31.60000038147|1
2024-03-02 08:08:28|00054|6462|KLAC|97.04B|97040000000|717.57|937576|89.68|43|2024-04-25|15/03/2024||5.31||2320000000|717.57000732422|1|2024-01-25|15/12/2023|6.16|5.89|2490000000|2450000000|638.45001220703|1
2024-03-02 08:08:35|00055|270|KHC|42.62B|42620000000|35.13|8176352|-9.13|43|2024-05-02|15/03/2024||0.6888||6440000000|35.130001068115|1|2024-02-14|15/12/2023|0.78|0.77|6900000000|6980000000|36.130001068115|1
2024-03-02 08:08:41|00056|6445|LRCX|128.68B|128680000000|981.53|1036856|100.32|43|2024-04-17|15/03/2024||7.3||3720000000|981.53002929688|1|2024-01-24|15/12/2023|7.52|7.07|3760000000|3700000000|830.39001464844|1
2024-03-02 08:08:48|00057|32383|LULU|57.86B|57860000000|458.5|1429869|47.12|63|2024-05-30|15/04/2024||2.58||2280000000|458.5|1|2024-03-26|15/01/2024||5||3200000000|458.5|1
2024-03-02 08:08:54|00058|8136|MAR|72.37B|72370000000|250|1463065|46.28|44|2024-05-08|15/03/2024||2.18||5610000000|250|1|2024-02-13|15/12/2023|3.57|2.12|6090000000|6200000000|248.83999633789|1
2024-03-02 08:09:01|00059|6520|MRVL|67.09B|67090000000|77.61|11483994|67.88|46|2024-05-24|15/04/2024||0.4029||1370000000|77.610000610352|1|2024-03-07|15/01/2024||0.4621||1420000000|77.610000610352|1
2024-03-02 08:09:07|00060|961621|MTCH|9.62B|9620000000|35.91|5829382|-13.93|34|2024-04-30|15/03/2024||0.4141||856250000|35.909999847412|1|2024-01-30|15/12/2023|0.81|0.5|866200000|861330000|38.380001068115|1
2024-03-02 08:09:13|00061|16599|MELI|81.76B|81760000000|1,612.75|378311|32.35|43|2024-05-02|15/03/2024||6.62||3880000000|1612.75|1|2024-02-22|15/12/2023|7.39|7.07|4260000000|4140000000|1737.7700195312|1
2024-03-02 08:09:19|00062|26490|META|1.28T|1280000000000|502.3|18453379|187.8|43|2024-04-24|15/03/2024||4.24||36010000000|502.29998779297|1|2024-02-01|15/12/2023|5.33|4.96|40110000000|39020000000|390.14001464844|1
2024-03-02 08:09:27|00063|6391|MCHP|47.01B|47010000000|87|5355933|7.34|43|2024-05-06|15/03/2024||0.5886||1340000000|87|1|2024-02-01|15/12/2023|1.08|1.05|1770000000|1780000000|85.180000305176|1
2024-03-02 08:09:33|00064|8092|MU|105.04B|105040000000|95.15|14636798|68.62|44|2024-06-26|15/05/2024||0.0631||5950000000|95.150001525879|1|2024-03-20|15/02/2024||-0.2752||5320000000|95.150001525879|1
2024-03-02 08:09:39|00065|252|MSFT|3.09T|3090000000000|415.5|23766719|65.47|43|2024-04-23|15/03/2024||2.81||60880000000|415.5|1|2024-01-30|15/12/2023|2.93|2.78|62000000000|61100000000|409.7200012207|1
2024-03-02 08:09:44|00066|1114321|MRNA|36.32B|36320000000|95.06|4989408|-31.05|27|2024-05-02|15/03/2024||-3.21||558350000|95.059997558594|1|2024-02-22|15/12/2023|0.55|-0.99|2800000000|2510000000|87.589996337891|1
2024-03-02 08:09:51|00067|32372|MDLZ|97.44B|97440000000|72.37|6624879|10.73|39|2024-04-23|15/03/2024||0.8891||9190000000|72.370002746582|1|2024-01-30|15/12/2023|0.84|0.78|9320000000|9300000000|75.720001220703|1
2024-03-02 08:09:57|00068|6355|MNST|61.18B|61180000000|58.79|5233449|15.11|44|2024-05-02|15/03/2024||0.4237||1910000000|58.790000915527|1|2024-02-28|15/12/2023|0.38|0.38|1730000000|1760000000|56.110000610352|1
2024-03-02 08:10:03|00069|6439|NTES|69.1B|69100000000|110.49|2345589|29.09|43|2024-05-21|15/03/2024||12.73||27880000000|110.48999786377|1|2024-02-29|15/12/2023|11.34|12.19|27140000000|28100000000|112.2799987793|1
2024-03-02 08:10:10|00070|13063|NFLX|268.03B|268030000000|619.34|4832274|98.58|43|2024-04-16|15/03/2024||4.48||9260000000|619.34002685547|1|2024-01-23|15/12/2023|2.11|2.21|8830000000|8720000000|485.70999145508|1
2024-03-02 08:10:16|00071|6497|NVDA|2.03T|2030000000000|822.79|45763253|252.92|44|2024-05-22|15/04/2024||5.53||24180000000|822.78997802734|1|2024-02-21|15/01/2024|5.16|4.61|22100000000|20550000000|694.52001953125|1
2024-03-02 08:10:22|00072|13989|NXPI|66.04B|66040000000|257.51|2236781|42.56|42|2024-04-29|15/03/2024||3.18||3130000000|257.51000976562|1|2024-02-05|15/12/2023|3.71|3.65|3420000000|3400000000|214.99000549316|1
2024-03-02 08:10:28|00073|1006169|OKTA|17.94B|17940000000|108.49|2453369|34.09|31|2024-05-30|15/04/2024||0.4149||583770000|108.48999786377|1|2024-02-28|15/01/2024|0.63|0.51|605000000|587160000|86.910003662109|1
2024-03-02 08:10:34|00074|13074|ORLY|64.08B|64080000000|1,085.45|389747|29.08|43|2024-04-24|15/03/2024||9.24||3970000000|1085.4499511719|1|2024-02-07|15/12/2023|9.26|9.15|3830000000|3860000000|1051.8599853516|1
2024-03-02 08:10:40|00075|6430|PCAR|59.3B|59300000000|113.19|2229567|51.34|43|2024-04-23|15/03/2024||2.15||8180000000|113.19000244141|1|2024-01-23|15/12/2023|2.7|2.23|9080000000|8540000000|97.089996337891|1
2024-03-02 08:10:46|00076|6406|PAYX|43.98B|43980000000|122.23|1779748|9.04|45|2024-06-26|15/05/2024||1.11||1320000000|122.23000335693|1|2024-03-27|15/02/2024||1.37||1460000000|122.23000335693|1
2024-03-02 08:10:52|00077|956170|PYPL|64.88B|64880000000|60.54|18651716|-18.3|35|2024-05-01|15/03/2024||1.22||7510000000|60.540000915527|1|2024-02-07|15/12/2023|1.48|1.36|8000000000|7880000000|63.709999084473|1
2024-03-02 08:10:57|00078|1152791|PTON|1.69B|1690000000|4.6|14725965|-64.4|21|2024-05-08|15/03/2024||-0.3556||719430000|4.5999999046326|1|2024-02-01|15/12/2023|-0.54|-0.53|743630000|732550000|5.5599999427795|1
2024-03-02 08:11:03|00079|8358|PEP|226.22B|226220000000|164.59|5542029|-5.04|44|2024-04-23|15/03/2024||1.52||18180000000|164.58999633789|1|2024-02-09|15/12/2023|1.78|1.72|27850000000|28380000000|173.85000610352|1
2024-03-02 08:11:08|00080|1089236|PDD|168.53B|168530000000|126.85|6914682|32.47|29|2024-05-24|15/03/2024||7.7||70170000000|126.84999847412|1|2024-03-13|15/12/2023||11.22||78960000000|126.84999847412|1
2024-03-02 08:11:14|00081|6376|QCOM|182.15B|182150000000|163.09|8607544|31.76|44|2024-04-24|15/03/2024||2.31||9290000000|163.08999633789|1|2024-01-31|15/12/2023|2.75|2.37|9920000000|9490000000|145.97999572754|1
2024-03-02 08:11:20|00082|32391|REGN|105.62B|105620000000|982.82|561530|27.82|44|2024-05-02|15/03/2024||10.04||3220000000|982.82000732422|1|2024-02-02|15/12/2023|11.86|10.77|3430000000|3300000000|957.78002929688|1
2024-03-02 08:11:27|00083|6437|ROST|50.38B|50380000000|149.63|1839633|34.79|45|2024-05-16|15/04/2024||1.26||4790000000|149.63000488281|1|2024-03-05|15/01/2024||1.65||5800000000|149.63000488281|1
2024-03-02 08:11:33|00084|13076|SGEN|43.15B|43150000000|228.74|1806257|28.02|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
2024-03-02 08:11:39|00085|6427|SIRI|16.41B|16410000000|4.27|13379239|-0.7|43|2024-04-24|15/03/2024||0.0674||2130000000|4.2699999809265|1|2024-02-01|15/12/2023|0.09|0.08|2290000000|2290000000|5.0900001525879|1
2024-03-02 08:11:45|00086|32378|SWKS|17.05B|17050000000|106.44|1928056|-4.79|43|2024-04-30|15/03/2024||1.52||1050000000|106.44000244141|1|2024-01-30|15/12/2023|1.97|1.95|1200000000|1200000000|106.15000152588|1
2024-03-02 08:11:51|00087|31066|SPLK|26.32B|26320000000|156.16|1890066|52.83|43|2024-05-23|15/04/2024||0.4487||872360000|156.16000366211|1|2024-02-27|15/01/2024|2.28|1.98|1490000000|1290000000|155.55000305176|1
2024-03-02 08:11:58|00088|6500|SBUX|105.48B|105480000000|93.16|8621078|-9.56|43|2024-04-25|15/03/2024||0.8195||9230000000|93.160003662109|1|2024-01-30|15/12/2023|0.9|0.94|9430000000|9620000000|93.800003051758|1
2024-03-02 08:12:04|00089|39335|SNPS|90.21B|90210000000|591.35|1336904|62.74|43|2024-05-22|15/04/2024||3||1560000000|591.34997558594|1|2024-02-21|15/01/2024|3.56|3.43|1650000000|1650000000|547.97998046875|1
2024-03-02 08:12:09|00090|19694|TMUS|193.9B|193900000000|163.37|4514016|15.74|43|2024-04-25|15/03/2024||1.98||20030000000|163.36999511719|1|2024-01-25|15/12/2023|1.67|1.91|20480000000|19670000000|162|1
2024-03-02 08:12:15|00091|13994|TSLA|645.37B|645370000000|202.64|107826757|6.15|43|2024-04-17|15/03/2024||0.6715||25490000000|202.63999938965|1|2024-01-24|15/12/2023|0.71|0.73|25170000000|25610000000|209.13999938965|1
2024-03-02 08:12:22|00092|8268|TXN|155.53B|155530000000|171.05|5612491|-1.74|43|2024-04-23|15/03/2024||1.07||3610000000|171.05000305176|1|2024-01-23|15/12/2023|1.49|1.47|4080000000|4120000000|174.83000183105|1
2024-03-02 08:12:28|00093|6451|TCOM|28.86B|28860000000|44.91|3779150|18.59|43|2024-05-22|15/03/2024||3.88||11250000000|44.909999847412|1|2024-02-21|15/12/2023|4|2.31|10300000000|10230000000|41.439998626709|1
2024-03-02 08:12:35|00094|6407|VRSN|19.7B|19700000000|195.23|558702|-0.9|43|2024-04-25|15/03/2024||1.87||386220000|195.22999572754|1|2024-02-08|15/12/2023|1.92|1.87|380000000|378410000|200.2799987793|1
2024-03-02 08:12:42|00095|39340|VRSK|34.65B|34650000000|241.65|850543|33.07|44|2024-04-30|15/03/2024||1.52||697930000|241.64999389648|1|2024-02-21|15/12/2023|1.4|1.44|677200000|672200000|248.50999450684|1
2024-03-02 08:12:48|00096|6353|VRTX|111.79B|111790000000|432.76|1487461|48.84|43|2024-05-01|15/03/2024||4.03||2570000000|432.76000976562|1|2024-02-05|15/12/2023|4.2|4.07|2520000000|2510000000|424.67999267578|1
2024-03-02 08:12:55|00097|8355|WBA|18.53B|18530000000|21.49|14973546|-39.26|44|2024-06-27|15/05/2024||0.907||35800000000|21.489999771118|1|2024-03-27|15/02/2024||0.8364||35780000000|21.489999771118|1
2024-03-02 08:13:01|00098|32361|WDAY|76.77B|76770000000|291.92|1666787|55.14|43|2024-05-29|15/04/2024||1.58||1970000000|291.92001342773|1|2024-02-26|15/01/2024|1.57|1.47|1900000000|1920000000|305.88000488281|1
2024-03-02 08:13:06|00099|7875|XEL|27.52B|27520000000|49.57|4648448|-22.96|18|2024-04-25|15/03/2024||0.805||4200000000|49.569999694824|1|2024-01-25|15/12/2023|0.83|0.85|3440000000|4010000000|58.220001220703|1
2024-03-02 08:13:12|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
2024-03-02 08:13:17|00101|1127188|ZM|21.59B|21590000000|70.91|4031628|0.4|23|2024-05-21|15/04/2024||1.13||1130000000|70.910003662109|1|2024-02-26|15/01/2024|1.42|1.14|1150000000|1130000000|63.400001525879|1
2024-03-02 08:13:24|00102|277|MMM|50.77B|50770000000|91.87|4108237|-16.41|43|2024-04-23|15/03/2024||2.08||7650000000|91.860000610352|1|2024-01-23|15/12/2023|2.42|2.31|7690000000|7690000000|108.01999664307|1
2024-03-02 08:13:30|00103|238|BA|122.03B|122030000000|200.02|9317164|-4.78|44|2024-04-24|15/03/2024||-0.5767||19790000000|200|1|2024-01-31|15/12/2023|-0.47|-0.81|22000000000|21260000000|200.44000244141|1
2024-03-02 08:13:36|00104|247|CAT|168.14B|168140000000|336.89|2772376|33.59|41|2024-04-25|15/03/2024||5.14||16010000000|336.70001220703|1|2024-02-05|15/12/2023|5.23|4.76|17100000000|17030000000|315.08999633789|1
2024-03-02 08:13:42|00105|240|CVX|283.81B|283810000000|152.83|9415376|-5.99|40|2024-04-26|15/03/2024||2.98||49430000000|152.80999755859|1|2024-02-02|15/12/2023|3.45|3.2|47180000000|50880000000|147.88999938965|1
2024-03-02 08:13:48|00106|271|KO|256.72B|256720000000|59.54|14308275|-0.3|44|2024-04-23|15/03/2024||0.6966||11030000000|59.529998779297|1|2024-02-13|15/12/2023|0.49|0.49|10800000000|10670000000|59.700000762939|1
2024-03-02 08:13:55|00107|266|GS|133.08B|133080000000|387.94|2208173|11.13|41|2024-04-16|15/03/2024||8.93||13050000000|388.10000610352|1|2024-01-16|15/12/2023|5.48|3.8|11320000000|10830000000|377.75|1
2024-03-02 08:14:01|00108|8064|HD|382.63B|382630000000|384.6|3411105|31.25|42|2024-05-14|15/04/2024||3.6||36660000000|384.45001220703|1|2024-02-20|15/01/2024|2.82|2.77|34800000000|34640000000|362.35000610352|1
2024-03-02 08:14:07|00109|8082|IBM|172.53B|172530000000|188.2|4939879|45.97|44|2024-04-24|15/03/2024||1.58||14570000000|188.19999694824|1|2024-01-24|15/12/2023|3.87|3.77|17380000000|17230000000|173.94000244141|1
2024-03-02 08:14:14|00110|8177|JNJ|390.51B|390510000000|162.18|6987947|6.38|44|2024-04-16|15/03/2024||2.63||21460000000|162.11999511719|1|2024-01-23|15/12/2023|2.29|2.28|21400000000|21000000000|162.4700012207|1
2024-03-02 08:14:20|00111|267|JPM|533.7B|533700000000|185.33|9073549|31.37|43|2024-04-12|15/03/2024||4.28||41810000000|185.28999328613|1|2024-01-12|15/12/2023|3.97|3.49|39900000000|39710000000|170.30000305176|1
2024-03-02 08:14:26|00112|272|MCD|209.92B|209920000000|290.72|3024403|8.65|43|2024-04-25|15/03/2024||2.73||6180000000|290.73001098633|1|2024-02-05|15/12/2023|2.95|2.83|6410000000|6450000000|297.04998779297|1
2024-03-02 08:14:32|00113|275|MRK|321.54B|321540000000|126.96|7847099|18.64|44|2024-04-25|15/03/2024||2.05||15130000000|126.95999908447|1|2024-02-01|15/12/2023|0.03|-0.11|14600000000|14470000000|120.7799987793|1
2024-03-02 08:14:38|00114|8948|NKE|154.36B|154360000000|101.89|9032261|-14.79|44|2024-06-27|15/05/2024||0.8955||13140000000|101.87999725342|1|2024-03-21|15/02/2024||0.7568||12310000000|101.87999725342|1
2024-03-02 08:14:45|00115|8952|PG|373.78B|373780000000|158.88|7118594|13.54|44|2024-04-18|15/03/2024||1.42||20450000000|158.85000610352|1|2024-01-23|15/12/2023|1.84|1.7|21400000000|21470000000|147.86000061035|1
2024-03-02 08:14:51|00116|8294|CRM|306.74B|306740000000|316.99|5633858|69.89|45|2024-05-28|15/04/2024||2.2||9150000000|316.88000488281|1|2024-02-28|15/01/2024|2.29|2.27|9290000000|9220000000|299.5|1
2024-03-02 08:14:57|00117|8359|UNH|451.31B|451310000000|489.53|3766049|2.48|44|2024-04-16|15/03/2024||6.78||99520000000|489.5299987793|1|2024-01-12|15/12/2023|6.16|5.99|94400000000|91930000000|539.67999267578|1
2024-03-02 08:15:04|00118|8127|VZ|169.01B|169010000000|40.19|20826397|4.63|44|2024-04-22|15/03/2024||1.12||33420000000|40.200000762939|1|2024-01-23|15/12/2023|1.08|1.08|35100000000|34560000000|39.580001831055|1
2024-03-02 08:15:10|00119|8318|V|568.86B|568860000000|283.21|5376004|29.28|44|2024-04-23|15/03/2024||2.44||8630000000|283.16000366211|1|2024-01-25|15/12/2023|2.41|2.34|8600000000|8550000000|271.64999389648|1
2024-03-02 08:15:17|00120|7997|WMT|473.18B|473180000000|58.75|23434373|25.45|44|2024-05-16|15/04/2024||0.5221||159180000000|58.759998321533|1|2024-02-20|15/01/2024|1.8|1.64|173400000000|170810000000|170.37000274658|0.33333333333333
2024-03-02 08:15:23|00121|258|DIS|205.35B|205350000000|111.93|12302215|13.15|39|2024-05-08|15/03/2024||1.06||22070000000|111.94999694824|1|2024-02-07|15/12/2023|1.22|1|23500000000|23750000000|99.290000915527|1
2024-03-02 08:15:29|00122|8192|ABT|205.83B|205830000000|118.61|5130761|15.57|44|2024-04-17|15/03/2024||0.9574||9900000000|118.62000274658|1|2024-01-24|15/12/2023|1.19|1.19|10240000000|10170000000|114|1
2024-03-02 08:15:36|00123|40041|ABBV|316.04B|316040000000|178.87|5291048|15.86|43|2024-04-25|15/03/2024||2.37||12040000000|178.91000366211|1|2024-02-02|15/12/2023|2.79|2.77|14300000000|14010000000|167.58999633789|1
2024-03-02 08:15:42|00124|7884|ACN|238.88B|238880000000|380.99|2043772|43.63|44|2024-06-27|15/05/2024||3.3||17050000000|380.98999023438|1|2024-03-21|15/02/2024||2.68||15940000000|380.98999023438|1
2024-03-02 08:15:49|00125|20846|AYI|7.68B|7680000000|251.61|267074|28.87|44|2024-07-02|15/05/2024||3.78||986240000|251.61000061035|1|2024-04-03|15/02/2024||3.18||908140000|251.61000061035|1
2024-03-02 08:16:10|00126|32509|AAP|4.09B|4090000000|69.26|1725991|-50.25|42|2024-05-20|15/03/2024||0.7691||3440000000|69.26000213623|1|2024-02-28|15/12/2023|-0.59|0.21|2500000000|2460000000|64.75|1
2024-03-02 08:16:16|00127|20280|AMG|5.16B|5160000000|157.19|225116|-1.88|43|2024-04-29|15/03/2024||5.04||512470000|157.24000549316|1|2024-02-05|15/12/2023|6.86|6|502700000|524150000|149.66000366211|1
2024-03-02 08:16:23|00128|8256|AFL|46.41B|46410000000|80.42|2199255|19.03|44|2024-05-01|15/03/2024||1.59||4160000000|80.430000305176|1|2024-01-31|15/12/2023|1.25|1.45|3800000000|4390000000|85.730003356934|1
2024-03-02 08:16:30|00129|8942|A|40.75B|40750000000|139.09|1586735|-1.82|45|2024-05-21|15/04/2024||1.26||1620000000|139.05999755859|1|2024-02-27|15/01/2024|1.29|1.22|1660000000|1590000000|131.49000549316|1
2024-03-02 08:16:37|00130|8021|AIG|49.6B|49600000000|72.82|3768639|21.31|44|2024-05-02|15/03/2024||1.73||11650000000|72.839996337891|1|2024-02-13|15/12/2023|1.79|1.63|11520000000|12100000000|69.730003356934|1
2024-03-02 08:16:43|00131|8263|APD|52.46B|52460000000|236|1677734|-19.19|44|2024-04-25|15/03/2024||2.7||3080000000|236|1|2024-02-05|15/12/2023|2.82|3|3000000000|3200000000|258.17001342773|1
2024-03-02 08:16:49|00132|6460|AKAM|16.7B|16700000000|110.24|1628074|49.97|43|2024-04-30|15/03/2024||1.59||993460000|110.23999786377|1|2024-02-13|15/12/2023|1.69|1.6|995000000|999090000|128.14999389648|1
2024-03-02 08:16:56|00133|39218|ALK|4.66B|4660000000|36.99|3770831|-22.91|43|2024-04-18|15/03/2024||-1.15||2090000000|37|1|2024-01-25|15/12/2023|0.3|0.2|2550000000|2550000000|35.819999694824|1
2024-03-02 08:17:02|00134|32524|ALB|16.77B|16770000000|142.92|3062706|-42.92|43|2024-05-01|15/03/2024||0.3413||1250000000|142.80000305176|1|2024-02-14|15/12/2023|1.85|1.1|2360000000|2200000000|112.19999694824|1
2024-03-02 08:17:08|00135|29638|ARE|21.74B|21740000000|124.27|1214022|-13.2|44|2024-04-22|15/03/2024||0.8691||761950000|124.26999664307|1|2024-01-29|15/12/2023|-0.54|0.56|757200000|740160000|124.34999847412|1
2024-03-02 08:17:14|00136|48361|ALLE|11.1B|11100000000|126.73|871675|12.64|41|2024-04-25|15/03/2024||1.44||892890000|126.80000305176|1|2024-02-20|15/12/2023|1.68|1.59|897400000|904540000|132.41999816895|1
2024-03-02 08:17:21|00137|32507|BFH|1.89B|1890000000|38.28|756094|-5.01|43|2024-04-25|15/03/2024||3.44||1010000000|38.279998779297|1|2024-01-25|15/12/2023|0.9|-0.6|1020000000|986820000|30.5|1
2024-03-02 08:17:28|00138|39176|LNT|12.22B|12220000000|47.73|1972516|-7.48|43|2024-05-02|15/03/2024||0.6451||1050000000|47.729999542236|1|2024-02-15|15/12/2023|0.48|0.5497|961000000|1120000000|47.630001068115|1
2024-03-02 08:17:35|00139|8221|ALL|40.81B|40810000000|155.14|1553553|22.85|44|2024-05-01|15/03/2024||3.46||13000000000|155.14999389648|1|2024-02-07|15/12/2023|5.82|3.79|14830000000|12690000000|157.35000610352|1
2024-03-02 08:17:41|00140|8044|MO|72.06B|72060000000|40.87|9160985|-12.03|44|2024-04-25|15/03/2024||1.17||4750000000|40.860000610352|1|2024-02-01|15/12/2023|1.18|1.18|5020000000|5060000000|40.119998931885|1
2024-03-02 08:17:47|00141|8288|AEE|18.99B|18990000000|71.34|2160087|-13.39|44|2024-05-08|15/03/2024||1.14||2150000000|71.319999694824|1|2024-02-22|15/12/2023|0.6|0.61|1620000000|2030000000|71.400001525879|1
2024-03-02 08:17:53|00142|44412|AAL|10.25B|10250000000|15.66|35112373|-2.85|42|2024-04-18|15/03/2024||-0.2297||12550000000|15.659999847412|1|2024-01-25|15/12/2023|0.29|0.11|13060000000|13020000000|13.930000305176|1
2024-03-02 08:18:00|00143|8182|AXP|159.01B|159010000000|219.66|3359880|25.28|44|2024-04-18|15/03/2024||2.97||15790000000|219.66000366211|1|2024-01-26|15/12/2023|2.62|2.64|15800000000|16000000000|188.07000732422|1
2024-03-02 08:18:06|00144|8036|AMT|94.09B|94090000000|201.78|2238603|2.15|44|2024-04-24|15/03/2024||1.5||2790000000|201.75999450684|1|2024-02-27|15/12/2023|0.18|0.9424|2790000000|2740000000|187.7200012207|1
2024-03-02 08:18:12|00145|39173|AWK|23.31B|23310000000|119.68|1205559|-13.63|43|2024-05-01|15/03/2024||0.9825||1020000000|119.68000030518|1|2024-02-14|15/12/2023|0.88|0.8|1030000000|1020000000|119.7799987793|1
2024-03-02 08:18:19|00146|8020|AMP|41.18B|41180000000|410.6|481039|20.45|44|2024-04-22|15/03/2024||8.2||4090000000|410.58999633789|1|2024-01-24|15/12/2023|7.75|7.7|3990000000|3900000000|387.79998779297|1
2024-03-02 08:18:25|00147|8060|COR|47.23B|47230000000|236.98|1335194|52.99|44|2024-05-01|15/03/2024||3.71||70620000000|237.0299987793|1|2024-01-31|15/12/2023|3.28|2.9|72300000000|69220000000|220.5299987793|1
2024-03-02 08:18:31|00148|39219|AME|41.74B|41740000000|180.65|966441|26.91|43|2024-04-30|15/03/2024||1.59||1780000000|180.67999267578|1|2024-02-06|15/12/2023|1.68|1.63|1730000000|1730000000|166.99000549316|1
2024-03-02 08:18:38|00149|13833|APH|66.47B|66470000000|110.83|2629013|41.44|44|2024-04-24|15/03/2024||0.7313||3090000000|110.80999755859|1|2024-01-24|15/12/2023|0.82|0.77|3330000000|3150000000|97.940002441406|1
2024-03-02 08:18:44|00150|8123|ELV|116.13B|116130000000|499.21|1061149|6.49|43|2024-04-17|15/03/2024||10.47||42430000000|499.10998535156|1|2024-01-24|15/12/2023|5.62|5.62|42500000000|42220000000|472.16000366211|1
2024-03-02 08:18:51|00151|39291|AOS|12.34B|12340000000|83.99|928568|24.17|43|2024-04-25|15/03/2024||0.9832||997640000|83.940002441406|1|2024-01-30|15/12/2023|0.97|0.95|988000000|982330000|81.650001525879|1
2024-03-02 08:18:58|00152|8350|AON|62.31B|62310000000|314.37|1139235|4.17|43|2024-04-26|15/03/2024||5.91||4130000000|314.23001098633|1|2024-02-02|15/12/2023|3.89|4.07|3400000000|3360000000|300|1
2024-03-02 08:19:04|00153|8103|APA|9.18B|9180000000|30.41|5570894|-24.48|44|2024-05-01|15/03/2024||0.9082||1860000000|30.409999847412|1|2024-02-21|15/12/2023|1.15|1.33|1150000000|2080000000|30.979999542236|1
2024-03-02 08:19:11|00154|8303|AIV|1.19B|1190000000|7.630|1008114|-1.29|44|2024-05-02|15/03/2024||-0.05||49620000|7.6199998855591|1|2024-02-22|15/12/2023|-1.07|-0.06|49350000|48180000|7.8400001525879|1
2024-03-02 08:19:17|00155|32331|APTV|22.06B|22060000000|79.05|2882152|-32.4|44|2024-05-02|15/03/2024||1.09||5010000000|79.050003051758|1|2024-01-31|15/12/2023|1.4|1.33|4900000000|5070000000|86.720001220703|1
2024-03-02 08:19:23|00156|8080|ADM|28.93B|28930000000|54.23|5705557|-32.69|44|2024-04-23|15/03/2024||1.51||22850000000|54.240001678467|1|2024-02-15|15/12/2023||1.67||24640000000|53.270000457764|1
2024-03-02 08:19:29|00157|992959|ARNC|3.01B|3010000000|30.02|1141955|8.1|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
2024-03-02 08:19:37|00158|39263|AJG|52.8B|52800000000|243.63|953436|30.27|43|2024-04-25|15/03/2024||3.47||3180000000|243.53999328613|1|2024-01-25|15/12/2023|1.85|1.85|2390000000|2400000000|239.07000732422|1
2024-03-02 08:19:43|00159|8061|AIZ|9.38B|9380000000|180.45|383771|43.43|43|2024-04-30|15/03/2024||3.87||2810000000|180.46000671387|1|2024-02-06|15/12/2023|4.9|3.72|2980000000|2800000000|168.41000366211|1
2024-03-02 08:19:49|00160|244|T|121.45B|121450000000|17|39599367|-8.9|44|2024-04-24|15/03/2024||0.5394||30620000000|16.979999542236|1|2024-01-24|15/12/2023|0.54|0.56|32000000000|31460000000|17.190000534058|1
2024-03-02 08:19:55|00161|8282|AZO|52.56B|52560000000|3,031.72|159009|21.97|43|2024-02-27|15/02/2024|28.89|26.3|3900000000|3850000000|2770.4599609375|1|2023-12-05|15/11/2023|32.55|31.56|4200000000|4190000000|2664.1101074219|1
2024-03-02 08:20:02|00162|8135|AVB|25.27B|25270000000|178.09|870166|4.95|44|2024-04-24|15/03/2024||1.22||704550000|178.13999938965|1|2024-01-31|15/12/2023|1.7|1.3|636110000|700950000|178.44000244141|1
2024-03-02 08:20:08|00163|8097|AVY|17.45B|17450000000|216.66|436817|19.33|44|2024-04-24|15/03/2024||2.15||2140000000|216.7200012207|1|2024-01-31|15/12/2023|2.16|2.16|2100000000|2100000000|201.24000549316|1
2024-03-02 08:20:14|00164|8320|BKR|29.99B|29990000000|29.96|8750579|-5.52|44|2024-04-17|15/03/2024||0.4112||6400000000|29.959999084473|1|2024-01-23|15/12/2023|0.51|0.48|6840000000|6930000000|30.979999542236|1
2024-03-02 08:20:21|00165|8048|BALL|20.29B|20290000000|64.28|1945727|14.79|43|2024-05-02|15/03/2024||0.5685||3360000000|64.279998779297|1|2024-02-01|15/12/2023|0.78|0.74|3400000000|3550000000|55.450000762939|1
2024-03-02 08:20:27|00166|243|BAC|270.43B|270430000000|34.35|41227822|2.57|44|2024-04-16|15/03/2024||0.7796||25350000000|34.349998474121|1|2024-01-12|15/12/2023|0.7|0.6|23500000000|23910000000|33.150001525879|1
2024-03-02 08:20:34|00167|8352|BK|41.78B|41780000000|55.49|4070393|10.56|44|2024-04-16|15/03/2024||1.18||4370000000|55.490001678467|1|2024-01-12|15/12/2023|1.28|0.87|4310000000|4290000000|52.729999542236|1
2024-03-02 08:20:41|00168|8024|BBWI|10.32B|10320000000|45.68|3018686|14.86|45|2024-05-16|15/04/2024||0.33||1360000000|45.680000305176|1|2024-02-29|15/01/2024|2.06|1.88|2910000000|2840000000|48.330001831055|1
2024-03-02 08:20:47|00169|7951|BAX|20.83B|20830000000|41.01|3769484|3.51|44|2024-04-25|15/03/2024||0.606||3560000000|41.009998321533|1|2024-02-08|15/12/2023|0.88|0.86|3890000000|3810000000|39.380001068115|1
2024-03-02 08:20:54|00170|8067|BDX|67.98B|67980000000|235.33|1564576|0.59|44|2024-05-02|15/03/2024||2.97||5040000000|235.30999755859|1|2024-02-01|15/12/2023|2.68|2.4|4700000000|4730000000|238.80999755859|1
2024-03-02 08:21:00|00171|13834|BRKb|881.53B|881530000000|407.19|3447298|32.31|45|2024-05-06|15/03/2024||4.46||88080000000|407.10998535156|1|2024-02-24|15/12/2023|3.91|3.81|93380000000|88420000000|417.2200012207|1
2024-03-02 08:21:07|00172|8077|BBY|16.78B|16780000000|77.94|2833350|-3.53|44|2024-05-22|15/04/2024||1.07||8980000000|77.919998168945|1|2024-02-29|15/01/2024|2.72|2.52|14650000000|14560000000|79.680000305176|1
2024-03-02 08:21:14|00173|13078|BLK|121.36B|121360000000|814.81|627414|18.79|44|2024-04-11|15/03/2024||9.1||4670000000|814.83001708984|1|2024-01-12|15/12/2023|9.66|8.72|4630000000|4580000000|792.60998535156|1
2024-03-02 08:21:20|00174|19693|BWA|7.16B|7160000000|31.14|2663145|-38.58|44|2024-05-02|15/03/2024||0.8887||3530000000|31.14999961853|1|2024-02-08|15/12/2023|0.9|0.95|3520000000|3620000000|33.830001831055|1
2024-03-02 08:21:26|00175|8116|BXP|11.64B|11640000000|66.23|1536355|1.69|44|2024-04-29|15/03/2024||0.5276||803850000|66.25|1|2024-01-30|15/12/2023|0.76|0.64|828900000|814370000|72.209999084473|1
2024-03-02 08:21:32|00176|8248|BSX|98.49B|98490000000|67.14|6395371|42.1|44|2024-04-24|15/03/2024||0.5122||3680000000|67.129997253418|1|2024-01-31|15/12/2023|0.55|0.51|3730000000|3600000000|61.419998168945|1
2024-03-02 08:21:37|00177|1031336|BHF|2.9B|2900000000|46.16|406982|-20.12|29|2024-05-06|15/03/2024||4.1||2160000000|46.159999847412|1|2024-02-12|15/12/2023|2.92|3.69|1400000000|2130000000|52.700000762939|1
2024-03-02 08:21:43|00178|8142|BMY|102.91B|102910000000|50.89|14980604|-26.45|40|2024-04-25|15/03/2024||1.62||11470000000|50.889999389648|1|2024-02-02|15/12/2023|1.7|1.6|11480000000|11220000000|48.669998168945|1
2024-03-02 08:21:50|00179|8081|BFb|28.77B|28770000000|60.36|1602376|-8.31|46|2024-06-05|15/04/2024||0.4731||1080000000|60.369998931885|1|2024-03-06|15/01/2024||0.5643||1130000000|60.369998931885|1
2024-03-02 08:21:56|00180|7964|CPB|12.78B|12780000000|42.87|2948006|-18.22|46|2024-06-05|15/04/2024||0.7517||2260000000|42.869998931885|1|2024-03-06|15/01/2024||0.7731||2440000000|42.869998931885|1
2024-03-02 08:22:03|00181|8250|COF|52.02B|52020000000|136.76|2925477|26.41|44|2024-04-23|15/03/2024||3.34||9350000000|136.77000427246|1|2024-01-25|15/12/2023|2.24|2.66|9510000000|9480000000|131.08999633789|1
2024-03-02 08:22:09|00182|32321|CPRI|5.34B|5340000000|45.81|1032627|-7.96|43|2024-05-29|15/03/2024||0.6745||1300000000|45.810001373291|1|2024-02-08|15/12/2023|1.2|1.77|1430000000|1480000000|46.220001220703|1
2024-03-02 08:22:16|00183|7874|CAH|27.58B|27580000000|113.37|2276015|51.75|44|2024-05-02|15/03/2024||1.96||55980000000|113.37000274658|1|2024-02-01|15/12/2023|1.82|1.59|57400000000|57030000000|109.19000244141|1
2024-03-02 08:22:22|00184|13836|KMX|12.52B|12520000000|79.29|2007588|16.84|44|2024-06-21|15/05/2024||1.21||7680000000|79.300003051758|1|2024-04-04|15/02/2024||0.5043||5860000000|79.300003051758|1
2024-03-02 08:22:28|00185|22696|CCL|19.97B|19970000000|16|31144705|48.7|40|2024-06-20|15/05/2024||0.0092||5760000000|16|1|2024-03-21|15/02/2024||-0.1793||5310000000|16|1
2024-03-02 08:22:34|00186|39325|CBOE|19.75B|19750000000|187.06|790164|48.25|43|2024-04-26|15/03/2024||2.04||508240000|187.02000427246|1|2024-02-02|15/12/2023|2.06|2.04|499000000|510070000|184.72999572754|1
2024-03-02 08:22:41|00187|7980|CBRE|27.94B|27940000000|92.99|1706076|10.41|44|2024-05-09|15/03/2024||0.66||7930000000|92.980003356934|1|2024-02-15|15/12/2023|1.38|1.18|8950000000|8440000000|86.889999389648|1
2024-03-02 08:22:47|00188|32525|CNC|41.71B|41710000000|77.98|3045147|13.69|43|2024-04-23|15/03/2024||2.15||36520000000|77.980003356934|1|2024-02-06|15/12/2023|0.45|0.42|39460000000|36180000000|74.069999694824|1
2024-03-02 08:22:53|00189|7946|CNP|17.33B|17330000000|27.44|4027171|-1.96|44|2024-05-09|15/03/2024||0.4903||2530000000|27.440000534058|1|2024-02-20|15/12/2023|0.32|0.32|2890000000|2700000000|27.879999160767|1
2024-03-02 08:23:00|00190|8102|CF|15.54B|15540000000|82.5|2037143|-5.04|44|2024-05-01|15/03/2024||1.6||1480000000|82.5|1|2024-02-14|15/12/2023|1.44|1.56|1570000000|1510000000|77.019996643066|1
2024-03-02 08:23:07|00191|6426|CHRW|8.64B|8640000000|73.88|1394159|-27.07|44|2024-04-24|15/03/2024||0.6624||4250000000|73.879997253418|1|2024-01-31|15/12/2023|0.5|0.81|4200000000|4340000000|85.910003662109|1
2024-03-02 08:23:13|00192|6491|SCHW|121.27B|121270000000|66.47|8427842|-12.64|42|2024-04-15|15/03/2024||0.7522||4750000000|66.470001220703|1|2024-01-17|15/12/2023|0.68|0.64|4460000000|4530000000|64.309997558594|1
2024-03-02 08:23:20|00193|13837|CMG|73.73B|73730000000|2,687.31|202213|79.72|44|2024-04-23|15/03/2024||11.43||2650000000|2688.7800292969|1|2024-02-06|15/12/2023|10.36|9.68|2520000000|2490000000|2470.8500976562|1
2024-03-02 08:23:26|00194|8175|CB|101.69B|101690000000|250.62|1852922|20.26|43|2024-04-23|15/03/2024||5.34||11670000000|250.61999511719|1|2024-01-30|15/12/2023|8.3|5.12|11900000000|11230000000|242.77000427246|1
2024-03-02 08:23:32|00195|39264|CHD|24.45B|24450000000|100.29|1318870|18.71|43|2024-04-25|15/03/2024||0.8681||1490000000|100.2799987793|1|2024-02-02|15/12/2023|0.65|0.65|1530000000|1510000000|101.7799987793|1
2024-03-02 08:23:39|00196|7889|CI|97.34B|97340000000|332.94|1834488|15.77|44|2024-05-02|15/03/2024||6.2||56660000000|332.95999145508|1|2024-02-02|15/12/2023|6.79|6.54|51150000000|48910000000|307.32000732422|1
2024-03-02 08:23:45|00197|6507|CINF|17.79B|17790000000|113.54|684685|-5.03|43|2024-04-25|15/03/2024||1.63||2120000000|113.54000091553|1|2024-02-06|15/12/2023|2.28|1.93|2060000000|2020000000|111.76999664307|1
2024-03-02 08:23:51|00198|241|C|106.27B|106270000000|55.6|18217141|8.17|44|2024-04-12|15/03/2024||1.5||20530000000|55.599998474121|1|2024-01-12|15/12/2023|-1.16|0.1093|17440000000|18710000000|52.080001831055|1
2024-03-02 08:23:58|00199|941642|CFG|14.51B|14510000000|31.62|5561433|-21.64|39|2024-04-17|15/03/2024||0.7481||1960000000|31.629999160767|1|2024-01-17|15/12/2023|0.85|0.6|1990000000|2000000000|31.200000762939|1
2024-03-02 08:24:04|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
2024-03-02 08:24:10|00201|7933|CLX|18.87B|18870000000|152.06|1157339|-2.82|44|2024-05-01|15/03/2024||1.43||1910000000|152.08000183105|1|2024-02-01|15/12/2023|2.16|1.1|1990000000|1800000000|145.25|1
2024-03-02 08:24:16|00202|13080|CME|78.91B|78910000000|219.21|1881812|17.54|44|2024-04-24|15/03/2024||2.45||1470000000|219.21000671387|1|2024-02-14|15/12/2023|2.37|2.28|1430000000|1420000000|207.42999267578|1
2024-03-02 08:24:21|00203|8016|CMS|17.12B|17120000000|58.17|2317324|-1.22|43|2024-04-25|15/03/2024||1.01||2280000000|58.139999389648|1|2024-02-01|15/12/2023|1.05|1.04|1950000000|2620000000|57.159999847412|1
2024-03-02 08:24:27|00204|7938|CL|71.19B|71190000000|86.51|4770226|17.27|43|2024-04-26|15/03/2024||0.8136||4960000000|86.48999786377|1|2024-01-26|15/12/2023|0.87|0.85|4950000000|4890000000|81.220001220703|1
2024-03-02 08:24:34|00205|8313|CMA|6.57B|6570000000|49.59|2057005|-27.33|44|2024-04-18|15/03/2024||1.14||809320000|49.590000152588|1|2024-01-19|15/12/2023|1.46|0.9|782000000|857790000|52.290000915527|1
2024-03-02 08:24:41|00206|8225|CAG|13.28B|13280000000|27.77|4822580|-22.54|43|2024-04-04|15/02/2024||0.643||3010000000|27.780000686646|1|2024-01-04|15/11/2023|0.71|0.68|3200000000|3240000000|29.280000686646|1
2024-03-02 08:24:48|00207|7937|COP|134.39B|134390000000|114.24|6050635|5.46|44|2024-05-02|15/03/2024||1.97||14750000000|114.23999786377|1|2024-02-08|15/12/2023|2.4|2.1|14680000000|15160000000|112.31999969482|1
2024-03-02 08:24:54|00208|8297|ED|30.06B|30060000000|87.04|1860808|-2.87|44|2024-05-02|15/03/2024||1.8||4100000000|87.01000213623|1|2024-02-15|15/12/2023|1|0.98|3440000000|3710000000|86.839996337891|1
2024-03-02 08:25:01|00209|8034|STZ|45.7B|45700000000|249.89|1139527|12.7|45|2024-06-28|15/05/2024||3.38||2670000000|250|1|2024-04-04|15/02/2024||2.11||2100000000|250|1
2024-03-02 08:25:07|00210|20624|COO|20.31B|20310000000|102.19|1138317|24.67|43|2024-05-30|15/04/2024||3.29||944500000|102.19000244141|1|2024-02-29|15/01/2024||3.14||915770000|94.51000213623|1
2024-03-02 08:25:13|00211|264|GLW|27.7B|27700000000|32.46|4596610|-5.94|39|2024-04-23|15/03/2024||0.3512||3110000000|32.450000762939|1|2024-01-30|15/12/2023|0.39|0.39|3270000000|3250000000|31.14999961853|1
2024-03-02 08:25:19|00212|13835|CTRA|19.52B|19520000000|25.96|6806904|0.58|43|2024-05-02|15/03/2024||0.4937||1460000000|25.959999084473|1|2024-02-22|15/12/2023|0.52|0.55|1600000000|1530000000|26.159999847412|1
2024-03-02 08:25:26|00213|41258|COTY|11.34B|11340000000|12.67|4303490|10.08|43|2024-05-08|15/03/2024||0.0618||1370000000|12.670000076294|1|2024-02-07|15/12/2023|0.25|0.2|1730000000|1670000000|12.270000457764|1
2024-03-02 08:25:32|00214|32337|CCI|48.22B|48220000000|111.06|3195613|-14.11|43|2024-04-17|15/03/2024||0.7034||1630000000|111.05999755859|1|2024-01-24|15/12/2023|0.83|0.75|1670000000|1660000000|107.94999694824|1
2024-03-02 08:25:39|00215|8218|CMI|38.34B|38340000000|270.18|1191850|6.85|44|2024-04-30|15/03/2024||5.03||8460000000|270.26000976562|1|2024-02-06|15/12/2023|4.14|4.45|8500000000|8100000000|241.11000061035|1
2024-03-02 08:25:45|00216|8201|CVS|92.92B|92920000000|73.84|10570439|-9.32|44|2024-05-01|15/03/2024||1.74||89490000000|73.839996337891|1|2024-02-07|15/12/2023|2.12|1.98|93810000000|90250000000|73.76000213623|1
2024-03-02 08:25:52|00217|8931|DHR|189.27B|189270000000|255.93|2763442|15.62|44|2024-04-18|15/03/2024||1.71||5620000000|255.86999511719|1|2024-01-30|15/12/2023|2.09|1.89|6400000000|6020000000|233.92999267578|1
2024-03-02 08:25:58|00218|7916|DRI|20.45B|20450000000|171.32|1025936|16.43|44|2024-06-20|15/05/2024||2.62||3020000000|171.28999328613|1|2024-03-21|15/02/2024||2.65||3040000000|171.28999328613|1
2024-03-02 08:26:05|00219|13838|DVA|11.13B|11130000000|126.92|874892|56.77|44|2024-05-07|15/03/2024||1.93||3010000000|126.91999816895|1|2024-02-13|15/12/2023|1.87|1.63|3150000000|3010000000|114.30000305176|1
2024-03-02 08:26:12|00220|261|DE|102.39B|102390000000|367.82|1673604|-12.7|43|2024-05-17|15/04/2024||7.9||13260000000|367.85000610352|1|2024-02-15|15/01/2024|6.23|5.25|12190000000|10370000000|384.7799987793|1
2024-03-02 08:26:18|00221|8944|DAL|26.95B|26950000000|42.16|10049816|9.73|43|2024-04-11|15/03/2024||0.3794||12500000000|42.159999847412|1|2024-01-12|15/12/2023|1.28|1.16|13700000000|13560000000|42.259998321533|1
2024-03-02 08:26:25|00222|6411|XRAY|6.9B|6900000000|33.27|2827816|-11.7|43|2024-05-07|15/03/2024||0.4559||966590000|33.270000457764|1|2024-02-29|15/12/2023|0.44|0.433|1010000000|971510000|33.299999237061|1
2024-03-02 08:26:32|00223|8224|DVN|28.17B|28170000000|44.39|8768514|-20.31|44|2024-04-30|15/03/2024||1.22||3600000000|44.389999389648|1|2024-02-27|15/12/2023|1.41|1.38|4150000000|3880000000|43.830001831055|1
2024-03-02 08:26:39|00224|20486|DLR|47.98B|47980000000|150.56|2103802|46.03|39|2024-04-25|15/03/2024||0.2426||1370000000|150.60000610352|1|2024-02-15|15/12/2023|0.08|0.25|1400000000|1390000000|142.22999572754|1
2024-03-02 08:26:45|00225|8188|DFS|30.27B|30270000000|120.81|2601343|7.51|39|2024-04-24|15/03/2024||3.07||4050000000|120.80999755859|1|2024-01-17|15/12/2023|1.54|2.53|4200000000|4110000000|109.66000366211|1
2024-03-02 08:26:52|00226|6382|WBD|21.15B|21150000000|8.67|24155327|-43.11|43|2024-04-23|15/03/2024||-0.2101||10260000000|8.670000076294|1|2024-02-23|15/12/2023|-0.16|-0.1|10280000000|10340000000|9.5600004196167|1
2024-03-02 08:26:58|00227|15915|DISCK|21.15B|21150000000|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
2024-03-02 08:27:04|00228|6364|DISH|3.08B|3080000000|5.77|10334755|-47.45|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
2024-03-02 08:27:10|00229|20744|DG|32.76B|32760000000|149.26|2599910|-30.97|40|2024-05-30|15/04/2024||1.88||9710000000|149.25999450684|1|2024-03-14|15/01/2024||1.72||9760000000|149.25999450684|1
2024-03-02 08:27:16|00230|7887|D|37.51B|37510000000|44.79|5401488|-18.55|40|2024-05-03|15/03/2024||0.9261||4680000000|44.790000915527|1|2024-02-22|15/12/2023|0.29|0.38|3530000000|4210000000|46.290000915527|1
2024-03-02 08:27:22|00231|7858|DOV|23.4B|23400000000|167.35|860481|10.54|44|2024-04-18|15/03/2024||1.94||2040000000|167.30000305176|1|2024-02-01|15/12/2023|2.45|2.43|2110000000|2160000000|149.7799987793|1
2024-03-02 08:27:28|00232|7876|DHI|50.76B|50760000000|152.99|2631756|68.51|44|2024-04-25|15/03/2024||3.07||8160000000|152.9700012207|1|2024-01-23|15/12/2023|2.82|2.87|7730000000|7560000000|157.69999694824|1
2024-03-02 08:27:35|00233|7868|DTE|22.32B|22320000000|108.13|1153331|-0.21|43|2024-04-25|15/03/2024||2.02||2890000000|108.11000061035|1|2024-02-08|15/12/2023|1.97|1.95|4670000000|12460000000|105.2200012207|1
2024-03-02 08:27:41|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
2024-03-02 08:27:47|00235|8104|DUK|70.04B|70040000000|90.89|3282042|-3.07|39|2024-05-06|15/03/2024||1.36||6880000000|90.860000610352|1|2024-02-08|15/12/2023|1.51|1.55|7210000000|7240000000|95.5|1
2024-03-02 08:27:54|00236|7981|DD|29.05B|29050000000|69.55|3609126|-7.16|40|2024-04-30|15/03/2024||0.6467||2810000000|69.559997558594|1|2024-02-06|15/12/2023|0.87|0.85|2900000000|2930000000|61.209999084473|1
2024-03-02 08:28:00|00237|8054|DXC|3.97B|3970000000|21.68|2723388|-23.31|44|2024-05-17|15/03/2024||1.09||3420000000|21.690000534058|1|2024-02-01|15/12/2023|0.87|0.77|3400000000|3360000000|21.799999237061|1
2024-03-02 08:28:07|00238|8126|EMN|10.22B|10220000000|87.04|997469|0.15|43|2024-04-25|15/03/2024||1.41||2280000000|87.089996337891|1|2024-02-01|15/12/2023|1.31|1.3|2210000000|2210000000|83.550003051758|1
2024-03-02 08:28:14|00239|8291|ETN|117.33B|117330000000|293.85|1589251|67.77|43|2024-04-30|15/03/2024||2.28||5900000000|293.70001220703|1|2024-02-01|15/12/2023|2.55|2.47|5970000000|5900000000|246.08000183105|1
2024-03-02 08:28:20|00240|8339|ECL|64.39B|64390000000|225.54|1168227|39.28|44|2024-04-30|15/03/2024||1.33||3750000000|225.50999450684|1|2024-02-13|15/12/2023|1.55|1.54|3900000000|3940000000|202.97999572754|1
2024-03-02 08:28:27|00241|7998|EIX|25.59B|25590000000|66.57|2506260|1.54|44|2024-04-30|15/03/2024||1.29||4060000000|66.550003051758|1|2024-02-22|15/12/2023|1.28|1.16|3710000000|4090000000|67.949996948242|1
2024-03-02 08:28:33|00242|13794|EW|51.36B|51360000000|85.22|4285275|6.22|44|2024-04-23|15/03/2024||0.6432||1580000000|85.220001220703|1|2024-02-06|15/12/2023|0.64|0.64|1530000000|1500000000|86.059997558594|1
2024-03-02 08:28:39|00243|273|LLY|704.04B|704040000000|782.42|3172075|148.35|43|2024-04-30|15/03/2024||2.54||8940000000|782.11999511719|1|2024-02-06|15/12/2023|2.49|2.31|9350000000|8950000000|706.20001220703|1
2024-03-02 08:28:45|00244|7931|EMR|61.82B|61820000000|108.14|2847073|29.05|44|2024-05-01|15/03/2024||1.25||4280000000|108.13999938965|1|2024-02-07|15/12/2023|1.22|1.04|4120000000|3910000000|94.26000213623|1
2024-03-02 08:28:51|00245|8015|ETR|21.42B|21420000000|100.47|1349139|-3.13|44|2024-04-24|15/03/2024||1.54||3110000000|100.4700012207|1|2024-02-22|15/12/2023|0.52|0.49|3740000000|4000000000|101.26000213623|1
2024-03-02 08:28:58|00246|8342|EOG|67.34B|67340000000|116.07|3344726|-3.03|44|2024-05-02|15/03/2024||2.67||5320000000|116.09999847412|1|2024-02-22|15/12/2023|3.07|3.08|6360000000|6180000000|116.36000061035|1
2024-03-02 08:29:04|00247|13841|EQT|16.3B|16300000000|37.01|5647428|10.94|43|2024-04-24|15/03/2024||0.8503||1750000000|37.009998321533|1|2024-02-13|15/12/2023|0.48|0.47|2040000000|1580000000|34.930000305176|1
2024-03-02 08:29:10|00248|8007|EFX|33.59B|33590000000|271.13|877231|34.26|44|2024-04-17|15/03/2024||1.42||1390000000|270.98001098633|1|2024-02-07|15/12/2023|1.81|1.75|1330000000|1310000000|243.2799987793|1
2024-03-02 08:29:16|00249|13067|EQIX|85.21B|85210000000|900.53|437101|30.9|43|2024-05-01|15/03/2024||2.69||2140000000|900.53002929688|1|2024-02-14|15/12/2023|2.4|2.16|2110000000|2110000000|832.67999267578|1
2024-03-02 08:29:22|00250|8260|EQR|23.76B|23760000000|60.72|2259104|-1.09|44|2024-04-23|15/03/2024||0.3456||727250000|60.740001678467|1|2024-01-30|15/12/2023|0.82|0.42|727500000|724740000|59.479999542236|1
2024-03-02 08:29:29|00251|20488|ESS|15.57B|15570000000|234.42|449941|3.48|43|2024-04-23|15/03/2024||1.33||419880000|234.36999511719|1|2024-02-06|15/12/2023|1.02|1.45|418950000|418710000|230.33999633789|1
2024-03-02 08:29:35|00252|7929|EL|53.35B|53350000000|148.8|2898816|-40.2|44|2024-05-01|15/03/2024||0.4988||3910000000|148.83000183105|1|2024-02-05|15/12/2023|0.88|0.54|4280000000|4190000000|134.11999511719|1
2024-03-02 08:29:41|00253|20717|EG|16.05B|16050000000|369.92|404671|-3.51|43|2024-05-07|15/03/2024||16.53||4060000000|369.92001342773|1|2024-02-07|15/12/2023|25.18|14.53|3660000000|3850000000|380.63000488281|1
2024-03-02 08:29:47|00254|13856|ES|20.43B|20430000000|58.38|3136622|-21.27|44|2024-05-01|15/03/2024||1.48||3670000000|58.409999847412|1|2024-02-14|15/12/2023|0.95|0.97|2690000000|3240000000|54.5|1
2024-03-02 08:29:54|00255|6449|EXPE|18.65B|18650000000|136.84|2579838|29.36|43|2024-05-01|15/03/2024||-0.133||2810000000|136.83999633789|1|2024-02-08|15/12/2023|1.72|1.67|2890000000|2870000000|154.38000488281|1
2024-03-02 08:30:01|00256|6468|EXPD|17.36B|17360000000|120.61|1198890|9.7|44|2024-05-07|15/03/2024||1.07||2170000000|120.63999938965|1|2024-02-20|15/12/2023|1.09|1.22|2280000000|2290000000|124.16000366211|1
2024-03-02 08:30:08|00257|39166|EXR|31.58B|31580000000|143.41|1222175|-14.08|43|2024-04-30|15/03/2024||1.15||785690000|143.36000061035|1|2024-02-27|15/12/2023|1.02|1.21|797770000|778050000|139.19999694824|1
2024-03-02 08:30:14|00258|7888|XOM|419.96B|419960000000|105.78|19987314|-5.04|44|2024-04-26|15/03/2024||2.08||82520000000|105.83999633789|1|2024-02-02|15/12/2023|2.48|2.2|95420000000|91120000000|102.38999938965|1
2024-03-02 08:30:20|00259|13763|FFIV|11.17B|11170000000|189.97|466549|31.71|43|2024-04-24|15/03/2024||2.86||685020000|189.9700012207|1|2024-01-29|15/12/2023|3.43|3.04|693000000|684770000|183.63000488281|1
2024-03-02 08:30:28|00260|20230|FRT|8.36B|8360000000|99.9|668998|-5.95|43|2024-05-02|15/03/2024||0.7067||291930000|99.919998168945|1|2024-02-12|15/12/2023|0.76|0.67|291810000|292050000|101.13999938965|1
2024-03-02 08:30:34|00261|262|FDX|61.62B|61620000000|246.57|2465536|19.16|44|2024-06-25|15/05/2024||5.51||22270000000|246.60000610352|1|2024-03-21|15/02/2024||3.53||22020000000|246.60000610352|1
2024-03-02 08:30:41|00262|8042|FIS|39.9B|39900000000|69.22|4997387|8.34|44|2024-04-30|15/03/2024||0.9531||2450000000|69.209999084473|1|2024-02-26|15/12/2023|0.94|0.95|2510000000|2520000000|64.279998779297|1
2024-03-02 08:30:48|00263|6358|FITB|23.41B|23410000000|34.37|5622985|-3.51|43|2024-04-19|15/03/2024||0.6747||2090000000|34.369998931885|1|2024-01-19|15/12/2023|0.99|0.77|2170000000|2160000000|33.240001678467|1
2024-03-02 08:30:54|00264|8231|FE|20.97B|20970000000|36.51|3860560|-6.58|44|2024-04-18|15/03/2024||0.6307||3200000000|36.5|1|2024-02-08|15/12/2023|0.62|0.6|3200000000|3110000000|35.830001831055|1
2024-03-02 08:31:01|00265|13844|FLS|5.6B|5600000000|42.63|903150|21.83|44|2024-04-29|15/03/2024||0.46||1040000000|42.639999389648|1|2024-02-20|15/12/2023|0.68|0.6|1170000000|1140000000|42.900001525879|1
2024-03-02 08:31:07|00266|7866|FLR|6.25B|6250000000|36.65|1781447|-2.53|44|2024-05-03|15/03/2024||0.544||4050000000|36.650001525879|1|2024-02-20|15/12/2023|0.68|0.57|3820000000|4110000000|42.090000152588|1
2024-03-02 08:31:14|00267|13842|FMC|7.15B|7150000000|57.3|1936331|-55.53|44|2024-04-29|15/03/2024||0.3264||1010000000|57.310001373291|1|2024-02-05|15/12/2023|1.07|1.08|1150000000|1240000000|61.430000305176|1
2024-03-02 08:31:20|00268|32358|FL|3.26B|3260000000|34.6|3021933|-21.36|43|2024-05-17|15/04/2024||0.6363||1890000000|34.599998474121|1|2024-03-06|15/01/2024||0.3141||2270000000|34.599998474121|1
2024-03-02 08:31:26|00269|255|F|49.47B|49470000000|12.45|53781021|-0.8|43|2024-04-24|15/03/2024||0.4925||43980000000|12.449999809265|1|2024-02-06|15/12/2023|0.29|0.12|46000000000|43040000000|11.590000152588|1
2024-03-02 08:31:32|00270|985775|FTV|30.09B|30090000000|85.64|1692637|26.52|32|2024-04-25|15/03/2024||0.7938||1530000000|85.639999389648|1|2024-01-31|15/12/2023|0.98|0.94|1580000000|1570000000|74.699996948242|1
2024-03-02 08:31:39|00271|39295|FBIN|10.46B|10460000000|82.91|1126319|34.92|43|2024-04-25|15/03/2024||0.7474||1080000000|82.910003662109|1|2024-01-30|15/12/2023|0.95|0.93|1200000000|1180000000|80.059997558594|1
2024-03-02 08:31:46|00272|8167|BEN|14.44B|14440000000|27.42|3340494|-5.64|43|2024-04-30|15/03/2024||0.5833||1670000000|27.420000076294|1|2024-01-29|15/12/2023|0.65|0.57|1990000000|1510000000|27.590000152588|1
2024-03-02 08:31:54|00273|8281|FCX|54.41B|54410000000|37.94|12102620|-11.4|43|2024-04-18|15/03/2024||0.3533||5520000000|37.930000305176|1|2024-01-24|15/12/2023|0.27|0.25|5910000000|5850000000|38.169998168945|1
2024-03-02 08:32:01|00274|7925|GPS|7.07B|7070000000|19.05|6085494|48.94|43|2024-05-23|15/04/2024||0.1146||3270000000|19.059999465942|1|2024-03-07|15/01/2024||0.2234||4220000000|19.059999465942|1
2024-03-02 08:32:08|00275|6442|GRMN|26.36B|26360000000|137.43|862758|39.99|43|2024-05-01|15/03/2024||1||1250000000|137.42999267578|1|2024-02-21|15/12/2023|1.72|1.4|1480000000|1410000000|122.75|1
2024-03-02 08:32:15|00276|39135|IT|36.76B|36760000000|471.53|442243|43.16|43|2024-04-30|15/03/2024||2.52||1470000000|471.48001098633|1|2024-02-06|15/12/2023|3.04|2.83|1600000000|1590000000|469.79000854492|1
2024-03-02 08:32:21|00277|7867|GD|74.39B|74390000000|271.98|1091437|18.12|43|2024-04-24|15/03/2024||3.22||10890000000|271.95001220703|1|2024-01-24|15/12/2023|3.64|3.74|11670000000|11520000000|249.36999511719|1
2024-03-02 08:32:28|00278|8193|GE|172.66B|172660000000|158.67|4939250|85.1|44|2024-04-23|15/03/2024||0.6377||15230000000|158.64999389648|1|2024-01-23|15/12/2023|1.03|0.89|19400000000|17160000000|131.22999572754|1
2024-03-02 08:32:33|00279|263|GIS|36.31B|36310000000|63.94|4101633|-19.01|40|2024-06-26|15/05/2024||1.11||4990000000|63.939998626709|1|2024-03-20|15/02/2024||1.05||4960000000|63.939998626709|1
2024-03-02 08:32:39|00280|239|GM|47.32B|47320000000|40.98|18532258|3.67|44|2024-04-23|15/03/2024||2.01||40430000000|40.990001678467|1|2024-01-30|15/12/2023|1.24|1.16|43000000000|38660000000|35.389999389648|1
2024-03-02 08:32:46|00281|7979|GPC|20.8B|20800000000|149.24|1007487|-12.69|44|2024-04-18|15/03/2024||2.17||5840000000|149.21000671387|1|2024-02-15|15/12/2023|2.26|2.2|5590000000|5650000000|144.03999328613|1
2024-03-02 08:32:52|00282|39277|GPN|33.39B|33390000000|130.12|2167032|17.52|43|2024-04-29|15/03/2024||2.57||2170000000|130.08999633789|1|2024-02-14|15/12/2023|2.65|2.64|2190000000|2180000000|136.07000732422|1
2024-03-02 08:33:00|00283|8234|GL|11.82B|11820000000|126.17|536357|4.44|43|2024-04-17|15/03/2024||2.78||1430000000|126.16999816895|1|2024-02-07|15/12/2023|2.8|2.73|1420000000|1400000000|121.19000244141|1
2024-03-02 08:33:07|00284|265|GT|3.33B|3330000000|11.73|3976631|1.12|43|2024-05-03|15/03/2024||-0.0249||5190000000|11.729999542236|1|2024-02-12|15/12/2023|0.47|0.36|5120000000|5380000000|13.460000038147|1
2024-03-02 08:33:14|00285|8170|HRB|6.72B|6720000000|48.15|1193966|32.43|50|2024-05-07|15/03/2024||4.82||2150000000|48.139999389648|1|2024-02-06|15/12/2023|-1.27|-1.56|179080000|169440000|46.990001678467|1
2024-03-02 08:33:21|00286|7921|HAL|31.72B|31720000000|35.64|7472948|-7.16|43|2024-04-16|15/03/2024||0.7447||5680000000|35.639999389648|1|2024-01-23|15/12/2023|0.86|0.8|5740000000|5780000000|34.430000305176|1
2024-03-02 08:33:28|00287|39179|HBI|1.91B|1910000000|5.45|7879238|-6.68|43|2024-05-02|15/03/2024||-0.0575||1190000000|5.4499998092651|1|2024-02-15|15/12/2023|0.03|0.09|1300000000|1360000000|4.7199997901917|1
2024-03-02 08:33:34|00288|8259|HOG|4.96B|4960000000|36.34|1435372|-22.57|44|2024-04-24|15/03/2024||1.54||1360000000|36.340000152588|1|2024-02-08|15/12/2023|0.18|0.03|1050000000|876140000|34.540000915527|1
2024-03-02 08:33:41|00289|8050|HIG|28.08B|28080000000|94.47|1691531|22.13|44|2024-05-01|15/03/2024||2.42||6530000000|94.449996948242|1|2024-02-01|15/12/2023|3.06|2.43|6400000000|5840000000|86.959999084473|1
2024-03-02 08:33:47|00290|8351|HAS|6.97B|6970000000|50.25|1808275|-8.75|43|2024-04-23|15/03/2024||0.317||750500000|50.25|1|2024-02-13|15/12/2023|0.38|0.65|1290000000|1350000000|51.290000915527|1
2024-03-02 08:33:54|00291|20931|HCA|82.52B|82520000000|311.98|1146999|27.99|39|2024-04-19|15/03/2024||4.95||16760000000|311.98001098633|1|2024-01-30|15/12/2023|5.9|5.05|17300000000|16510000000|286.73001098633|1
2024-03-02 08:34:02|00292|13847|PEAK|9.48B|9480000000|17.11|7028170|-28.11|44|2024-04-30|15/03/2024||0.0678||570120000|17.10000038147|1|2024-02-08|15/12/2023|0.13|0.1|553650000|559460000|17.870000839233|1
2024-03-02 08:34:10|00293|13849|HP|3.85B|3850000000|38.96|1459220|-12.7|44|2024-04-25|15/03/2024||0.8272||678030000|38.990001678467|1|2024-01-29|15/12/2023|0.97|0.73|677000000|661810000|36.020000457764|1
2024-03-02 08:34:17|00294|6405|HSIC|9.88B|9880000000|76.88|1152199|-1.3|44|2024-04-30|15/03/2024||1.03||3220000000|76.879997253418|1|2024-02-27|15/12/2023|0.66|0.7|3000000000|3040000000|80.569999694824|1
2024-03-02 08:34:24|00295|8052|HSY|38.35B|38350000000|188.18|1659970|-21.07|43|2024-04-25|15/03/2024||2.78||3100000000|188.05000305176|1|2024-02-08|15/12/2023|2.02|1.95|2660000000|2720000000|194.25999450684|1
2024-03-02 08:34:30|00296|8326|HES|45.37B|45370000000|148.25|2994302|5.7|44|2024-04-24|15/03/2024||1.56||2840000000|148.19000244141|1|2024-01-31|15/12/2023|1.63|1.46|3010000000|2780000000|143.52000427246|1
2024-03-02 08:34:36|00297|959998|HPE|20.23B|20230000000|15.56|11951318|0.39|35|2024-05-23|15/04/2024||0.4299||7050000000|15.560000419617|1|2024-02-29|15/01/2024|0.48|0.4548|6760000000|7010000000|14.859999656677|1
2024-03-02 08:34:42|00298|44408|HLT|51.66B|51660000000|204.81|1536159|40.1|41|2024-05-01|15/03/2024||1.42||2510000000|204.88000488281|1|2024-02-07|15/12/2023|1.68|1.56|2610000000|2600000000|194.61999511719|1
2024-03-02 08:34:48|00299|6515|HOLX|17.29B|17290000000|73.65|1814544|-8.03|43|2024-04-24|15/03/2024||0.9798||1000000000|73.650001525879|1|2024-02-01|15/12/2023|0.98|0.95|1010000000|986950000|74.440002441406|1
2024-03-02 08:34:54|00300|13850|HRL|18.28B|18280000000|33.37|3136293|-20.22|44|2024-05-23|15/04/2024||0.3732||2970000000|33.369998931885|1|2024-02-29|15/01/2024|0.41|0.3369|3000000000|2910000000|30.829999923706|1
2024-03-02 08:35:01|00301|7927|HST|14.94B|14940000000|20.95|6859085|23.38|44|2024-05-01|15/03/2024||0.2872||1430000000|20.950000762939|1|2024-02-21|15/12/2023|0.19|0.19|1320000000|1290000000|19.659999847412|1
2024-03-02 08:35:08|00302|8270|HPQ|28.78B|28780000000|29.4|8561705|2.05|44|2024-05-28|15/04/2024||0.8144||13090000000|29.409999847412|1|2024-02-28|15/01/2024|0.81|0.81|13200000000|13570000000|28.829999923706|1
2024-03-02 08:35:14|00303|8169|HUM|42.47B|42470000000|352.1|2014134|-28.98|44|2024-04-24|15/03/2024||6.65||28430000000|352.0299987793|1|2024-01-25|15/12/2023|-0.11|0.8073|26460000000|25510000000|402.39999389648|1
2024-03-02 08:35:22|00304|6493|HBAN|18.76B|18760000000|12.95|17278785|-13.49|43|2024-04-18|15/03/2024||0.2711||1770000000|12.949999809265|1|2024-01-19|15/12/2023|0.27|0.13|1720000000|1770000000|12.239999771118|1
2024-03-02 08:35:28|00305|7907|ICE|79.35B|79350000000|138.55|2483995|34.89|44|2024-05-02|15/03/2024||1.47||2300000000|138.57000732422|1|2024-02-08|15/12/2023|1.33|1.29|2670000000|2200000000|128.08000183105|1
2024-03-02 08:35:35|00306|8026|IFF|19.37B|19370000000|75.87|2067368|-18.44|44|2024-05-06|15/03/2024||0.8462||2780000000|75.879997253418|1|2024-02-20|15/12/2023|0.72|0.78|2700000000|2690000000|81.190002441406|1
2024-03-02 08:35:40|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
2024-03-02 08:35:47|00308|7915|ITW|77.74B|77740000000|260.25|1041652|10.3|43|2024-04-26|15/03/2024||2.36||4030000000|260.19000244141|1|2024-02-01|15/12/2023|2.42|2.4|4000000000|4010000000|260.89999389648|1
2024-03-02 08:35:54|00309|8137|IR|36.97B|36970000000|91.62|2482912|57.18|44|2024-05-01|15/03/2024||0.6882||1700000000|91.629997253418|1|2024-02-15|15/12/2023|0.86|0.77|1820000000|1770000000|86.48999786377|1
2024-03-02 08:36:01|00310|7930|IP|12.14B|12140000000|35.04|3348771|-6.61|43|2024-04-25|15/03/2024||0.2124||4560000000|35.049999237061|1|2024-02-01|15/12/2023|0.41|0.34|4600000000|4670000000|35.830001831055|1
2024-03-02 08:36:08|00311|13851|IVZ|6.98B|6980000000|15.54|5132446|-11.45|44|2024-04-23|15/03/2024||0.3811||1090000000|15.529999732971|1|2024-01-23|15/12/2023|0.47|0.4|1410000000|1110000000|17.389999389648|1
2024-03-02 08:36:16|00312|7877|IPG|11.82B|11820000000|31.2|3652978|-12.48|44|2024-04-25|15/03/2024||0.3641||2190000000|31.200000762939|1|2024-02-08|15/12/2023|1.18|1.16|2590000000|2650000000|32.240001678467|1
2024-03-02 08:36:23|00313|13981|IPGP|4.04B|4040000000|87.67|293687|-30.97|43|2024-04-30|15/03/2024||0.48||254980000|87.669998168945|1|2024-02-13|15/12/2023|0.89|0.95|298900000|287030000|103.62999725342|1
2024-03-02 08:36:30|00314|13852|IRM|23.68B|23680000000|81.01|1449412|53.46|44|2024-04-25|15/03/2024||0.4094||1450000000|81.029998779297|1|2024-02-22|15/12/2023|0.52|0.45|1420000000|1450000000|68.529998779297|1
2024-03-02 08:36:37|00315|8125|J|18.42B|18420000000|146.61|762023|21.04|44|2024-05-07|15/03/2024||1.88||4330000000|146.61999511719|1|2024-02-06|15/12/2023|2.02|1.56|4200000000|4000000000|137|1
2024-03-02 08:36:43|00316|13082|JBHT|21B|21000000000|203.33|794434|9.41|43|2024-04-16|15/03/2024||1.61||3170000000|203.33000183105|1|2024-01-18|15/12/2023|1.47|1.74|3300000000|3270000000|191.71000671387|1
2024-03-02 08:36:50|00317|8176|JEF|8.86B|8860000000|41.81|1063390|12.57|45|2024-06-25|15/05/2024||0.8067||1540000000|41.810001373291|1|2024-03-26|15/02/2024||0.76||1500000000|41.810001373291|1
2024-03-02 08:36:58|00318|8071|SJM|13.01B|13010000000|122.52|1423640|-17.54|44|2024-06-06|15/04/2024||2.34||2250000000|122.54000091553|1|2024-02-27|15/01/2024|2.48|2.27|2230000000|2220000000|125.25|1
2024-03-02 08:37:04|00319|8217|JCI|40.97B|40970000000|60.09|6518743|-5.65|44|2024-05-01|15/03/2024||0.7567||6730000000|60.119998931885|1|2024-01-30|15/12/2023|0.51|0.51|6090000000|6110000000|56.650001525879|1
2024-03-02 08:37:11|00320|6463|JNPR|12.12B|12120000000|37.38|5021397|21.64|44|2024-04-23|15/03/2024||0.4068||1230000000|37.369998931885|1|2024-01-30|15/12/2023|0.61|0.64|1360000000|1410000000|37.229999542236|1
2024-03-02 08:37:17|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
2024-03-02 08:37:24|00322|8334|K|18.68B|18680000000|54.86|2821916|-16.4|44|2024-05-02|15/03/2024||0.8613||3170000000|54.830001831055|1|2024-02-08|15/12/2023|0.78|0.74|3170000000|3080000000|53.689998626709|1
2024-03-02 08:37:31|00323|8105|KEY|13.25B|13250000000|14.2|16772635|-20.8|44|2024-04-18|15/03/2024||0.2276||1510000000|14.189999580383|1|2024-01-18|15/12/2023|0.25|0.23|1540000000|1530000000|13.840000152588|1
2024-03-02 08:37:37|00324|269|KMB|41.4B|41400000000|122.89|1937249|-2.98|43|2024-04-23|15/03/2024||1.61||5070000000|122.90000152588|1|2024-01-24|15/12/2023|1.51|1.54|5000000000|4990000000|124.94999694824|1
2024-03-02 08:37:44|00325|8337|KIM|13.31B|13310000000|19.73|6372538|-3.52|44|2024-04-25|15/03/2024||0.1525||398870000|19.729999542236|1|2024-02-08|15/12/2023|0.22|0.16|451600000|446850000|20.170000076294|1
2024-03-02 08:37:50|00326|32518|KMI|38.75B|38750000000|17.46|14294710|0|44|2024-04-17|15/03/2024||0.339||4600000000|17.459999084473|1|2024-01-17|15/12/2023|0.28|0.3|4040000000|4400000000|17.819999694824|1
2024-03-02 08:37:57|00327|41279|KKR|87.55B|87550000000|98.93|3634576|77.26|39|2024-04-30|15/03/2024||1.09||1690000000|98.930000305176|1|2024-02-06|15/12/2023|1|0.92|1630000000|1600000000|88.449996948242|1
2024-03-02 08:38:04|00328|8148|KSS|3.07B|3070000000|27.73|5057009|-0.43|45|2024-05-21|15/04/2024||0.0906||3420000000|27.739999771118|1|2024-03-12|15/01/2024||1.25||5780000000|27.739999771118|1
2024-03-02 08:38:11|00329|8062|KR|35.37B|35370000000|49.16|4664815|7.5|40|2024-06-13|15/04/2024||1.51||45150000000|49.159999847412|1|2024-03-07|15/01/2024||1.13||37020000000|49.159999847412|1
2024-03-02 08:38:17|00330|13846|LHX|39.88B|39880000000|209.8|1228335|-1.12|44|2024-04-25|15/03/2024||2.9||5090000000|209.80999755859|1|2024-01-25|15/12/2023|3.35|3.32|5340000000|5290000000|204.25|1
2024-03-02 08:38:24|00331|8113|LH|18.33B|18330000000|218.11|736785|-8.92|44|2024-04-25|15/03/2024||3.54||3130000000|218|1|2024-02-15|15/12/2023|3.3|3.26|3030000000|3020000000|228.11000061035|1
2024-03-02 08:38:31|00332|8023|LEG|2.76B|2760000000|20.62|1482010|-40.09|44|2024-04-29|15/03/2024||0.3025||1150000000|20.629999160767|1|2024-02-08|15/12/2023|0.26|0.27|1120000000|1110000000|23.14999961853|1
2024-03-02 08:38:37|00333|7961|LEN|44.65B|44650000000|161.55|2076581|68.18|44|2024-06-18|15/05/2024||3.27||8380000000|161.47999572754|1|2024-03-13|15/02/2024||2.21||7390000000|161.47999572754|1
2024-03-02 08:38:44|00334|8131|LNC|4.7B|4700000000|27.71|1974837|-9.68|44|2024-05-02|15/03/2024||1.34||4550000000|27.700000762939|1|2024-02-08|15/12/2023|1.45|1.34|700000000|4390000000|27.079999923706|1
2024-03-02 08:38:51|00335|39152|LKQ|13.86B|13860000000|51.98|1766740|-10.72|43|2024-04-23|15/03/2024||0.9425||3770000000|51.979999542236|1|2024-02-22|15/12/2023|0.84|0.76|3500000000|3510000000|50.319999694824|1
2024-03-02 08:38:58|00336|7880|LMT|103.05B|103050000000|426.43|1133929|-10.85|43|2024-04-16|15/03/2024||5.78||15860000000|426.45999145508|1|2024-01-23|15/12/2023|7.9|7.28|18870000000|17950000000|458.76000976562|1
2024-03-02 08:39:05|00337|13083|L|16.54B|16540000000|74.46|810458|21.19|44|2024-04-29|15/03/2024|||||74.430000305176|1|2024-02-05|15/12/2023|1.99||4260000000||73.040000915527|1
2024-03-02 08:39:11|00338|10549|LOW|140.45B|140450000000|244.73|2864921|25.44|43|2024-05-21|15/04/2024||3.08||21250000000|244.69000244141|1|2024-02-27|15/01/2024|1.77|1.68|18600000000|18470000000|231.32000732422|1
2024-03-02 08:39:18|00339|7965|LUMN|1.63B|1630000000|1.61|14721758|-50.15|44|2024-05-01|15/03/2024||0.012||3380000000|1.6200000047684|1|2024-02-06|15/12/2023|0.08|-0.02|3520000000|3450000000|1.289999961853|1
2024-03-02 08:39:25|00340|39251|LYB|32.27B|32270000000|99.45|1748023|1.8|44|2024-04-26|15/03/2024||1.41||9630000000|99.449996948242|1|2024-02-02|15/12/2023|1.26|1.36|9930000000|9890000000|94.610000610352|1
2024-03-02 08:39:34|00341|8275|MTB|22.81B|22810000000|136.94|1188740|-9.5|44|2024-04-15|15/03/2024||3.15||2260000000|136.91000366211|1|2024-01-18|15/12/2023|2.81|3.16|2300000000|2290000000|130.96000671387|1
2024-03-02 08:39:41|00342|32359|MAC|3.73B|3730000000|16.52|2230828|36.42|44|2024-05-02|15/03/2024||-0.0925||202990000|16.520000457764|1|2024-02-07|15/12/2023|0.29|0.08|238690000|224490000|16.610000610352|1
2024-03-02 08:39:48|00343|8945|M|4.94B|4940000000|18.02|9990657|-20.62|46|2024-05-15|15/04/2024||0.246||4860000000|18.010000228882|1|2024-02-27|15/01/2024|2.45|1.98|8100000000|8080000000|19.299999237061|1
2024-03-02 08:39:56|00344|8099|MRO|14.2B|14200000000|24.59|9777765|-5.79|44|2024-05-01|15/03/2024||0.5936||1590000000|24.60000038147|1|2024-02-21|15/12/2023|0.69|0.63|1690000000|1660000000|23.170000076294|1
2024-03-02 08:40:03|00345|13947|MPC|63.74B|63740000000|173.18|2963834|33.6|44|2024-04-30|15/03/2024||1.89||32670000000|173.21000671387|1|2024-01-30|15/12/2023|3.98|2.22|36820000000|34180000000|160.13999938965|1
2024-03-02 08:40:09|00346|8328|MMC|99.31B|99310000000|202|1723071|24.78|44|2024-04-24|15/03/2024||2.81||6400000000|202|1|2024-01-25|15/12/2023|1.68|1.63|5600000000|5540000000|198.69000244141|1
2024-03-02 08:40:18|00347|20299|MLM|36.47B|36470000000|589.94|333698|62.31|43|2024-04-30|15/03/2024||1.9||1350000000|589.95001220703|1|2024-02-14|15/12/2023|4.63|3.99|1610000000|1630000000|527.25|1
2024-03-02 08:40:25|00348|8184|MAS|17.05B|17050000000|77.54|1799354|48.89|44|2024-04-24|15/03/2024||0.8814||1920000000|77.599998474121|1|2024-02-08|15/12/2023|0.83|0.66|1880000000|1790000000|70.440002441406|1
2024-03-02 08:40:31|00349|7864|MA|444.64B|444640000000|476.69|2487402|34.06|44|2024-04-25|15/03/2024||3.23||6340000000|476.63000488281|1|2024-01-31|15/12/2023|3.18|3.08|6500000000|6480000000|445.19000244141|1
2024-03-02 08:40:37|00350|7917|MAT|6.9B|6900000000|19.52|2991091|9.11|43|2024-04-24|15/03/2024||-0.1277||835600000|19.520000457764|1|2024-02-07|15/12/2023|0.29|0.33|1620000000|1660000000|18.520000457764|1
2024-03-02 08:40:44|00351|7924|MKC|18.2B|18200000000|67.81|1851874|-7.16|44|2024-06-27|15/05/2024||0.6025||1630000000|67.809997558594|1|2024-03-26|15/02/2024||0.569||1550000000|67.809997558594|1
2024-03-02 08:40:50|00352|8014|MCK|69.1B|69100000000|526.13|801692|51.47|43|2024-05-02|15/03/2024||6.37||79510000000|525.88000488281|1|2024-02-07|15/12/2023|7.74|7.05|80900000000|77930000000|506.86999511719|1
2024-03-02 08:40:56|00353|7857|MDT|111.01B|111010000000|83.61|6063973|1.64|44|2024-05-23|15/04/2024||1.45||8440000000|83.599998474121|1|2024-02-20|15/01/2024|1.3|1.26|8100000000|7950000000|84.419998168945|1
2024-03-02 08:41:03|00354|7947|MET|50.42B|50420000000|69.74|3883907|0.5|44|2024-05-01|15/03/2024||2||17840000000|69.730003356934|1|2024-01-31|15/12/2023|1.83|1.93|19030000000|18460000000|70.809997558594|1
2024-03-02 08:41:09|00355|20210|MTD|27.23B|27230000000|1,269.99|146069|-14.16|43|2024-05-02|15/03/2024||7.65||879120000|1267.9799804688|1|2024-02-08|15/12/2023|9.4|10.32|935000000|963820000|1213.2299804688|1
2024-03-02 08:41:15|00356|7862|MGM|13.73B|13730000000|42.96|4534819|-5.1|43|2024-04-29|15/03/2024||0.5761||4190000000|42.959999084473|1|2024-02-13|15/12/2023|1.06|0.71|4400000000|4140000000|47.020000457764|1
2024-03-02 08:41:22|00357|20151|MAA|15.29B|15290000000|127.64|993117|-18.63|43|2024-04-24|15/03/2024||1.05||542940000|127.62999725342|1|2024-02-07|15/12/2023|1.37|1.07|542250000|531320000|125.58000183105|1
2024-03-02 08:41:29|00358|39172|MHK|7.73B|7730000000|121.43|815919|17.41|43|2024-04-25|15/03/2024||1.69||2650000000|121.41000366211|1|2024-02-08|15/12/2023|1.96|1.85|2620000000|2560000000|108.95999908447|1
2024-03-02 08:41:36|00359|8063|TAP|13.21B|13210000000|62.13|1566618|16.61|44|2024-04-30|15/03/2024||0.7112||2490000000|62.130001068115|1|2024-02-13|15/12/2023|1.19|1.11|2790000000|2780000000|62.110000610352|1
2024-03-02 08:41:42|00360|8946|MCO|69.71B|69710000000|381.93|740776|31.55|43|2024-04-24|15/03/2024||2.82||1630000000|382.04000854492|1|2024-02-13|15/12/2023|2.19|2.33|1500000000|1480000000|401.08999633789|1
2024-03-02 08:41:48|00361|8056|MS|141.42B|141420000000|86.49|8165346|-9.98|44|2024-04-16|15/03/2024||1.71||14420000000|86.480003356934|1|2024-01-16|15/12/2023|0.85|1.08|12900000000|12790000000|89.699996948242|1
2024-03-02 08:41:55|00362|8278|MOS|10.18B|10180000000|31.65|4803263|-44.18|45|2024-04-30|15/03/2024||0.7402||2950000000|31.629999160767|1|2024-02-21|15/12/2023|0.71|0.88|3150000000|3140000000|30.360000610352|1
2024-03-02 08:42:02|00363|276|MSI|55.75B|55750000000|335.56|647449|27.32|43|2024-05-02|15/03/2024||2.38||2340000000|335.55999755859|1|2024-02-08|15/12/2023|3.9|3.64|2850000000|2820000000|327.92999267578|1
2024-03-02 08:42:08|00364|6395|NDAQ|32.52B|32520000000|56.53|2417578|0.95|43|2024-04-17|15/03/2024||0.6414||1110000000|56.529998779297|1|2024-01-31|15/12/2023|0.72|0.69|1100000000|1040000000|58.450000762939|1
2024-03-02 08:42:15|00365|101919|NAVI|1.86B|1860000000|16.46|948478|-7.99|40|2024-04-23|15/03/2024||0.6213||315240000|16.459999084473|1|2024-01-31|15/12/2023|0.21|0.75|193000000|325250000|17.950000762939|1
2024-03-02 08:42:22|00366|6440|NTAP|21.73B|21730000000|105.31|1901263|61.67|44|2024-05-30|15/04/2024||1.73||1650000000|105.30999755859|1|2024-02-29|15/01/2024|1.94|1.69|1610000000|1590000000|88.029998779297|1
2024-03-02 08:42:28|00367|8345|NWL|3.13B|3130000000|7.55|4676129|-47.53|43|2024-04-26|15/03/2024||-0.0668||1640000000|7.5500001907349|1|2024-02-09|15/12/2023|0.22|0.17|2080000000|1980000000|8.4499998092651|1
2024-03-02 08:42:36|00368|8150|NEM|36.81B|36810000000|31.94|11995410|-27.31|44|2024-04-25|15/03/2024||0.3812||3840000000|31.940000534058|1|2024-02-22|15/12/2023|0.5|0.44|4000000000|3380000000|33.430000305176|1
2024-03-02 08:42:43|00369|13065|NWS|15.24B|15240000000|27.4|813954|57.56|43|2024-05-02|15/03/2024||0.1301||2470000000|27.39999961853|1|2024-02-07|15/12/2023|0.26|0.22|2590000000|2560000000|25.700000762939|1
2024-03-02 08:42:50|00370|13795|NWSA|15.24B|15240000000|26.33|2698754|52.55|43|2024-05-02|15/03/2024||0.1301||2470000000|26.329999923706|1|2024-02-07|15/12/2023|0.26|0.22|2590000000|2560000000|24.680000305176|1
2024-03-02 08:42:56|00371|13091|NEE|113.31B|113310000000|55.21|11090428|-23.54|43|2024-04-23|15/03/2024||0.7424||5870000000|55.209999084473|1|2024-01-25|15/12/2023|0.52|0.5|6880000000|5840000000|57.009998321533|1
2024-03-02 08:43:02|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
2024-03-02 08:43:09|00373|7896|NI|11.69B|11690000000|26.13|4251278|-4.18|44|2024-05-01|15/03/2024||0.8409||2260000000|26.129999160767|1|2024-02-21|15/12/2023|0.53|0.55|1620000000|1700000000|26.020000457764|1
2024-03-02 08:43:15|00374|8340|JWN|3.36B|3360000000|20.72|4575349|7.19|46|2024-05-21|15/04/2024||0.1041||3200000000|20.719999313354|1|2024-03-05|15/01/2024||0.8813||4370000000|20.719999313354|1
2024-03-02 08:43:22|00375|8252|NSC|58.16B|58160000000|257.48|1333534|12.63|43|2024-04-24|15/03/2024||2.6||3040000000|257.48999023438|1|2024-01-26|15/12/2023|2.83|2.87|3100000000|3080000000|237.85000610352|1
2024-03-02 08:43:28|00376|6419|NTRS|16.93B|16930000000|82.66|1278698|-11.07|43|2024-04-16|15/03/2024||1.42||1770000000|82.660003662109|1|2024-01-18|15/12/2023|0.52|1.35|1560000000|1710000000|82.940002441406|1
2024-03-02 08:43:35|00377|7861|NOC|68.25B|68250000000|454.89|877646|-2.86|43|2024-04-25|15/03/2024||5.72||9750000000|454.89999389648|1|2024-01-25|15/12/2023|-1.45|5.81|10600000000|10430000000|463.92001342773|1
2024-03-02 08:43:43|00378|6494|GEN|13.9B|13900000000|21.83|4267968|13.11|43|2024-05-02|15/03/2024||0.53||974160000|21.829999923706|1|2024-02-01|15/12/2023|0.49|0.5|951000000|955960000|23.479999542236|1
2024-03-02 08:43:50|00379|40082|NCLH|8.21B|8210000000|19.28|13642131|23.99|42|2024-05-07|15/03/2024||-0.0384||2170000000|19.290000915527|1|2024-02-27|15/12/2023|-0.18|-0.12|1990000000|1970000000|15.930000305176|1
2024-03-02 08:43:57|00380|8134|NOV|6.74B|6740000000|17.09|4349796|-24.41|43|2024-04-25|15/03/2024||0.2797||2120000000|17.10000038147|1|2024-02-02|15/12/2023|1.51|0.4|2340000|2260000000|19.85000038147|1
2024-03-02 08:44:04|00381|13857|NRG|11.8B|11800000000|56.72|2972735|73.19|44|2024-05-02|15/03/2024||0.9156||8190000000|56.709999084473|1|2024-02-28|15/12/2023|-1.12|3.97|28820000000|8100000000|54.040000915527|1
2024-03-02 08:44:11|00382|8128|NUE|45.91B|45910000000|190.7|1500079|8.49|44|2024-04-18|15/03/2024||3.93||8470000000|190.69999694824|1|2024-01-29|15/12/2023|3.16|2.93|7700000000|7570000000|175.10000610352|1
2024-03-02 08:44:18|00383|7954|OXY|53.97B|53970000000|61.35|10217602|1.79|44|2024-05-07|15/03/2024||0.6059||6740000000|61.360000610352|1|2024-02-14|15/12/2023|0.74|0.68|7170000000|6930000000|57.610000610352|1
2024-03-02 08:44:25|00384|8129|OMC|17.51B|17510000000|88.45|1468838|-3.67|44|2024-04-16|15/03/2024||1.51||3620000000|88.440002441406|1|2024-02-06|15/12/2023|2.2|2.16|4060000000|3980000000|88.800003051758|1
2024-03-02 08:44:32|00385|13858|OKE|43.81B|43810000000|75.14|3567417|12.7|44|2024-04-30|15/03/2024||1.21||5880000000|75.129997253418|1|2024-02-26|15/12/2023|1.18|1.22|6150000000|6070000000|72.970001220703|1
2024-03-02 08:44:38|00386|274|ORCL|312.77B|312770000000|113.76|9422064|30.8|44|2024-06-18|15/05/2024||1.64||14720000000|113.7799987793|1|2024-03-07|15/02/2024||1.38||13290000000|113.7799987793|1
2024-03-02 08:44:47|00387|39262|PKG|16.03B|16030000000|180.14|674567|27.75|43|2024-04-22|15/03/2024||1.62||1900000000|180.19000244141|1|2024-01-24|15/12/2023|2.13|1.83|1940000000|1900000000|166.49000549316|1
2024-03-02 08:44:53|00388|7976|PH|69.06B|69060000000|538.18|600780|51.39|44|2024-05-02|15/03/2024||6.07||5070000000|537.79998779297|1|2024-02-01|15/12/2023|6.15|5.26|4800000000|4820000000|464.5|1
2024-03-02 08:45:00|00389|6477|PDCO|2.45B|2450000000|27.35|1182093|1.37|44|2024-06-19|15/04/2024||0.8384||1720000000|27.35000038147|1|2024-02-28|15/01/2024|0.59|0.6|1620000000|1630000000|28.840000152588|1
2024-03-02 08:45:07|00390|32370|PNR|12.95B|12950000000|78.33|1349402|41.19|43|2024-04-18|15/03/2024||0.9||1010000000|78.330001831055|1|2024-01-30|15/12/2023|0.87|0.86|985000000|975290000|73.26000213623|1
2024-03-02 08:45:13|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
2024-03-02 08:45:19|00392|8279|RVTY|13.23B|13230000000|107.07|848993|-16.48|44|2024-04-30|15/03/2024||0.9447||646770000|107.12000274658|1|2024-02-01|15/12/2023|1.25|1.16|696000000|673130000|107.18000030518|1
2024-03-02 08:45:26|00393|32396|PRGO|3.57B|3570000000|26.33|1909892|-31.24|42|2024-05-08|15/03/2024||0.675||1210000000|26.329999923706|1|2024-02-27|15/12/2023|0.86|0.83|1200000000|1180000000|32.169998168945|1
2024-03-02 08:45:33|00394|7989|PFE|150.15B|150150000000|26.58|45871145|-34.56|44|2024-04-30|15/03/2024||0.5453||14470000000|26.590000152588|1|2024-01-30|15/12/2023|0.1|-0.18|14250000000|14220000000|27.479999542236|1
2024-03-02 08:45:39|00395|8251|PCG|35.42B|35420000000|16.59|18108951|4.67|44|2024-05-02|15/03/2024||0.3373||6490000000|16.60000038147|1|2024-02-22|15/12/2023|0.47|0.46|7040000000|5700000000|16.780000686646|1
2024-03-02 08:45:46|00396|8039|PM|139.46B|139460000000|89.85|5021102|-8.65|44|2024-04-23|15/03/2024||1.41||8460000000|89.830001831055|1|2024-02-08|15/12/2023|1.36|1.45|9050000000|9010000000|91.440002441406|1
2024-03-02 08:45:52|00397|32531|PSX|61.69B|61690000000|144.2|3172946|36.28|44|2024-04-26|15/03/2024||2.87||36270000000|144.19999694824|1|2024-01-31|15/12/2023|3.09|2.34|36640000000|39050000000|142.41000366211|1
2024-03-02 08:45:59|00398|7943|PNW|7.72B|7720000000|68.06|1370772|-9.58|44|2024-05-01|15/03/2024||-0.008||909800000|68.050003051758|1|2024-02-27|15/12/2023|0.00|-0.1313|991570000|1120000000|69.269996643066|1
2024-03-02 08:46:07|00399|13860|PXD|55.43B|55430000000|237.3|2231681|13.11|44|2024-05-07|15/03/2024||4.74||5000000000|237.27000427246|1|2024-02-22|15/12/2023|5.26|5.38|5220000000|5280000000|233.74000549316|1
2024-03-02 08:46:13|00400|8057|PNC|58.8B|58800000000|147.81|2176238|-1.62|44|2024-04-16|15/03/2024||3.08||5230000000|147.80999755859|1|2024-01-16|15/12/2023|3.16|2.14|5360000000|5300000000|148.91999816895|1
2024-03-02 08:46:20|00401|8118|PPG|32.82B|32820000000|139.56|1708181|3.5|44|2024-04-18|15/03/2024||1.87||4440000000|139.52000427246|1|2024-01-18|15/12/2023|1.53|1.49|4400000000|4260000000|143.08000183105|1
2024-03-02 08:46:26|00402|8203|PPL|19.28B|19280000000|26.14|5720734|-3.61|44|2024-05-02|15/03/2024||0.4975||1870000000|26.139999389648|1|2024-02-16|15/12/2023|0.4|0.38|2030000000|2240000000|26.459999084473|1
2024-03-02 08:46:33|00403|8267|PFG|18.88B|18880000000|80.05|1021647|-7.11|43|2024-04-25|15/03/2024||1.76||3710000000|80.050003051758|1|2024-02-12|15/12/2023|1.83|1.69|3560000000|3570000000|78.199996948242|1
2024-03-02 08:46:40|00404|7968|PGR|110.01B|110010000000|187.79|2240524|32.01|41|2024-04-17|15/03/2024||2.68||17520000000|187.83000183105|1|2024-01-24|15/12/2023|3.37|2.43|15770000000|14900000000|170.32000732422|1
2024-03-02 08:46:46|00405|7923|PLD|126.5B|126500000000|134.61|3436608|8.02|43|2024-04-16|15/03/2024||0.6019||1830000000|134.60000610352|1|2024-01-17|15/12/2023|0.68|0.59|1890000000|1850000000|129.9700012207|1
2024-03-02 08:46:53|00406|8191|PRU|38.8B|38800000000|108.01|1674722|10.2|44|2024-04-30|15/03/2024||3.3||13610000000|108.01000213623|1|2024-02-06|15/12/2023|2.58|2.64|13020000000|12990000000|102.73000335693|1
2024-03-02 08:47:00|00407|7893|PEG|31.03B|31030000000|62.26|2728076|3.99|44|2024-04-30|15/03/2024||1.26||3110000000|62.240001678467|1|2024-02-26|15/12/2023|0.54|0.52|2610000000|2400000000|60.75|1
2024-03-02 08:47:06|00408|8158|PSA|49.9B|49900000000|283.16|798527|-6|44|2024-05-01|15/03/2024||2.6||1110000000|283.23999023438|1|2024-02-20|15/12/2023|2.21|2.73|1160000000|1140000000|281.51998901367|1
2024-03-02 08:47:13|00409|8237|PHM|23.59B|23590000000|111.21|1887935|104.88|43|2024-04-23|15/03/2024||2.36||3580000000|111.20999908447|1|2024-01-30|15/12/2023|3.28|3.21|4290000000|4480000000|106.05999755859|1
2024-03-02 08:47:20|00410|32533|PVH|8.22B|8220000000|137.91|843900|67.55|40|2024-05-29|15/04/2024||2.59||2100000000|137.83999633789|1|2024-03-27|15/01/2024||3.51||2410000000|137.83999633789|1
2024-03-02 08:47:25|00411|945074|QRVO|11.55B|11550000000|119.62|1298851|18.15|37|2024-05-01|15/03/2024||1.21||927220000|119.62000274658|1|2024-01-31|15/12/2023|2.1|1.66|1070000000|1000000000|100.26000213623|1
2024-03-02 08:47:32|00412|19695|PWR|35.11B|35110000000|240.93|999501|50.53|44|2024-05-02|15/03/2024||1.34||4940000000|240.88999938965|1|2024-02-22|15/12/2023|2.04|1.98|5780000000|5180000000|211.2200012207|1
2024-03-02 08:47:38|00413|8198|DGX|13.8B|13800000000|124.68|1035072|-10.76|44|2024-04-24|15/03/2024||1.86||2280000000|124.68000030518|1|2024-02-01|15/12/2023|2.15|2.11|2290000000|2250000000|128.42999267578|1
2024-03-02 08:47:44|00414|8022|RL|11.83B|11830000000|185|874720|56.26|44|2024-05-22|15/03/2024||1.54||1570000000|184.99000549316|1|2024-02-08|15/12/2023|4.17|3.55|1900000000|1870000000|147.13999938965|1
2024-03-02 08:47:52|00415|8229|RRC|7.78B|7780000000|32.13|2742003|17.74|44|2024-04-23|15/03/2024||0.6366||695870000|32.139999389648|1|2024-02-21|15/12/2023|0.63|0.47|715000000|671200000|30.520000457764|1
2024-03-02 08:47:59|00416|20380|RJF|25.79B|25790000000|120.06|1063956|12.63|43|2024-04-24|15/03/2024||2.31||3120000000|120.06999969482|1|2024-01-24|15/12/2023|2.4|2.25|3010000000|3000000000|113.41999816895|1
2024-03-02 08:48:05|00417|8235|RTX|118.94B|118940000000|89.77|7149957|-9.32|40|2024-04-23|15/03/2024||1.22||18450000000|89.800003051758|1|2024-01-23|15/12/2023|1.29|1.25|19900000000|19720000000|85.019996643066|1
2024-03-02 08:48:13|00418|39285|O|45.08B|45080000000|52.24|7549936|-18.49|43|2024-05-01|15/03/2024||0.3639||1110000000|52.240001678467|1|2024-02-20|15/12/2023|0.3|0.33|1080000000|1020000000|52.330001831055|1
2024-03-02 08:48:19|00419|20718|REG|11.44B|11440000000|61.75|1193628|-1.61|43|2024-05-02|15/03/2024||0.4968||358990000|61.75|1|2024-02-08|15/12/2023|0.47|0.51|340970000|335150000|61.939998626709|1
2024-03-02 08:48:27|00420|7945|RF|17.08B|17080000000|18.59|8968829|-18.79|43|2024-04-19|15/03/2024||0.4605||1750000000|18.590000152588|1|2024-01-19|15/12/2023|0.52|0.47|1810000000|1800000000|17.950000762939|1
2024-03-02 08:48:34|00421|13862|RSG|57.78B|57780000000|183.68|1184401|42.24|44|2024-04-25|15/03/2024||1.34||3880000000|183.63999938965|1|2024-02-27|15/12/2023|1.41|1.29|3830000000|3730000000|184.86999511719|1
2024-03-02 08:48:40|00422|21180|RMD|25.69B|25690000000|174.61|897520|-19.04|38|2024-04-25|15/03/2024||1.92||1170000000|174.61000061035|1|2024-01-24|15/12/2023|1.88|1.78|1200000000|1150000000|174.9700012207|1
2024-03-02 08:48:47|00423|8207|RHI|8.35B|8350000000|80.76|873253|0.17|44|2024-04-23|15/03/2024||0.7603||1500000000|80.76000213623|1|2024-01-30|15/12/2023|0.83|0.82|1500000000|1470000000|81.220001220703|1
2024-03-02 08:48:53|00424|8356|ROK|33.12B|33120000000|289.17|965452|-2.49|44|2024-04-24|15/03/2024||2.27||2120000000|289.04998779297|1|2024-01-31|15/12/2023|2.04|2.64|2050000000|2100000000|307.2200012207|1
2024-03-02 08:49:00|00425|13863|ROP|58.53B|58530000000|547.96|500605|28.43|44|2024-04-25|15/03/2024||4.34||1650000000|547.78997802734|1|2024-01-31|15/12/2023|4.37|4.34|1610000000|1580000000|561.72998046875|1
2024-03-02 08:49:07|00426|39254|RCL|31.89B|31890000000|124.27|2728671|72.67|43|2024-05-02|15/03/2024||1.26||3670000000|124.26000213623|1|2024-02-01|15/12/2023|1.25|1.14|3330000000|3360000000|127.5|1
2024-03-02 08:49:13|00427|8119|SPGI|134.75B|134750000000|429.12|1257247|26.25|43|2024-04-30|15/03/2024||3.51||3330000000|429.01000976562|1|2024-02-08|15/12/2023|3.13|3.14|3150000000|3130000000|459.7200012207|1
2024-03-02 08:49:20|00428|39107|SBAC|22.52B|22520000000|208.29|922535|-19.07|44|2024-04-29|15/03/2024||1.23||669790000|208.28999328613|1|2024-02-26|15/12/2023|1.01|1.37|675100000|682110000|212.96000671387|1
2024-03-02 08:49:26|00429|8354|SLB|70.69B|70690000000|49.35|11814432|-10.76|39|2024-04-19|15/03/2024||0.751||8690000000|49.349998474121|1|2024-01-19|15/12/2023|0.86|0.84|8990000000|8970000000|48.560001373291|1
2024-03-02 08:49:33|00430|8940|STX|20.36B|20360000000|97.16|2332992|49.8|43|2024-04-24|15/03/2024||0.2603||1660000000|97.160003662109|1|2024-01-24|15/12/2023|0.12|-0.08|1560000000|1550000000|89.230003356934|1
2024-03-02 08:49:40|00431|8076|SEE|5.02B|5020000000|34.75|2231374|-28.69|44|2024-04-30|15/03/2024||0.5641||1300000000|34.759998321533|1|2024-02-27|15/12/2023|0.88|0.64|1380000000|1360000000|36.080001831055|1
2024-03-02 08:49:46|00432|8222|SRE|44.17B|44170000000|69.88|2918385|-6|44|2024-05-02|15/03/2024||1.34||5060000000|69.870002746582|1|2024-02-27|15/12/2023|1.13|1.11|3490000000|3870000000|70.910003662109|1
2024-03-02 08:49:53|00433|7986|SHW|84.83B|84830000000|335.23|1496958|49.64|43|2024-04-23|15/03/2024||2.2||5480000000|335.23001098633|1|2024-01-25|15/12/2023|1.81|1.8|5250000000|5220000000|301.05999755859|1
2024-03-02 08:50:00|00434|39114|SIG|4.5B|4500000000|101.61|698542|38.72|43|2024-06-06|15/04/2024||1.66||1610000000|101.56999969482|1|2024-03-20|15/01/2024||6.35||2540000000|101.56999969482|1
2024-03-02 08:50:07|00435|8210|SPG|56.27B|56270000000|150.48|1580366|22.49|43|2024-04-30|15/03/2024||1.39||1310000000|150.44000244141|1|2024-02-05|15/12/2023|2.29|1.88|1530000000|1380000000|137.94000244141|1
2024-03-02 08:50:12|00436|32515|SLG|3.36B|3360000000|48.49|1451373|41.91|43|2024-04-17|15/03/2024||-0.1488||141260000|48.490001678467|1|2024-01-24|15/12/2023|-2.45|-0.81|211720000|140750000|45.700000762939|1
2024-03-02 08:50:19|00437|8001|SNA|14.62B|14620000000|277.39|248395|11.44|44|2024-04-18|15/03/2024||4.66||1200000000|277.29998779297|1|2024-02-08|15/12/2023|4.75|4.66|1200000000|1200000000|294.5|1
2024-03-02 08:50:26|00438|7956|SO|72.95B|72950000000|66.86|4641758|5.01|44|2024-04-25|15/03/2024||0.8818||6570000000|66.860000610352|1|2024-02-15|15/12/2023|0.64|0.6|6050000000|6900000000|67.809997558594|1
2024-03-02 08:50:33|00439|7914|LUV|20.26B|20260000000|33.96|8410042|0.12|43|2024-04-25|15/03/2024||-0.0667||6490000000|33.959999084473|1|2024-01-25|15/12/2023|0.37|0.13|6800000000|6750000000|31.110000610352|1
2024-03-02 08:50:39|00440|8160|SWK|13.78B|13780000000|89.55|1275500|4.76|44|2024-04-24|15/03/2024||0.5275||3850000000|89.569999694824|1|2024-02-01|15/12/2023|0.92|0.78|3700000000|3840000000|93.300003051758|1
2024-03-02 08:50:45|00441|7967|STT|22.3B|22300000000|73.87|2152720|-16.78|43|2024-04-11|15/03/2024||1.58||3030000000|73.849998474121|1|2024-01-19|15/12/2023|2.04|1.83|3040000000|2950000000|74.309997558594|1
2024-03-02 08:50:52|00442|6499|SRCL|4.98B|4980000000|53.77|455501|13.1|43|2024-04-25|15/03/2024||0.4825||671940000|53.770000457764|1|2024-02-28|15/12/2023|0.54|0.47|652000000|657990000|50.619998931885|1
2024-03-02 08:50:59|00443|8186|SYK|134.32B|134320000000|353.21|1375356|34.77|44|2024-04-23|15/03/2024||2.36||5120000000|353.2200012207|1|2024-01-30|15/12/2023|3.46|3.27|5800000000|5600000000|314.5|1
2024-03-02 08:51:06|00444|940815|SYF|16.7B|16700000000|41.03|4366723|14.8|39|2024-04-17|15/03/2024||1.6||3640000000|41.049999237061|1|2024-01-23|15/12/2023|1.03|0.94|4540000000|3540000000|37.770000457764|1
2024-03-02 08:51:15|00445|8285|SYY|39.81B|39810000000|79.96|3159899|5.84|44|2024-05-07|15/03/2024||0.9509||19760000000|79.959999084473|1|2024-01-30|15/12/2023|0.89|0.88|19290000000|19340000000|75.169998168945|1
2024-03-02 08:51:28|00446|6480|TROW|25.38B|25380000000|113.48|1491687|2.09|43|2024-04-25|15/03/2024||1.89||1670000000|113.48000335693|1|2024-02-08|15/12/2023|1.72|1.62|1640000000|1610000000|109.73000335693|1
2024-03-02 08:51:35|00447|7959|TPR|10.83B|10830000000|47.22|3768708|7.64|43|2024-05-09|15/03/2024||0.6811||1500000000|47.220001220703|1|2024-02-08|15/12/2023|1.63|1.46|2100000000|2050000000|40.349998474121|1
2024-03-02 08:51:41|00448|8180|TGT|71.69B|71690000000|155.3|3422512|-6.41|43|2024-05-15|15/04/2024||2.08||24620000000|155.28999328613|1|2024-03-05|15/01/2024||2.41||31830000000|155.28999328613|1
2024-03-02 08:51:48|00449|19701|TEL|44.39B|44390000000|143.73|1795819|11.3|44|2024-04-24|15/03/2024||1.82||3960000000|143.74000549316|1|2024-01-24|15/12/2023|1.84|1.71|3830000000|3870000000|134.64999389648|1
2024-03-02 08:51:55|00450|13843|FTI|9.77B|9770000000|22.58|4937480|47.01|43|2024-04-25|15/03/2024||0.1508||1970000000|22.579999923706|1|2024-02-22|15/12/2023|0.14|0.12|2080000000|1900000000|20.270000457764|1
2024-03-02 08:52:02|00451|8305|TXT|17.1B|17100000000|88.68|1177158|19.07|44|2024-04-25|15/03/2024||1.29||3290000000|88.680000305176|1|2024-01-24|15/12/2023|1.6|1.53|3890000000|3970000000|79.330001831055|1
2024-03-02 08:52:09|00452|8299|AES|10.99B|10990000000|15.46|6287826|-37.26|44|2024-05-02|15/03/2024||0.3306||3050000000|15.470000267029|1|2024-02-26|15/12/2023|0.73|0.669|2970000000|3360000000|16|1
2024-03-02 08:52:16|00453|8147|TMO|219.76B|219760000000|576.33|1674201|5.03|43|2024-04-24|15/03/2024||4.73||10180000000|576.33001708984|1|2024-01-31|15/12/2023|5.67|5.64|10890000000|10730000000|567.11999511719|1
2024-03-02 08:52:23|00454|8227|TJX|112.27B|112270000000|98.48|4754478|28.38|45|2024-05-22|15/04/2024||0.8656||12470000000|98.51000213623|1|2024-02-28|15/01/2024|1.12|1.12|16410000000|16200000000|100.51999664307|1
2024-03-02 08:52:30|00455|32379|TSCO|27.24B|27240000000|252.42|1281048|10.47|43|2024-04-18|15/03/2024||1.7||3400000000|252.41999816895|1|2024-02-01|15/12/2023|2.28|2.22|3660000000|3680000000|224.60000610352|1
2024-03-02 08:52:36|00456|20793|TDG|65.8B|65800000000|1,183.27|208553|55.89|44|2024-05-07|15/03/2024||7.36||1870000000|1183.2700195312|1|2024-02-08|15/12/2023|7.16|6.41|1790000000|1680000000|1147.0100097656|1
2024-03-02 08:52:44|00457|8239|TNL|3.2B|3200000000|44.98|548322|5.96|43|2024-04-25|15/03/2024||0.8434||900790000|44.990001678467|1|2024-02-21|15/12/2023|1.98|1.37|935000000|942420000|41.349998474121|1
2024-03-02 08:52:51|00458|8159|TRV|50.14B|50140000000|218.82|1516970|19.45|43|2024-04-16|15/03/2024||4.81||10620000000|218.82000732422|1|2024-01-19|15/12/2023|7.01|5.03|10930000000|10180000000|198.35000610352|1
2024-03-02 08:52:58|00459|32539|TRIP|3.75B|3750000000|27.16|2979056|27.75|43|2024-05-01|15/03/2024||0.0632||393680000|27.159999847412|1|2024-02-14|15/12/2023|0.38|0.22|390000000|375470000|25.459999084473|1
2024-03-02 08:53:05|00460|7918|TFC|47.06B|47060000000|35.26|9860532|-22.51|44|2024-04-18|15/03/2024||0.8109||5700000000|35.259998321533|1|2024-01-18|15/12/2023|0.81|0.68|5760000000|5690000000|35.779998779297|1
2024-03-02 08:53:12|00461|8179|TSN|18.96B|18960000000|53.22|2611307|-9.89|44|2024-05-06|15/03/2024||0.3526||13060000000|53.200000762939|1|2024-02-05|15/12/2023|0.69|0.41|13320000000|13360000000|56.360000610352|1
2024-03-02 08:53:19|00462|8310|USB|64.54B|64540000000|41.41|9612734|-10.58|44|2024-04-17|15/03/2024||0.9019||6760000000|41.419998168945|1|2024-01-17|15/12/2023|0.99|0.71|6880000000|6850000000|41.380001068115|1
2024-03-02 08:53:26|00463|32535|UDR|12.98B|12980000000|35.94|3124193|-14.65|43|2024-04-23|15/03/2024||0.0897||410260000|35.939998626709|1|2024-02-06|15/12/2023|0.1|0.11|413270000|409600000|35.430000305176|1
2024-03-02 08:53:32|00464|39338|ULTA|26.71B|26710000000|549.98|599847|5.54|42|2024-05-30|15/04/2024||7.14||2770000000|549.97998046875|1|2024-03-14|15/01/2024||7.52||3520000000|549.97998046875|1
2024-03-02 08:53:39|00465|13959|UAA|3.79B|3790000000|8.88|6818773|-10.93|44|2024-05-07|15/03/2024||0.0784||1330000000|8.8900003433228|1|2024-02-08|15/12/2023|0.19|0.11|1500000000|1500000000|7.6999998092651|1
2024-03-02 08:53:46|00466|976067|UA|3.79B|3790000000|8.49|3323430|-3.85|34|2024-05-07|15/03/2024||0.0785||1330000000|8.5|1|2024-02-08|15/12/2023|0.19|0.11|1500000000|1500000000|7.4800000190735|1
2024-03-02 08:53:52|00467|8083|UNP|154.26B|154260000000|253.09|2402567|19.74|44|2024-04-18|15/03/2024||2.52||6010000000|252.97999572754|1|2024-01-25|15/12/2023|2.71|2.56|6160000000|6030000000|242.33000183105|1
2024-03-02 08:53:59|00468|13061|UAL|14.71B|14710000000|44.84|8795053|-14.69|43|2024-04-16|15/03/2024||-0.5045||12420000000|44.840000152588|1|2024-01-22|15/12/2023|2|1.7|13630000000|13550000000|38.819999694824|1
2024-03-02 08:54:04|00469|8199|UPS|126.24B|126240000000|148.06|3943858|-19.83|43|2024-04-23|15/03/2024||1.59||22040000000|148.05999755859|1|2024-01-30|15/12/2023|2.47|2.46|24900000000|25400000000|158.02000427246|1
2024-03-02 08:54:10|00470|32516|URI|47.07B|47070000000|700.59|639329|48.87|43|2024-04-24|15/03/2024||8.24||3440000000|700.59002685547|1|2024-01-24|15/12/2023|11.26|10.7|3730000000|3630000000|578.07000732422|1
2024-03-02 08:54:17|00471|39147|UHS|11.5B|11500000000|171.19|491557|34.26|43|2024-04-22|15/03/2024||3.05||3740000000|171.11999511719|1|2024-02-27|15/12/2023|3.13|2.89|3700000000|3660000000|164.33000183105|1
2024-03-02 08:54:24|00472|8174|UNM|9.44B|9440000000|49.28|1429632|9.58|44|2024-04-30|15/03/2024||1.98||3190000000|49.299999237061|1|2024-01-30|15/12/2023|1.79|1.86|3150000000|3140000000|46.990001678467|1
2024-03-02 08:54:30|00473|8241|VLO|47.64B|47640000000|143.32|3335560|2.94|44|2024-04-25|15/03/2024||2.95||30940000000|143.2799987793|1|2024-01-25|15/12/2023|3.55|2.99|35410000000|35910000000|130.14999389648|1
2024-03-02 08:54:38|00474|13866|VTR|17.85B|17850000000|44.01|2325487|-8.08|43|2024-05-02|15/03/2024||-0.2333||1170000000|44|1|2024-02-14|15/12/2023|-0.23|-0.16|1160000000|1150000000|44.470001220703|1
2024-03-02 08:54:44|00475|7870|VFC|6.31B|6310000000|16.23|7996339|-38.27|42|2024-05-17|15/03/2024||0.0237||2440000000|16.239999771118|1|2024-02-06|15/12/2023|0.57|0.79|2960000000|3250000000|16.530000686646|1
2024-03-02 08:54:51|00476|8171|PARA|7.54B|7540000000|10.95|4903541|-51.01|44|2024-05-01|15/03/2024||0.3488||7920000000|10.949999809265|1|2024-02-28|15/12/2023|0.04|-0.01|7640000000|7840000000|11.25|1
2024-03-02 08:54:57|00477|13570|VTRS|14.95B|14950000000|12.59|10300297|13.12|43|2024-05-06|15/03/2024||0.6933||3750000000|12.590000152588|1|2024-02-28|15/12/2023|-0.64|0.65|3840000000|3880000000|13.229999542236|1
2024-03-02 08:55:04|00478|7863|VNO|5.5B|5500000000|26.53|2574469|35.36|44|2024-05-06|15/03/2024||-0.035||450160000|26.530000686646|1|2024-02-12|15/12/2023|0.04|0.01|441890000|453820000|26.450000762939|1
2024-03-02 08:55:11|00479|7974|VMC|35.36B|35360000000|267.54|752019|47.28|44|2024-05-02|15/03/2024||0.8566||1580000000|267.42999267578|1|2024-02-16|15/12/2023|1.46|1.39|1830000000|1840000000|242.46000671387|1
2024-03-02 08:55:18|00480|8058|WM|82.64B|82640000000|205.87|1658125|37.25|44|2024-04-23|15/03/2024||1.5||5200000000|205.78999328613|1|2024-02-12|15/12/2023|1.74|1.53|5220000000|5190000000|188.86000061035|1
2024-03-02 08:55:25|00481|7881|WAT|20.49B|20490000000|346.04|425731|7.68|44|2024-04-30|15/03/2024||2.1||634470000|346.04000854492|1|2024-02-06|15/12/2023|3.62|3.56|819000000|815500000|324.85000610352|1
2024-03-02 08:55:34|00482|13867|WEC|24.74B|24740000000|78.38|2342907|-10.95|44|2024-04-29|15/03/2024||1.73||2910000000|78.389999389648|1|2024-02-01|15/12/2023|1.1|1.1|2220000000|2640000000|80.76000213623|1
2024-03-02 08:55:40|00483|7992|WFC|196.97B|196970000000|55.05|18976670|20.2|43|2024-04-12|15/03/2024||1.1||20150000000|55.060001373291|1|2024-01-12|15/12/2023|0.86|0.97|20480000000|20360000000|49.040000915527|1
2024-03-02 08:55:47|00484|13848|WELL|52.75B|52750000000|92.73|2603349|24.72|44|2024-04-24|15/03/2024||0.2517||1810000000|92.720001220703|1|2024-02-13|15/12/2023|0.15|0.26|1750000000|1720000000|87.550003051758|1
2024-03-02 08:55:53|00485|8117|WDC|20.85B|20850000000|64.3|5880245|67.54|43|2024-04-25|15/03/2024||0.0878||3310000000|64.300003051758|1|2024-01-25|15/12/2023|-0.69|-1.13|3030000000|2990000000|58.029998779297|1
2024-03-02 08:56:00|00486|8323|WU|4.62B|4620000000|13.49|4972675|4.9|44|2024-05-07|15/03/2024||0.4109||1010000000|13.489999771118|1|2024-02-06|15/12/2023|0.37|0.37|1050000000|1020000000|12.39999961853|1
2024-03-02 08:56:07|00487|955555|WRK|11.57B|11570000000|45.01|2284749|39.26|36|2024-05-02|15/03/2024||0.3559||4820000000|45.020000457764|1|2024-02-01|15/12/2023|0.2|0.35|4600000000|4800000000|40.259998321533|1
2024-03-02 08:56:13|00488|8953|WY|25.47B|25470000000|34.92|3671815|11.39|43|2024-04-26|15/03/2024||0.1904||1890000000|34.909999847412|1|2024-01-25|15/12/2023|0.16|0.14|1770000000|1820000000|33.130001068115|1
2024-03-02 08:56:20|00489|8228|WHR|5.84B|5840000000|106.8|1037923|-22.31|44|2024-04-22|15/03/2024||1.84||4440000000|106.80999755859|1|2024-01-29|15/12/2023|3.85|3.54|5090000000|4980000000|115.95999908447|1
2024-03-02 08:56:26|00490|8122|WMB|44.29B|44290000000|36.41|7102061|19.69|44|2024-05-01|15/03/2024||0.4865||2800000000|36.400001525879|1|2024-02-14|15/12/2023|0.48|0.45|2780000000|2640000000|34.040000915527|1
2024-03-02 08:56:33|00491|29740|WTW|27.79B|27790000000|271.18|450451|14.12|40|2024-04-25|15/03/2024||3.29||2370000000|271.17999267578|1|2024-02-06|15/12/2023|7.44|7.05|2900000000|2910000000|250.46000671387|1
2024-03-02 08:56:40|00492|8030|GWW|48.23B|48230000000|981.84|237382|43.44|44|2024-04-25|15/03/2024||9.54||4250000000|980.90002441406|1|2024-02-02|15/12/2023|8.33|8.06|4000000000|4040000000|922.64001464844|1
2024-03-02 08:56:46|00493|6392|WYNN|11.24B|11240000000|101.21|1950766|-10.76|43|2024-05-07|15/03/2024||1.24||1760000000|101.20999908447|1|2024-02-07|15/12/2023|1.91|1.13|1840000000|1730000000|100.05999755859|1
2024-03-02 08:56:53|00494|8003|XRX|2.4B|2400000000|19.29|1732211|16.27|43|2024-04-18|15/03/2024||0.3333||1630000000|19.299999237061|1|2024-01-25|15/12/2023|0.43|0.53|1770000000|1790000000|16.440000534058|1
2024-03-02 08:57:01|00495|32532|XYL|30.93B|30930000000|127.93|1264184|25.11|44|2024-04-30|15/03/2024||0.8392||2000000000|127.94000244141|1|2024-02-06|15/12/2023|0.99|0.96|2100000000|2050000000|114.08000183105|1
2024-03-02 08:57:08|00496|8327|YUM|38.66B|38660000000|137.45|1755589|6.82|43|2024-05-01|15/03/2024||1.22||1720000000|137.41999816895|1|2024-02-07|15/12/2023|1.26|1.41|2040000000|2110000000|127.26999664307|1
2024-03-02 08:57:16|00497|7902|ZBH|25.43B|25430000000|124.05|1711777|0.86|43|2024-04-30|15/03/2024||1.88||1870000000|124.01000213623|1|2024-02-08|15/12/2023|2.2|2.15|1940000000|1930000000|127.55000305176|1
2024-03-02 08:57:23|00498|6418|ZION|5.74B|5740000000|38.77|2660031|-19.75|43|2024-04-22|15/03/2024||0.986||745440000|38.770000457764|1|2024-01-22|15/12/2023|0.78|0.89|731000000|754090000|41.619998931885|1
2024-03-02 08:57:28|00499|41176|ZTS|87.37B|87370000000|190.87|2022282|13.22|42|2024-05-02|15/03/2024||1.36||2170000000|190.82000732422|1|2024-02-13|15/12/2023|1.24|1.32|2200000000|2190000000|196.69000244141|1
2024-03-02 08:57:34|00500|41239|NOW|158.59B|158590000000|773.54|1157937|77.4|43|2024-04-24|15/03/2024||2.88||2540000000|773.63000488281|1|2024-01-24|15/12/2023|3.11|2.78|2440000000|2400000000|753.41998291016|1
2024-03-02 08:57:41|00501|13933|BX|150.15B|150150000000|128.12|3722288|43.86|44|2024-04-18|15/03/2024||0.986||2610000000|128.08999633789|1|2024-01-25|15/12/2023|1.11|0.99|1290000000|2570000000|120.62999725342|1
2024-03-02 08:57:48|00502|961620|SQ|48.79B|48790000000|79.25|11322121|1.55|34|2024-05-02|15/03/2024||0.721||5800000000|79.25|1|2024-02-22|15/12/2023|0.55|0.59|5620000000|5700000000|64.470001220703|1
2024-03-02 08:57:53|00503|1166012|SNOW|61.49B|61490000000|186.72|5901965|38.02|19|2024-05-23|15/04/2024||0.2199||809710000|186.7200012207|1|2024-02-28|15/01/2024|0.35|0.18|774700000|760590000|234.0299987793|1
2024-03-02 08:57:58|00504|1115848|UBER|168.26B|168260000000|80.99|30363031|140.4|26|2024-05-01|15/03/2024||0.2133||10050000000|81.029998779297|1|2024-02-07|15/12/2023|0.66|0.16|9940000000|9760000000|70.470001220703|1
2024-03-02 08:58:05|00505|41268|PANW|97.58B|97580000000|302.4|5521525|59.28|43|2024-05-22|15/04/2024||1.25||1970000000|302.39999389648|1|2024-02-20|15/01/2024|1.46|1.3|2000000000|1970000000|366.41000366211|1
2024-03-02 08:58:09|00506|1152334|NET|33.74B|33740000000|99.96|3982864|68.28|21|2024-05-02|15/03/2024||0.1313||373340000|99.919998168945|1|2024-02-08|15/12/2023|0.15|0.12|362500000|353110000|83.349998474121|1
2024-03-02 08:58:17|00507|16141|FTNT|53.75B|53750000000|70.44|6572561|18.11|43|2024-05-02|15/03/2024||0.3846||1340000000|70.440002441406|1|2024-02-06|15/12/2023|0.51|0.43|1420000000|1410000000|66.089996337891|1
2024-03-02 08:58:22|00508|1152784|DDOG|43.22B|43220000000|130.22|4236392|75.74|24|2024-05-02|15/03/2024||0.3432||590400000|130.2200012207|1|2024-02-13|15/12/2023|0.44|0.43|589600000|569300000|134.85000610352|1
2024-03-02 08:58:28|00509|48371|VEEV|35.75B|35750000000|221.96|1177346|27.89|42|2024-05-29|15/04/2024||1.27||646290000|222.00999450684|1|2024-02-29|15/01/2024|1.38|1.3|630620000|621110000|225.36999511719|1
2024-03-02 08:58:33|00510|989534|TTD|41.02B|41020000000|83.89|5148036|48.77|31|2024-05-09|15/03/2024||0.205||478750000|83.889999389648|1|2024-02-15|15/12/2023|0.41|0.41|606000000|581960000|74.309997558594|1
2024-03-02 08:58:39|00511|1072316|SPOT|52B|52000000000|263.8|1986116|122.65|29|2024-05-01|15/03/2024||0.7022||3610000000|263.75|1|2024-02-06|15/12/2023|-0.36|-0.37|3670000000|3720000000|223.25|1
2024-03-02 08:58:43|00512|1166239|PLTR|55.16B|55160000000|24.93|68051490|212.8|17|2024-05-06|15/03/2024||0.0773||615310000|24.930000305176|1|2024-02-05|15/12/2023|0.08|0.08|608400000|602860000|17.020000457764|1
2024-03-02 08:58:50|00513|942355|HUBS|32.12B|32120000000|634.08|422460|60.09|39|2024-05-01|15/03/2024||1.5||598060000|633.79998779297|1|2024-02-14|15/12/2023|1.76|1.54|581900000|558460000|603.90997314453|1
2024-03-02 08:58:57|00514|21232|MSCI|44.72B|44720000000|565.48|447518|9.32|43|2024-04-23|15/03/2024||3.51||681620000|565.47998046875|1|2024-01-30|15/12/2023|3.68|3.29|690110000|662740000|550.95001220703|1
2024-03-02 08:59:04|00515|32341|EPAM|17.74B|17740000000|306.83|482126|0.85|43|2024-05-02|15/03/2024||2.32||1160000000|306.82998657227|1|2024-02-15|15/12/2023|2.75|2.5|1160000000|1140000000|278.14001464844|1
2024-03-02 08:59:09|00516|1052405|MDB|31.53B|31530000000|436.84|1564798|112.76|29|2024-05-31|15/04/2024||0.6214||452250000|436.83999633789|1|2024-03-07|15/01/2024||0.4563||437180000|436.83999633789|1
2024-03-02 08:59:17|00517|39333|ODFL|48.35B|48350000000|444.28|700958|25.23|43|2024-04-25|15/03/2024||2.72||1490000000|444.2799987793|1|2024-01-31|15/12/2023|2.94|2.85|1490000000|1500000000|395.86999511719|1
2024-03-02 08:59:23|00518|31028|ENPH|17.6B|17600000000|129.66|5024646|-38.71|43|2024-04-23|15/03/2024||0.445||287440000|129.66000366211|1|2024-02-06|15/12/2023|0.54|0.56|302600000|335780000|97.800003051758|1
2024-03-02 08:59:29|00519|949620|ETSY|8.27B|8270000000|69.81|4414819|-41.07|37|2024-05-01|15/03/2024||0.4902||646240000|69.809997558594|1|2024-02-21|15/12/2023|0.62|0.77|842300000|827670000|75.870002746582|1
2024-03-02 08:59:34|00520|1050149|ROKU|9.09B|9090000000|63.35|6527569|-1.06|29|2024-04-25|15/03/2024||-0.6101||849350000|63.349998474121|1|2024-02-15|15/12/2023|-0.55|-0.57|984400000|965850000|91.23999786377|1
2024-03-02 08:59:42|00521|17608|ZBRA|14.88B|14880000000|289.64|405358|-5.36|43|2024-04-30|15/03/2024||2.4||1140000000|289.64001464844|1|2024-02-15|15/12/2023|1.71|1.66|1000000000|1000000000|252.96000671387|1
2024-03-02 08:59:49|00522|24282|WST|26.29B|26290000000|358.72|509874|11.16|43|2024-04-25|15/03/2024||1.41||670310000|358.7200012207|1|2024-02-15|15/12/2023|1.83|1.78|732000000|739460000|408.19000244141|1
2024-03-02 08:59:54|00523|1167745|DASH|51.48B|51480000000|127.43|4431661|130.52|19|2024-05-02|15/03/2024||-0.0454||2450000000|127.43000030518|1|2024-02-15|15/12/2023|-0.39|-0.13|2300000000|2250000000|120.01000213623|1
2024-03-02 09:00:01|00524|103925|ANET|89.96B|89960000000|287.63|2085366|110.59|39|2024-04-29|15/03/2024||1.66||1530000000|287.73999023438|1|2024-02-12|15/12/2023|2.08|1.7|1540000000|1530000000|282.45001220703|1
2024-03-02 09:00:07|00525|39269|GNRC|6.88B|6880000000|114.22|1011581|-6.37|43|2024-05-01|15/03/2024||0.8666||896200000|114.18000030518|1|2024-02-14|15/12/2023|2.07|2.07|1060000000|1090000000|123.79000091553|1
2024-03-02 09:00:13|00526|1166014|U|11.13B|11130000000|28.91|11777622|-1.73|18|2024-05-07|15/03/2024||0.1709||534380000|28.909999847412|1|2024-02-26|15/12/2023|-0.66|0.22|609000000|551570000|31.260000228882|1
2024-03-02 09:00:18|00527|1072222|ZS|32.52B|32520000000|219.23|2190277|63.45|29|2024-05-30|15/04/2024||0.5792||531970000|219.22999572754|1|2024-02-29|15/01/2024|0.76|0.5802|525000000|507620000|237.28999328613|1
2024-03-02 09:00:24|00528|1155833|BILL|6.94B|6940000000|65.97|2336908|-24.99|23|2024-05-02|15/03/2024||0.5288||305530000|65.980003356934|1|2024-02-08|15/12/2023|0.63|0.4|318500000|298820000|74.930000305176|1
2024-03-02 09:00:30|00529|1127189|PINS|24.71B|24710000000|36.37|9838901|43.53|26|2024-04-25|15/03/2024||0.1335||700470000|36.400001525879|1|2024-02-08|15/12/2023|0.53|0.51|981300000|990180000|40.830001831055|1
2024-03-02 09:00:37|00530|16662|MPWR|36.19B|36190000000|743.75|498866|50.64|43|2024-05-02|15/03/2024||2.66||447390000|743.75|1|2024-02-07|15/12/2023|2.88|2.85|454000000|452080000|632.97998046875|1
2024-03-02 09:00:43|00531|15828|CSGP|36.05B|36050000000|88.27|2029053|23.94|43|2024-04-23|15/03/2024||0.0655||649290000|88.269996643066|1|2024-02-20|15/12/2023|0.33|0.32|640100000|634270000|81.400001525879|1
2024-03-02 09:00:49|00532|101887|PAYC|10.45B|10450000000|184.75|864505|-35.7|40|2024-04-30|15/03/2024||2.59||500070000|184.75|1|2024-02-07|15/12/2023|1.93|1.78|434600000|422530000|197.66000366211|1
2024-03-02 09:00:56|00533|39123|LNG|36.65B|36650000000|156.24|1759060|-4.34|43|2024-05-01|15/03/2024||2.45||4270000000|156.17999267578|1|2024-02-22|15/12/2023|5.76|2.69|4820000000|4500000000|164.53999328613|1
2024-03-02 09:01:02|00534|41232|IQV|45.95B|45950000000|252.65|1054262|17.06|43|2024-05-01|15/03/2024||2.48||3700000000|252.44999694824|1|2024-02-14|15/12/2023|2.84|2.82|3870000000|3790000000|215.27000427246|1
2024-03-02 09:01:09|00535|8362|TER|16.21B|16210000000|105.88|1777251|3.75|43|2024-04-23|15/03/2024||0.3288||566500000|105.87999725342|1|2024-01-30|15/12/2023|0.79|0.72|671000000|675380000|106.06999969482|1
2024-03-02 09:01:15|00536|16924|PLUG|2.66B|2660000000|3.89|45627952|-70.82|43|2024-05-08|15/03/2024||-0.2963||237820000|3.8900001049042|1|2024-03-01|15/12/2023|-1.08|-0.3677|222160000|235220000|3.5299999713898|1
2024-03-02 09:01:21|00537|1130930|AVTR|16.96B|16960000000|25|6895810|0.93|24|2024-04-25|15/03/2024||0.1994||1680000000|25|1|2024-02-14|15/12/2023|0.25|0.22|1720000000|1700000000|22.139999389648|1
2024-03-02 09:01:26|00538|1159534|CARR|50.72B|50720000000|56.47|4217642|22.52|21|2024-04-24|15/03/2024||0.5077||6300000000|56.459999084473|1|2024-02-06|15/12/2023|0.53|0.51|5100000000|5240000000|56.259998321533|1
2024-03-02 09:01:31|00539|1008759|CVNA|16.29B|16290000000|83.01|8883622|776.56|30|2024-04-17|15/03/2024||-0.7309||2660000000|82.959999084473|1|2024-02-22|15/12/2023|-1|-0.847|2420000000|2560000000|49.400001525879|1
2024-03-02 09:01:38|00540|1158864|TT|64.94B|64940000000|285.95|1083844|52.82|31|2024-05-01|15/03/2024||1.64||3980000000|285.98001098633|1|2024-02-01|15/12/2023|2.17|2.13|4420000000|4420000000|252.05000305176|1
2024-03-02 09:01:45|00541|41236|RNG|3.13B|3130000000|33.86|1377604|0.06|42|2024-05-06|15/03/2024||0.7982||578110000|33.869998931885|1|2024-02-20|15/12/2023|0.86|0.82|571000000|570310000|30.639999389648|1
2024-03-02 09:01:49|00542|16943|||||||43|2024-04-18|15/03/2024||1.87||1130000000|403.41000366211|1|2024-02-22|15/12/2023|1.3|1.27|1000000000|1020000000|389.10000610352|1
2024-03-02 09:01:55|00543|16942|PODD|11.83B|11830000000|169.25|899163|-40.18|43|2024-05-02|15/03/2024||0.4065||445070000|169.25|1|2024-02-22|15/12/2023|1.4|0.65|509800000|461260000|192.49000549316|1
2024-03-02 09:02:01|00544|15375|ALNY|19.22B|19220000000|152.61|834108|-21.51|43|2024-04-25|15/03/2024||-1.12||423810000|152.61000061035|1|2024-02-15|15/12/2023|-0.77|-1.26|439720000|436080000|164.14999389648|1
2024-03-02 09:02:09|00545|13978|ENTG|20.84B|20840000000|138.56|1376812|62.86|43|2024-04-23|15/03/2024||0.6209||786580000|138.55999755859|1|2024-02-13|15/12/2023|0.65|0.58|812000000|780950000|126.12000274658|1
2024-03-02 09:02:15|00546|17327|TECH|11.69B|11690000000|74.38|1086107|-4.15|43|2024-05-01|15/03/2024||0.4543||292800000|74.379997253418|1|2024-02-01|15/12/2023|0.4|0.41|272600000|277550000|70.319999694824|1
2024-03-02 09:02:22|00547|24312|TYL|18.64B|18640000000|440.9|195519|37.29|43|2024-04-24|15/03/2024||2.06||510170000|440.89999389648|1|2024-02-14|15/12/2023|1.89|1.86|480940000|484900000|431.70001220703|1
2024-03-02 09:02:29|00548|39159|BR|23.99B|23990000000|203.72|603964|43.16|43|2024-04-30|15/03/2024||2.24||1770000000|203.74000549316|1|2024-02-01|15/12/2023|0.92|0.89|1410000000|1400000000|204.19999694824|1
2024-03-02 09:02:35|00549|20164|CRL|13.58B|13580000000|264.67|563015|16.94|43|2024-05-01|15/03/2024||2.13||994650000|264.38000488281|1|2024-02-14|15/12/2023|2.46|2.41|1010000000|991250000|220.24000549316|1
2024-03-02 09:02:42|00550|41257|BURL|13.16B|13160000000|205.69|851751|-2.98|40|2024-05-23|15/04/2024||1.1||2330000000|205.75999450684|1|2024-03-07|15/01/2024||3.3||3060000000|205.75999450684|1
2024-03-02 09:02:48|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
2024-03-02 09:02:53|00552|991169|COUP|6.12B|6120000000|80.97|4169452|0|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
2024-03-02 09:02:59|00553|1123146|LYFT|6.54B|6540000000|16.35|17562085|67.18|25|2024-05-01|15/03/2024||0.0832||1150000000|16.35000038147|1|2024-02-13|15/12/2023|0.17|0.08|1220000000|1220000000|12.39999961853|1
2024-03-02 09:03:06|00554|943806|KEYS|27.47B|27470000000|157.05|1340030|-0.5|38|2024-05-14|15/04/2024||1.42||1210000000|157.07000732422|1|2024-02-20|15/01/2024|1.63|1.59|1260000000|1250000000|155.2200012207|1
2024-03-02 09:03:12|00555|20322|FDS|17.57B|17570000000|461.48|232329|11.3|43|2024-06-25|15/05/2024||3.99||555430000|461.32000732422|1|2024-03-21|15/02/2024||3.86||545890000|461.32000732422|1
2024-03-02 09:03:19|00556|24350|TREX|10.28B|10280000000|94.61|866796|85.87|43|2024-05-06|15/03/2024||0.712||365580000|94.610000610352|1|2024-02-26|15/12/2023|0.2|0.19|196000000|193240000|93.809997558594|1
2024-03-02 09:03:26|00557|955554|TRU|15.25B|15250000000|78.72|1771420|21.29|36|2024-04-23|15/03/2024||0.8128||975980000|78.709999084473|1|2024-02-13|15/12/2023|0.8|0.72|954000000|925610000|70.599998474121|1
2024-03-02 09:03:33|00558|16631|MKTX|8.26B|8260000000|218.14|411724|-38.51|43|2024-04-17|15/03/2024||1.85||210870000|218.13999938965|1|2024-01-31|15/12/2023|1.84|1.73|197200000|197200000|274.32998657227|1
2024-03-02 09:03:39|00559|16040|EXAS|10.79B|10790000000|59.44|1924928|-5.55|43|2024-04-23|15/03/2024||-0.4758||629020000|59.439998626709|1|2024-02-21|15/12/2023|-0.27|-0.44|647000000|637340000|62.740001678467|1
2024-03-02 09:03:45|00560|20937|MTN|8.75B|8750000000|230.55|389748|-2.8|43|2024-06-06|15/04/2024||10.84||1340000000|230.55000305176|1|2024-03-11|15/01/2024||6.04||1150000000|230.55000305176|1
2024-03-02 09:03:51|00561|985558|TWLO|11B|11000000000|60.4|3287804|-15.69|32|2024-05-01|15/03/2024||0.5912||1030000000|60.400001525879|1|2024-02-14|15/12/2023|0.86|0.57|1080000000|1050000000|69.300003051758|1
2024-03-02 09:03:57|00562|1152338|TXG|5.43B|5430000000|45.56|1268959|-5.59|24|2024-05-01|15/03/2024||-0.4951||143090000|45.560001373291|1|2024-02-15|15/12/2023|-0.41|-0.35|184000000|182400000|48.080001831055|1
2024-03-02 09:04:04|00563|15703|CGNX|6.84B|6840000000|39.83|1649083|-16.64|43|2024-05-02|15/03/2024||0.086||202590000|39.830001831055|1|2024-02-15|15/12/2023|0.11|0.08|196670000|189160000|36.150001525879|1
2024-03-02 09:04:12|00564|17055|RGEN|10.9B|10900000000|195.52|620233|8.33|43|2024-04-24|15/03/2024||0.2931||150030000|195.52000427246|1|2024-02-21|15/12/2023|0.33|0.33|155700000|155380000|199.72999572754|1
2024-03-02 09:04:17|00565|1142207|DT|14.52B|14520000000|49.05|2919485|16.34|25|2024-05-15|15/03/2024||0.2696||375300000|49.049999237061|1|2024-02-08|15/12/2023|0.32|0.28|365000000|357770000|60.650001525879|1
2024-03-02 09:04:24|00566|41254|APO|63.03B|63030000000|111.02|2403513|53.38|43|2024-05-01|15/03/2024||1.81||842480000|111.01000213623|1|2024-02-08|15/12/2023|1.91|1.72|11050000000|830150000|105.90000152588|1
2024-03-02 09:04:30|00567|16812|ON|34.67B|34670000000|81.14|7233900|5.72|43|2024-04-29|15/03/2024||1.04||1850000000|81.139999389648|1|2024-02-05|15/12/2023|1.25|1.2|2020000000|2000000000|70.830001831055|1
2024-03-02 09:04:36|00568|1008761|FND|12.96B|12960000000|121.4|1486035|37.35|30|2024-05-02|15/03/2024||0.445||1120000000|121.37000274658|1|2024-02-22|15/12/2023|0.34|0.26|1050000000|1010000000|109.29000091553|1
2024-03-02 09:04:43|00569|16535|LPLA|19.82B|19820000000|266.24|642550|4.18|43|2024-04-25|15/03/2024||3.91||2680000000|266.23999023438|1|2024-02-01|15/12/2023|3.51|3.38|2640000000|2530000000|239.19000244141|1
2024-03-02 09:04:48|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
2024-03-02 09:04:55|00571|13845|GME|4.56B|4560000000|14.94|4467976|-17.87|44|2024-06-05|15/04/2024||-0.06||1120000000|14.949999809265|1|2024-03-28|15/01/2024||0.2767||2070000000|14.949999809265|1
2024-03-02 09:05:02|00572|8280|LVS|38.64B|38640000000|51.28|4906220|-14.77|43|2024-04-24|15/03/2024||0.6176||2920000000|51.279998779297|1|2024-01-24|15/12/2023|0.57|0.61|2920000000|2900000000|49.020000457764|1
2024-03-02 09:05:08|00573|31022|CZR|9.29B|9290000000|42.96|3477495|-17.8|39|2024-04-30|15/03/2024||0.0536||2860000000|42.959999084473|1|2024-02-20|15/12/2023|-0.34|-0.02|2830000000|2860000000|42.509998321533|1
2024-03-02 09:05:14|00574|20861|DPZ|15.57B|15570000000|447.23|560158|46.48|39|2024-04-25|15/03/2024||3.45||1080000000|447.23001098633|1|2024-02-26|15/12/2023|4.48|4.38|1400000000|1420000000|433.64999389648|1
2024-03-02 09:05:21|00575|16932|PTC|22.45B|22450000000|187.76|872641|50.61|43|2024-04-24|15/03/2024||1.23||576290000|187.75999450684|1|2024-01-31|15/12/2023|1.11|0.96|550210000|537690000|184.05000305176|1
2024-03-02 09:05:27|00576|16770|NVAX|754.35M|754350000|5.39|9074566|-22.22|43|2024-05-07|15/03/2024||-0.9333||167330000|5.3899998664856|1|2024-02-28|15/12/2023|-1.44|-0.45|291000000|321970000|6.0199999809265|1
2024-03-02 09:05:32|00577|1156548|DKNG|20.62B|20620000000|43.53|12255262|134.28|21|2024-05-02|15/03/2024||-0.2887||1110000000|43.529998779297|1|2024-02-15|15/12/2023|0.29|0.08|1230000000|1240000000|43.880001068115|1
2024-03-02 09:05:37|00578|1096127|ESTC|11.79B|11790000000|117.01|1471626|100.33|28|2024-05-31|15/04/2024||0.1918||327160000|117.01000213623|1|2024-02-29|15/01/2024|0.36|0.315|327960000|320770000|129.71000671387|1
2024-03-02 09:05:43|00579|32326|WSM|15.18B|15180000000|236.64|840705|91.89|41|2024-05-22|15/04/2024||2.52||1630000000|236.63999938965|1|2024-03-13|15/01/2024||5.14||2220000000|236.63999938965|1
2024-03-02 09:05:49|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
2024-03-02 09:05:56|00581|20199|BAH|19.23B|19230000000|148.17|655060|53.94|43|2024-05-28|15/03/2024||1.23||2710000000|148.17999267578|1|2024-01-26|15/12/2023|1.41|1.14|2570000000|2540000000|128.88000488281|1
2024-03-02 09:06:03|00582|31033|FIVE|11.08B|11080000000|200.81|665219|-0.53|38|2024-06-05|15/04/2024||0.7671||851900000|200.80999755859|1|2024-03-20|15/01/2024||3.78||1350000000|200.80999755859|1
2024-03-02 09:06:08|00583|958827|NVCR|1.74B|1740000000|16.25|1309349|-78.36|35|2024-05-02|15/03/2024||-0.484||131200000|16.25|1|2024-02-22|15/12/2023|-0.45|-0.52|133780000|129310000|15.619999885559|1
2024-03-02 09:06:15|00584|21255|NVR|24.49B|24490000000|7,687.1|19819|47.34|43|2024-04-23|15/03/2024||101.34||2240000000|7687.1000976562|1|2024-01-30|15/12/2023|121.56|121.5|2430000000|2610000000|7106.330078125|1
2024-03-02 09:06:21|00585|1167751|UPST|2.27B|2270000000|26.32|10067414|48.95|18|2024-05-07|15/03/2024||-0.3235||129170000|26.319999694824|1|2024-02-13|15/12/2023|-0.11|-0.11|140310000|134830000|35.470001220703|1
2024-03-02 09:06:27|00586|41270|RH|5.06B|5060000000|277.46|642941|-5.35|37|2024-06-11|15/04/2024||1.9||760500000|277.63000488281|1|2024-03-26|15/01/2024||1.68||777980000|277.63000488281|1
2024-03-02 09:06:34|00587|16565|MASI|6.69B|6690000000|126.49|705623|-29.7|43|2024-04-30|15/03/2024||0.7847||513160000|126.48999786377|1|2024-02-27|15/12/2023|1.25|0.88|548900000|544810000|130.69000244141|1
2024-03-02 09:06:41|00588|6509|AXON|23.66B|23660000000|314.25|434248|43.95|42|2024-05-09|15/03/2024||0.8693||427730000|314.25|1|2024-02-27|15/12/2023|0.75|0.85|432140000|420670000|271.58999633789|1
2024-03-02 09:06:47|00589|17606|Z|13.24B|13240000000|57.1|3884094|35.47|43|2024-05-02|15/03/2024||0.3042||507120000|57.099998474121|1|2024-02-13|15/12/2023|0.12|0.12|474000000|451210000|55.479999542236|1
2024-03-02 09:06:54|00590|100183|FIVN|4.57B|4570000000|62.32|1371333|-5.58|40|2024-04-25|15/03/2024||0.3175||245610000|62.319999694824|1|2024-02-21|15/12/2023|0.61|0.48|239100000|238060000|71.199996948242|1
2024-03-02 09:07:01|00591|39221|AZPN|12.7B|12700000000|199.87|188718|-8.49|43|2024-04-24|15/03/2024||1.48||260350000|199.86999511719|1|2024-02-06|15/12/2023|1.37|1.51|257200000|267210000|191.64999389648|1
2024-03-02 09:07:08|00592|29694|TTC|9.61B|9610000000|92.05|813085|-17.66|43|2024-05-23|15/04/2024||1.53||1370000000|92.050003051758|1|2024-03-07|15/01/2024||0.6575||1000000000|92.050003051758|1
2024-03-02 09:07:14|00593|958113|ARES|41.16B|41160000000|133.13|907452|64.03|35|2024-04-26|15/03/2024||0.9473||799850000|133.11999511719|1|2024-02-08|15/12/2023|1.21|1.1|897620000|917300000|128.85000610352|1
2024-03-02 09:07:21|00594|942326|W|7.24B|7240000000|60.12|4612490|54.75|39|2024-05-02|15/03/2024||-0.3561||2660000000|60.119998931885|1|2024-02-22|15/12/2023|-0.11|-0.15|3110000000|3110000000|48.779998779297|1
2024-03-02 09:07:27|00595|20529|FICO|32.19B|32190000000|1,295.26|169877|88.4|43|2024-04-25|15/03/2024||5.91||427760000|1295.1999511719|1|2024-01-25|15/12/2023|4.81|5.09|382000000|390820000|1275.5500488281|1
2024-03-02 09:07:33|00596|42595|WIX|7.96B|7960000000|139.28|600995|54.65|41|2024-05-16|15/03/2024||1.04||417680000|139.2799987793|1|2024-02-21|15/12/2023|1.22|0.96|403800000|402610000|125.31999969482|1
2024-03-02 09:07:40|00597|100228|PCTY|9.5B|9500000000|168.68|529015|-11.07|40|2024-05-02|15/03/2024||1.97||400990000|168.67999267578|1|2024-02-08|15/12/2023|1.49|1.28|326400000|324570000|168.30000305176|1
2024-03-02 09:07:46|00598|1096128|GH|2.31B|2310000000|18.97|1599267|-39.8|27|2024-05-02|15/03/2024||-0.8834||152260000|18.969999313354|1|2024-02-22|15/12/2023|-0.64|-0.86|155100000|148880000|22.659999847412|1
2024-03-02 09:07:52|00599|40062|FANG|33.04B|33040000000|185.17|1979579|28.45|43|2024-04-29|15/03/2024||4.28||2050000000|185.16999816895|1|2024-02-20|15/12/2023|4.74|4.69|2230000000|2160000000|179.41999816895|1
2024-03-02 09:07:59|00600|8074|VMW|61.54B|61540000000|142.52|1989812|28.11|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
2024-03-02 09:08:05|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
2024-03-02 09:08:11|00602|958817|PEN|9.16B|9160000000|236.61|330722|-9.31|35|2024-04-30|15/03/2024||0.3984||292190000|236.66999816895|1|2024-02-22|15/12/2023|1.38|0.7|284700000|286590000|258.29998779297|1
2024-03-02 09:08:18|00603|6422|LAMR|11.37B|11370000000|111.37|431154|5.08|43|2024-05-02|15/03/2024||-0.09||481000000|111.37000274658|1|2024-02-23|15/12/2023|1.46|1.35|555910000|547670000|112.83000183105|1
2024-03-02 09:08:24|00604|955853|NTRA|10.8B|10800000000|89.41|1456406|58.33|36|2024-05-02|15/03/2024||-0.7442||299230000|89.410003662109|1|2024-02-28|15/12/2023|-0.65|-0.77|311100000|276090000|76.160003662109|1
2024-03-02 09:08:31|00605|39153|BRKR|12.16B|12160000000|88.33|851226|19.96|43|2024-05-02|15/03/2024||0.4641||730270000|88.330001831055|1|2024-02-13|15/12/2023|0.7|0.68|854400000|803810000|70.599998474121|1
2024-03-02 09:08:37|00606|16707|NBIX|13.07B|13070000000|131.3|817740|31.09|43|2024-05-01|15/03/2024||1.01||514290000|131.30000305176|1|2024-02-07|15/12/2023|1.54|1.21|515200000|518200000|142.96000671387|1
2024-03-02 09:08:43|00607|1096134|YETI|3.59B|3590000000|41.27|1526648|7.5|26|2024-05-09|15/03/2024||0.2547||333310000|41.279998779297|1|2024-02-15|15/12/2023|0.9|0.96|519800000|535980000|48.200000762939|1
2024-03-02 09:08:52|00608|15706|CHDN|8.81B|8810000000|119.62|293228|-2.91|43|2024-04-24|15/03/2024||0.7945||568100000|119.62000274658|1|2024-02-21|15/12/2023|0.86|0.68|561200000|553050000|116.25|1
2024-03-02 09:08:58|00609|1096130|PLAN|9.59B|9590000000|63.73|4736998|0|18|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
2024-03-02 09:09:05|00610|21203|GGG|15.35B|15350000000|91.28|625493|30.64|43|2024-04-24|15/03/2024||0.742||536400000|91.279998779297|1|2024-01-29|15/12/2023|0.8|0.79|566600000|562980000|84.75|1
2024-03-02 09:09:12|00611|1072273|DBX|8.3B|8300000000|24.14|3603953|16.79|29|2024-05-02|15/03/2024||0.4856||632460000|24.139999389648|1|2024-02-15|15/12/2023|0.5|0.48|635000000|631570000|32.409999847412|1
2024-03-02 09:10:19|00612|1073207|SMAR|5.86B|5860000000|43.01|1284896|-2.71|24|2024-06-06|15/04/2024||0.2||263260000|43|1|2024-03-14|15/01/2024||0.1808||255200000|43|1
2024-03-02 09:10:25|00613|39105|LECO|14.44B|14440000000|254.19|290374|47.87|43|2024-04-25|15/03/2024||2.18||1040000000|254.19000244141|1|2024-02-15|15/12/2023|2.45|2.18|1060000000|1030000000|231.55000305176|1
2024-03-02 09:10:31|00614|1089648|VRT|26.96B|26960000000|70.57|6203466|345.8|23|2024-04-24|15/03/2024||0.3544||1610000000|70.569999694824|1|2024-02-21|15/12/2023|0.56|0.53|1870000000|1880000000|62.020000457764|1
2024-03-02 09:11:37|00615|20227|ELS|13.09B|13090000000|66.91|1124271|-0.37|12|2024-04-15|15/03/2024||0.4768||340710000|66.919998168945|1|2024-01-29|15/12/2023|0.49|0.43|360600000|324230000|66.730003356934|1
2024-03-02 09:11:42|00616|1162162|RPRX|17.94B|17940000000|29.93|2673447|-15.24|20|2024-05-02|15/03/2024||0.8767||634610000|29.930000305176|1|2024-02-15|15/12/2023|1.15|1.01|698440000|698440000|29.299999237061|1
2024-03-02 09:11:49|00617|29691|TPX|9.5B|9500000000|54.75|1783245|27.44|43|2024-05-02|15/03/2024||0.5063||1210000000|54.75|1|2024-02-08|15/12/2023|0.53|0.54|1170000000|1180000000|51.25|1
2024-03-02 09:11:54|00618|1176154|GXO|6.07B|6070000000|50.93|710348|-0.12|15|2024-05-01|15/03/2024||0.4479||2400000000|50.930000305176|1|2024-02-13|15/12/2023|0.7|0.68|2600000000|2550000000|57.119998931885|1
2024-03-02 09:12:01|00619|29735|WMS|12.64B|12640000000|162.84|488096|84|39|2024-05-16|15/03/2024||1.16||613670000|162.83999633789|1|2024-02-08|15/12/2023|1.37|1.06|662400000|632630000|138.08000183105|1
2024-03-02 09:12:07|00620|945647|TPL|12.01B|12010000000|1,567.0|25038|-13.57|29|2024-05-01|15/03/2024||13.13||153510000|1565.7199707031|1|2024-02-21|15/12/2023|14.73|13.14|166700000|153700000|1490.9799804688|1
2024-03-02 09:12:13|00621|1166359|BSY|16.1B|16100000000|51.16|1013920|22.66|19|2024-05-07|15/03/2024||0.254||342970000|51.159999847412|1|2024-02-27|15/12/2023|0.2|0.18|310600000|313240000|52.490001678467|1
2024-03-02 09:12:19|00622|21137|ROL|21.29B|21290000000|44|1896404|25.86|43|2024-04-24|15/03/2024||0.2079||738330000|44|1|2024-02-14|15/12/2023|0.21|0.21|754000000|751900000|43.849998474121|1
2024-03-02 09:12:26|00623|48409|TNDM|1.81B|1810000000|27.58|1586232|-29.86|41|2024-05-01|15/03/2024||-0.4718||186690000|27.579999923706|1|2024-02-21|15/12/2023|-0.46|-0.27|196800000|203490000|23.559999465942|1
2024-03-02 09:12:34|00624|16629|MKSI|8.48B|8480000000|126.53|709092|33.77|43|2024-04-30|15/03/2024||0.7483||848940000|126.5299987793|1|2024-02-07|15/12/2023|1.17|0.84|893000000|845250000|107.87999725342|1
2024-03-02 09:12:41|00625|955539|BLD|12.98B|12980000000|410.14|264773|98.86|36|2024-05-02|15/03/2024||4.6||1310000000|410.60998535156|1|2024-02-28|15/12/2023|4.69|4.64|1300000000|1290000000|413.14999389648|1
2024-03-02 09:12:48|00626|20511|SMG|3.81B|3810000000|67.21|709855|-20.22|43|2024-05-01|15/03/2024||3.24||1460000000|67.180000305176|1|2024-02-07|15/12/2023|-1.45|-1.4|410400000|420690000|55.130001068115|1
2024-03-02 09:12:53|00627|257|DELL|88B|88000000000|124.51|5120834|209.96|31|2024-05-30|15/04/2024||1.41||21380000000|124.58999633789|1|2024-02-29|15/01/2024|2.2|1.73|22320000000|22170000000|93.25|1
2024-03-02 09:13:00|00628|16860|OLED|8.27B|8270000000|174.68|280500|25.7|43|2024-05-02|15/03/2024||1.05||150750000|174.67999267578|1|2024-02-22|15/12/2023|1.29|1.13|158300000|159610000|183.75|1
2024-03-02 09:13:06|00629|1141618|IAA|5.34B|5340000000|39.89|3645911|-2.11|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
2024-03-02 09:13:13|00630|8181|JBL|18.77B|18770000000|147.19|1833804|74.93|44|2024-06-13|15/05/2024||2.13||7430000000|147.17999267578|1|2024-03-15|15/02/2024||1.69||6970000000|147.17999267578|1
2024-03-02 09:13:20|00631|15506|SRPT|12.06B|12060000000|128.67|1185740|-15.9|43|2024-05-01|15/03/2024||0.0822||408480000|128.66999816895|1|2024-02-28|15/12/2023|0.82|-0.02|396780000|386050000|141.5299987793|1
2024-03-02 09:13:26|00632|960365|PSTG|17.48B|17480000000|55.33|4869351|126.48|34|2024-05-21|15/04/2024||0.1958||669560000|55.330001831055|1|2024-02-28|15/01/2024|0.5|0.44|789800000|784210000|41.479999542236|1
2024-03-02 09:13:33|00633|39271|RPM|14.79B|14790000000|114.78|598289|27.31|43|2024-04-04|15/02/2024||0.4615||1530000000|114.76999664307|1|2024-01-04|15/11/2023|1.22|1.23|1790000000|1840000000|107.13999938965|1
2024-03-02 09:13:39|00634|989658|NTNX|15.63B|15630000000|64.4|2506271|125.81|31|2024-05-22|15/04/2024||0.1386||509990000|64.400001525879|1|2024-02-28|15/01/2024|0.46|0.29|565200000|551280000|58.229999542236|1
2024-03-02 09:13:46|00635|15606|AZTA|3.75B|3750000000|67.3|409122|52.12|43|2024-05-01|15/03/2024||0.042||168780000|67.300003051758|1|2024-02-07|15/12/2023|0.02|-0.03|154000000|150940000|66.720001220703|1
2024-03-02 09:13:53|00636|39184|CE|16.71B|16710000000|153.5|753424|24.23|43|2024-04-24|15/03/2024||1.91||2700000000|153.46000671387|1|2024-02-20|15/12/2023|2.24|2.31|2570000000|2590000000|151.05999755859|1
2024-03-02 09:14:00|00637|41256|BFAM|6.73B|6730000000|115.95|380578|38.88|43|2024-04-30|15/03/2024||0.4572||603830000|116.06999969482|1|2024-02-13|15/12/2023|0.83|0.73|616000000|592020000|99.440002441406|1
2024-03-02 09:14:08|00638|29751|XPO|14B|14000000000|120.6|1445343|232.97|43|2024-05-06|15/03/2024||0.6663||2010000000|120.59999847412|1|2024-02-07|15/12/2023|0.77|0.62|1940000000|1920000000|98.050003051758|1
2024-03-02 09:14:15|00639|24303|WAL|6.15B|6150000000|56.4|1567836|-23.81|43|2024-04-17|15/03/2024||1.69||708700000|56.400001525879|1|2024-01-25|15/12/2023|1.91|1.68|682200000|710520000|66.389999389648|1
2024-03-02 09:14:22|00640|16655|MORN|12.74B|12740000000|298.25|134880|44.08|43|2024-04-24|15/03/2024|||||298.25|1|2024-02-22|15/12/2023|1.97||538700000||272.58999633789|1
2024-03-02 09:14:28|00641|943121|NEWR|6.18B|6180000000|86.99|1366498|16.14|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
2024-03-02 09:14:33|00642|1096238|STNE|5.28B|5280000000|17.12|4781776|107.77|24|2024-05-28|15/03/2024||1.34||3160000000|17.120000839233|1|2024-03-18|15/12/2023||1.47||3420000000|17.120000839233|1
2024-03-02 09:14:40|00643|16545|LSTR|6.67B|6670000000|186.74|267957|2.48|43|2024-04-24|15/03/2024||1.32||1130000000|186.74000549316|1|2024-01-31|15/12/2023|1.62|1.62|1200000000|1240000000|194.97999572754|1
2024-03-02 09:14:46|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
2024-03-02 09:14:53|00645|20298|LYV|22.29B|22290000000|97.15|2209562|34.07|43|2024-05-02|15/03/2024||0.0217||3390000000|97.150001525879|1|2024-02-22|15/12/2023|1.37|-1.03|5840000000|4770000000|91.199996948242|1
2024-03-02 09:15:00|00646|16561|MANH|15.81B|15810000000|256.75|393884|74.91|43|2024-04-23|15/03/2024||0.8309||236020000|256.75|1|2024-01-30|15/12/2023|1.03|0.8|238300000|224010000|225.91999816895|1
2024-03-02 09:15:06|00647|1165434|QS|3.09B|3090000000|6.24|10301224|-29.73|16|2024-04-24|15/03/2024||-0.195||0.00|6.2399997711182|1|2024-02-14|15/12/2023|-0.23|-0.19|0.00||7.4800000190735|1
2024-03-02 09:15:13|00648|977672|SITE|7.75B|7750000000|171.74|309199|17.45|32|2024-05-01|15/03/2024||-0.2248||866760000|171.66999816895|1|2024-02-14|15/12/2023|-0.08|-0.15|965000000|942140000|153.89999389648|1
2024-03-02 09:15:18|00649|20681|COR_old|8.29B|8290000000|169.41|6844300|0|36|2022-07-28|15/06/2022||0.68||176190000|169.41000366211|1|2022-05-09|15/03/2022||0.55||167570000|169.41000366211|1
2024-03-02 09:15:25|00650|15773|COHR|6.12B|6120000000|63.49|2249214|48.03|43|2024-05-01|15/03/2024||0.411||1170000000|63.470001220703|1|2024-02-06|15/12/2023|0.36|0.25|1130000000|1120000000|49.419998168945|1
2024-03-02 09:15:33|00651|15391|AMED|3.05B|3050000000|93.34|320759|7.03|43|2024-05-01|15/03/2024||1.01||567500000|93.339996337891|1|2024-02-21|15/12/2023|0.94|1.03|570800000|567400000|93.690002441406|1
2024-03-02 09:15:40|00652|989531|EVBG|1.47B|1470000000|35.57|1151902|3.88|31|2024-05-06|15/03/2024||0.3927||112070000|35.569999694824|1|2024-02-26|15/12/2023|0.47|0.49|115800000|114660000|28.329999923706|1
2024-03-02 09:15:46|00653|955542|CABO|2.57B|2570000000|456.9|72942|-33.06|36|2024-05-02|15/03/2024||10.05||408760000|457.63000488281|1|2024-02-22|15/12/2023|19.39|11.71|411820000|418630000|475.7200012207|1
2024-03-02 09:15:52|00654|958172|PLNT|5.5B|5500000000|62.21|1291810|-22.58|35|2024-05-02|15/03/2024||0.5058||250990000|62.220001220703|1|2024-02-22|15/12/2023|0.6|0.58|285100000|282870000|65.860000610352|1
2024-03-02 09:15:58|00655|20224|CHH|5.4B|5400000000|109.83|484972|-11.22|43|2024-05-07|15/03/2024||1.21||345690000|109.83000183105|1|2024-02-20|15/12/2023|1.44|1.34|358400000|369440000|117.38999938965|1
2024-03-02 09:16:05|00656|942669|FRPT|5.35B|5350000000|110.8|662866|77.11|39|2024-04-29|15/03/2024||-0.2235||215890000|110.80000305176|1|2024-02-26|15/12/2023|0.31|0.08|215400000|204330000|92.01000213623|1
2024-03-02 09:16:14|00657|32545|EXEL|6.74B|6740000000|22.24|2189775|29.45|43|2024-05-07|15/03/2024||0.2247||449630000|22.239999771118|1|2024-02-06|15/12/2023|0.33|0.23|480000000|481810000|21.39999961853|1
2024-03-02 09:16:20|00658|29731|WH|6.15B|6150000000|75.97|612331|-2.95|29|2024-04-24|15/03/2024||0.8022||323860000|75.970001220703|1|2024-02-14|15/12/2023|0.91|0.9|321000000|325020000|78.620002746582|1
2024-03-02 09:16:26|00659|940817|CTLT|10.34B|10340000000|57.17|2726317|-19.69|39|2024-04-30|15/03/2024||0.2009||1120000000|57.189998626709|1|2024-02-09|15/12/2023|-0.24|-0.02|1030000000|1010000000|56.549999237061|1
2024-03-02 09:16:33|00660|41315|MRTX|4.12B|4120000000|58.70|1699544|32.45|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
2024-03-02 09:16:39|00661|20571|CSL|16.53B|16530000000|347.1|278243|33.02|43|2024-04-23|15/03/2024||2.73||976280000|347.10000610352|1|2024-02-06|15/12/2023|4.17|3.52|1130000000|1090000000|314.54000854492|1
2024-03-02 09:16:46|00662|32510|PII|5.27B|5270000000|93.46|772897|-19.04|43|2024-04-23|15/03/2024||0.1226||1780000000|93.459999084473|1|2024-01-30|15/12/2023|1.98|2.59|2290000000|2240000000|92.709999084473|1
2024-03-02 09:16:53|00663|8106|TDC|3.76B|3760000000|38.57|1126783|-4.2|44|2024-05-02|15/03/2024||0.5783||466080000|38.560001373291|1|2024-02-12|15/12/2023|0.56|0.51|457000000|456340000|48.990001678467|1
2024-03-02 09:17:00|00664|13995|TTWO|25.65B|25650000000|150.34|1895953|30.41|43|2024-05-15|15/03/2024||0.1292||1340000000|150.33999633789|1|2024-02-08|15/12/2023|-0.54|0.72|1360000000|1340000000|169.57000732422|1
2024-03-02 09:17:07|00665|24325|WEX|9.19B|9190000000|220.12|314429|13.24|43|2024-04-25|15/03/2024||3.52||655380000|220.11999511719|1|2024-02-08|15/12/2023|3.82|3.71|663000000|650620000|202.38000488281|1
2024-03-02 09:17:14|00666|39260|FLT|19.87B|19870000000|276.45|465450|30.09|43|2024-05-01|15/03/2024||4.12||938880000|276.60000610352|1|2024-02-07|15/12/2023|4.44|4.48|937300000|967020000|286.98999023438|1
2024-03-02 09:17:21|00667|16316|HZNP|26.63B|26630000000|116.30|2932205|5.49|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
2024-03-02 09:17:29|00668|16889|PEGA|5.59B|5590000000|66.61|467370|44.24|43|2024-04-25|15/03/2024||0.4703||339900000|66.610000610352|1|2024-02-14|15/12/2023|1.77|0.98|474230000|414690000|48.369998931885|1
2024-03-02 09:17:35|00669|20663|SAM|3.63B|3630000000|304.48|122706|-4.02|39|2024-04-18|15/03/2024||0.3321||425620000|304.48001098633|1|2024-02-27|15/12/2023|-1.49|-0.34|393720000|413770000|359.5299987793|1
2024-03-02 09:17:41|00670|13982|IONS|6.63B|6630000000|45.46|1245249|26.95|43|2024-05-01|15/03/2024||-1.01||144890000|45.459999084473|1|2024-02-21|15/12/2023|-0.06|-0.82|325000000|174130000|44.349998474121|1
2024-03-02 09:17:46|00671|1129317|BYND|631.38M|631380000|9.77|3945340|-44.74|24|2024-05-08|15/03/2024||-0.7994||89010000|9.7700004577637|1|2024-02-27|15/12/2023|-2.4|-0.89|73680000|66660000|7.4499998092651|1
2024-03-02 09:17:52|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
2024-03-02 09:17:59|00673|15978|EEFT|4.98B|4980000000|108.8|320361|-1.39|43|2024-04-30|15/03/2024||1.06||845770000|108.80000305176|1|2024-02-07|15/12/2023|1.88|1.76|957700000|944490000|102.94000244141|1
2024-03-02 09:18:04|00674|998043|AYX|3.47B|3470000000|48.07|2302804|-26.39|30|2024-04-30|15/03/2024||-0.063||220200000|48.069999694824|1|2024-02-06|15/12/2023|1.7|1.16|351000000|337610000|47.520000457764|1
2024-03-02 09:18:12|00675|16017|ERIE|21.14B|21140000000|404.29|118038|73.99|43|2024-04-25|15/03/2024||2.07||835610000|404.29000854492|1|2024-02-26|15/12/2023|2.12|2.13|817670000|773020000|349.51000976562|1
2024-03-02 09:18:18|00676|958830|ZG|13.24B|13240000000|55.58|734260|33.8|35|2024-05-02|15/03/2024||0.2987||507150000|55.580001831055|1|2024-02-13|15/12/2023|0.12|0.11|474000000|451170000|53.669998168945|1
2024-03-02 09:18:25|00677|100239|RARE|4.42B|4420000000|53.69|787547|19.18|41|2024-05-02|15/03/2024||-1.76||115930000|53.689998626709|1|2024-02-15|15/12/2023|-1.52|-1.7|127390000|119380000|45.659999847412|1
2024-03-02 09:18:30|00678|1163256|NCNO|3.4B|3400000000|30.03|646169|13.62|21|2024-05-30|15/04/2024||0.1203||128840000|30.030000686646|1|2024-03-26|15/01/2024||0.1183||124700000|30.030000686646|1
2024-03-02 09:18:38|00679|32543|WEN|3.7B|3700000000|18.02|2772164|-19.66|43|2024-05-08|15/03/2024||0.2157||541300000|18.020000457764|1|2024-02-15|15/12/2023|0.21|0.23|540700000|547030000|19.280000686646|1
2024-03-02 09:18:46|00680|32336|BWXT|9.37B|9370000000|102.38|549750|63.94|43|2024-05-06|15/03/2024||0.6801||581150000|102.37999725342|1|2024-02-27|15/12/2023|1.01|0.93|725500000|659480000|89.889999389648|1
2024-03-02 09:18:51|00681|1167329|MRVI|1.92B|1920000000|7.59|2510603|-51.87|17|2024-05-06|15/03/2024||-0.0257||58730000|7.5900001525879|1|2024-02-22|15/12/2023|0.01|-0.01|74100000|64570000|5.2600002288818|1
2024-03-02 09:18:59|00682|39321|ACGL|32.48B|32480000000|87.17|1729105|22.95|43|2024-04-24|15/03/2024||2.06||3760000000|87.169998168945|1|2024-02-14|15/12/2023|2.49|2.02|3260000000|3300000000|84.059997558594|1
2024-03-02 09:19:05|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
2024-03-02 09:19:12|00684|20932|EHC|7.43B|7430000000|74.2|602238|33.65|43|2024-04-25|15/03/2024||0.9348||1270000000|74.199996948242|1|2024-02-07|15/12/2023|0.95|0.82|1250000000|1240000000|72.190002441406|1
2024-03-02 09:19:17|00685|1163385|SKLZ|153.99M|153990000|7.19|215775|-42.44|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
2024-03-02 09:19:25|00686|21070|HEIa|23.65B|23650000000|155.89|356140|13.08|43|2024-05-28|15/04/2024||0.8109||944340000|155.88999938965|1|2024-02-26|15/01/2024|0.82|0.7412|896360000|891320000|161.36999511719|1
2024-03-02 09:19:30|00687|1164138|OSH|9.53B|9530000000|39.00|5423660|10.51|18|2023-09-20|15/06/2023||-0.3286||751910000|39|1|2023-05-10|15/03/2023||-0.2694||736760000|39|1
2024-03-02 09:19:36|00688|1137571|ADPT|584.72M|584720000|4.03|1417598|-52.75|25|2024-05-01|15/03/2024||-0.3386||40730000|4.0300002098083|1|2024-02-14|15/12/2023|-0.48|-0.3|45780000|48450000|3.6199998855591|1
2024-03-02 09:19:43|00689|48369|CHGG|930.66M|930660000|9.03|2714305|-43.7|40|2024-04-29|15/03/2024||0.2446||174510000|9.039999961853|1|2024-02-05|15/12/2023|0.36|0.36|187990000|185930000|9.5699996948242|1
2024-03-02 09:19:48|00690|1173548|VMEO|841.9M|841900000|5.01|1500027|36.51|16|2024-05-01|15/03/2024||-0.0333||102870000|5.0100002288818|1|2024-02-21|15/12/2023|0.05|-0.01|105540000|102370000|3.829999923706|1
2024-03-02 09:19:55|00691|259|DOW|39.17B|39170000000|55.76|4408118|-4.59|42|2024-04-25|15/03/2024||0.4465||10710000000|55.770000457764|1|2024-01-25|15/12/2023|0.43|0.4|10620000000|10420000000|53.090000152588|1
2024-03-02 09:20:00|00692|1052758|SPCE|675.52M|675520000|1.69|10075626|-67.12|28|2024-05-07|15/03/2024||-0.2795||4080000|1.6900000572205|1|2024-02-27|15/12/2023|-0.26|-0.3|2810000|2990000|1.7799999713898|1
2024-03-02 09:20:07|00693|21127|MKL|19.58B|19580000000|1,493.76|58025|11.73|43|2024-04-24|15/03/2024||18.23||3610000000|1493.7600097656|1|2024-01-31|15/12/2023|56.48|20.52|4640000000|3210000000|1500.7299804688|1
2024-03-02 09:20:14|00694|20420|RNR|11.77B|11770000000|223.34|448368|4.28|43|2024-05-08|15/03/2024||9.78||2850000000|223.35000610352|1|2024-01-30|15/12/2023|11.77|8.21|1800000000|1830000000|214.53999328613|1
2024-03-02 09:20:20|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
2024-03-02 09:20:27|00696|16428|JKHY|12.53B|12530000000|171.96|490957|3.68|43|2024-04-30|15/03/2024||1.17||542330000|171.96000671387|1|2024-02-06|15/12/2023|1.26|1.14|545710000|540270000|163.24000549316|1
2024-03-02 09:20:34|00697|13058|MIDD|8.26B|8260000000|154.15|370376|-1.14|43|2024-05-08|15/03/2024||2.12||983170000|154.14999389648|1|2024-02-20|15/12/2023|2.65|2.46|1010000000|1020000000|144.53999328613|1
2024-03-02 09:20:40|00698|1166473|VNT|6.64B|6640000000|43.12|809736|60.3|19|2024-05-02|15/03/2024||0.7024||743870000|43.119998931885|1|2024-02-15|15/12/2023|0.8|0.78|789000000|779770000|36.430000305176|1
2024-03-02 09:20:47|00699|101911|SABR|990.45M|990450000|2.61|4719122|-46.84|40|2024-04-30|15/03/2024||-0.0485||763840000|2.6099998950958|1|2024-02-15|15/12/2023|-0.12|-0.14|687000000|691860000|4.4099998474121|1
2024-03-02 09:20:53|00700|1161537|FOUR|7.17B|7170000000|83.55|1245577|20.2|18|2024-05-02|15/03/2024||0.6951||283760000|83.540000915527|1|2024-02-27|15/12/2023|0.76|0.82|705000000|758000000|72.790000915527|1
2024-03-02 09:20:59|00701|32520|TOL|12.2B|12200000000|116.88|1532635|97.5|43|2024-05-21|15/04/2024||4.14||2560000000|116.91999816895|1|2024-02-20|15/01/2024|2.25|1.78|1950000000|1880000000|102.18000030518|1
2024-03-02 09:21:07|00702|29680|TFX|10.49B|10490000000|223|248994|-5.38|43|2024-04-25|15/03/2024||3.07||726570000|223|1|2024-02-22|15/12/2023|3.38|3.26|773900000|768720000|250.94999694824|1
2024-03-02 09:21:14|00703|32322|ALSN|6.58B|6580000000|75.4|670818|54.73|43|2024-04-24|15/03/2024||1.85||771400000|75.400001525879|1|2024-02-13|15/12/2023|1.91|1.42|775000000|739730000|62.830001831055|1
2024-03-02 09:21:20|00704|955543|CC|3.08B|3080000000|20.77|1651405|-42.5|36|2024-04-29|15/03/2024||0.8512||1550000000|20.780000686646|1|2024-03-06|15/12/2023|0.174|0.2041|1330000000|1320000000|20.780000686646|1
2024-03-02 09:21:26|00705|20651|MOH|22.61B|22610000000|387.21|390350|39.37|43|2024-04-24|15/03/2024||5.62||9430000000|387.20999145508|1|2024-02-07|15/12/2023|4.38|4.34|9050000000|8350000000|357.11999511719|1
2024-03-02 09:21:32|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
2024-03-02 09:21:38|00707|21143|STE|23B|23000000000|232.77|445860|23.56|43|2024-05-09|15/03/2024||2.42||1460000000|232.77000427246|1|2024-02-07|15/12/2023|2.22|2.17|1400000|1350000000|225.91999816895|1
2024-03-02 09:21:44|00708|1162160|AZEK|7.14B|7140000000|48.95|1564275|104.21|21|2024-05-07|15/03/2024||0.373||411180000|48.950000762939|1|2024-02-06|15/12/2023|0.1|0.06|240400000|233820000|39.549999237061|1
2024-03-02 09:21:51|00709|16715|NDSN|15.22B|15220000000|266.09|234620|20.46|43|2024-05-20|15/04/2024||2.35||663880000|266.08999633789|1|2024-02-21|15/01/2024|2.21|1.97|633000000|629340000|264.10998535156|1
2024-03-02 09:21:57|00710|1013387|ATUS|1.36B|1360000000|2.98|5820037|-24.37|29|2024-04-25|15/03/2024||0.0018||2240000000|2.9800000190735|1|2024-02-14|15/12/2023|-0.26|0.07|2300000000|2290000000|2.039999961853|1
2024-03-02 09:22:04|00711|20249|AWI|5.3B|5300000000|120.98|564778|57.16|43|2024-04-23|15/03/2024||1.23||318970000|120.94000244141|1|2024-02-20|15/12/2023|1.22|1.04|312300000|305070000|105.08999633789|1
2024-03-02 09:22:10|00712|1167065|LESL|1.44B|1440000000|7.8|3063426|-37.85|18|2024-05-01|15/03/2024||-0.1782||202240000|7.8000001907349|1|2024-02-01|15/12/2023|-0.2|-0.21|174000000|169880000|6.710000038147|1
2024-03-02 09:22:14|00713|993236|||||||31|2024-04-04|15/02/2024||1.45||1670000000|102.05000305176|1|2024-01-04|15/11/2023|1.45|1.42|1730000000|1700000000|104.93000030518|1
2024-03-02 09:22:21|00714|29683|THO|6.88B|6880000000|129.03|419895|39.45|44|2024-06-05|15/04/2024||2.54||2940000000|129.0299987793|1|2024-03-06|15/01/2024||0.68||2260000000|129.0299987793|1
2024-03-02 09:22:27|00715|1164096|RKT|24.98B|24980000000|12.87|2956288|59.09|21|2024-05-02|15/03/2024||0.0067||989700000|12.869999885559|1|2024-02-22|15/12/2023|0.00|-0.05|885000000|762440000|11|1
2024-03-02 09:22:33|00716|1168839|PLTK|2.8B|2800000000|7.56|822455|-22.22|18|2024-05-07|15/03/2024||0.1573||643890000|7.5599999427795|1|2024-02-26|15/12/2023|0.1|0.17|637900000|629990000|7.1999998092651|1
2024-03-02 09:22:40|00717|20896|RRX|11.39B|11390000000|171.42|480490|7.09|43|2024-04-24|15/03/2024||2.04||1570000000|171.41999816895|1|2024-02-08|15/12/2023|1.85|1.95|373900000|376830000|140.75999450684|1
2024-03-02 09:22:46|00718|1167331|SHC|4.12B|4120000000|14.56|1099930|-16.37|20|2024-05-02|15/03/2024||0.1342||245150000|14.560000419617|1|2024-02-27|15/12/2023|0.26|0.26|310000000|300400000|17.059999465942|1
2024-03-02 09:22:53|00719|6387|STLD|21.64B|21640000000|133.71|1305158|0.62|51|2024-04-17|15/03/2024||3.43||4820000000|133.71000671387|1|2024-01-23|15/12/2023|2.61|2.63|4230000000|4200000000|115.43000030518|1
2024-03-02 09:22:59|00720|39142|TKO|14.28B|14280000000|82.26|1341791|-1.54|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
2024-03-02 09:23:05|00721|1096042|FTDR|2.44B|2440000000|31.14|734753|5.7|29|2024-05-02|15/03/2024||0.2502||386930000|31.139999389648|1|2024-02-28|15/12/2023|0.2|0.03|366000000|359000000|33.029998779297|1
2024-03-02 09:23:13|00722|21164|HEI|23.65B|23650000000|193.89|401367|11.18|43|2024-05-28|15/04/2024||0.8109||944340000|193.88999938965|1|2024-02-26|15/01/2024|0.82|0.7412|896360000|891320000|199.16999816895|1
2024-03-02 09:23:18|00723|1176184|VSCO|2.2B|2200000000|28.44|1863902|-24.66|16|2024-05-29|15/04/2024||0.3069||1390000000|28.440000534058|1|2024-03-06|15/01/2024||2.45||2090000000|28.440000534058|1
2024-03-02 09:23:25|00724|48413|COMM|240.74M|240740000|1.14|2830196|-85.18|42|2024-05-02|15/03/2024||0.045||1470000000|1.1349999904633|1|2024-02-29|15/12/2023|-0.02|0.0513|1190000000|1510000000|1.8500000238419|1
2024-03-02 09:23:30|00725|1164707|CVAC|765.82M|765820000|3.42|1261866|-56.38|14|2024-05-22|15/03/2024||-0.1932||10510000|3.420000076294|1|2024-04-24|15/12/2023||-0.1858||33760000|3.420000076294|1
2024-03-02 09:23:36|00726|1163543|OPEN|2.11B|2110000000|3.11|21341853|122.14|19|2024-05-02|15/03/2024||-0.2013||1140000000|3.1099998950958|1|2024-02-15|15/12/2023|-0.14|-0.24|870000000|827600000|3.4349999427795|1
2024-03-02 09:23:43|00727|8277|VYX|1.62B|1620000000|11.48|2411661|-55|42|2024-05-02|15/03/2024||0.48||923800000|11.470000267029|1|2024-02-29|15/12/2023|-0.0661|0.52|963000000|959230000|14.310000419617|1
2024-03-02 09:23:49|00728|1167752|CERT|2.93B|2930000000|18.3|584892|-15.4|20|2024-05-02|15/03/2024||0.1181||89470000|18.299999237061|1|2024-02-29|15/12/2023|0.09|0.1095|88000000|86680000|16.979999542236|1
2024-03-02 09:23:54|00729|1163350|JAMF|2.24B|2240000000|17.6|419135|-18.03|19|2024-05-07|15/03/2024||0.0832||150760000|17.60000038147|1|2024-02-27|15/12/2023|0.13|0.12|150650000|148520000|19.89999961853|1
2024-03-02 09:24:01|00730|21102|CHE|9.28B|9280000000|613.81|78797|17.01|43|2024-04-23|15/03/2024||5.45||588570000|613.80999755859|1|2024-02-27|15/12/2023|6.6|6.25|585900000|586640000|598.46997070312|1
2024-03-02 09:24:08|00731|17424|UI|7.14B|7140000000|118.09|99054|-55.77|43|2024-05-10|15/03/2024||2.15||531730000|118.11000061035|1|2024-02-09|15/12/2023|1.38|1.75|465000000|511240000|127.12999725342|1
2024-03-02 09:24:15|00732|20263|GPK|7.8B|7800000000|25.47|2842771|4.26|43|2024-04-30|15/03/2024||0.6308||2380000000|25.479999542236|1|2024-02-20|15/12/2023|0.75|0.7|2250000000|2400000000|24.670000076294|1
2024-03-02 09:24:22|00733|20372|MSA|7.2B|7200000000|183.18|148251|35.6|43|2024-04-24|15/03/2024||1.56||422680000|183.0299987793|1|2024-02-14|15/12/2023|2.06|1.87|495000000|467520000|175.05000305176|1
2024-03-02 09:24:27|00734|1172566|AGL|2.47B|2470000000|6.04|5616087|-75.32|17|2024-05-22|15/03/2024||0.0016||1590000000|6.039999961853|1|2024-02-27|15/12/2023|-0.41|-0.24|1060000000|1020000000|6.1700000762939|1
2024-03-02 09:24:34|00735|39255|CCK|9.11B|9110000000|76.28|1244332|-12.3|43|2024-04-22|15/03/2024||0.9969||2950000000|76.319999694824|1|2024-02-05|15/12/2023|1.24|1.43|2860000000|2950000000|89.040000915527|1
2024-03-02 09:24:41|00736|20730|BFa|28.77B|28770000000|60.68|59499|-7.67|44|2024-06-05|15/04/2024||0.4712||1080000000|60.680000305176|1|2024-03-06|15/01/2024||0.5689||1130000000|60.680000305176|1
2024-03-02 09:24:48|00737|16672|MSGS|4.53B|4530000000|188.82|136033|-3.3|43|2024-05-01|15/03/2024||2.69||421000000|189.07000732422|1|2024-02-06|15/12/2023|0.59|0.48|326900000|325860000|181.82000732422|1
2024-03-02 09:24:55|00738|32381|DECK|23.19B|23190000000|903.29|332406|114.64|42|2024-05-23|15/03/2024||2.74||879180000|903.28997802734|1|2024-02-01|15/12/2023|15.11|11.4|1560000000|1440000000|753.72998046875|1
2024-03-02 09:25:02|00739|20246|SPR|3.83B|3830000000|33.02|4024690|-1.87|43|2024-05-01|15/03/2024||-0.3297||1710000000|32.979999542236|1|2024-02-06|15/12/2023|0.48|-0.4|1800000000|1740000000|26.709999084473|1
2024-03-02 09:25:09|00740|942671|SYNH|4.46B|4460000000|42.98|1382765|5.68|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
2024-03-02 09:25:15|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
2024-03-02 09:25:20|00742|1167058|ALGM|6.27B|6270000000|32.48|1638983|-26.48|20|2024-05-09|15/03/2024||0.2121||234960000|32.479999542236|1|2024-02-01|15/12/2023|0.32|0.29|254980000|254950000|25.940000534058|1
2024-03-02 09:25:27|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
2024-03-02 09:25:32|00744|1163886|BEPC|9.01B|9010000000|24.39|1062692|-15.43|18|2024-05-03|15/03/2024||-0.07|||24.389999389648|1|2024-02-02|15/12/2023|0.01|-0.11|1070000000|1300000000|28.120000839233|1
2024-03-02 09:25:39|00745|39237|SIX|2.19B|2190000000|26.09|966548|-7.74|43|2024-04-24|15/03/2024||-0.8971||148930000|26.090000152588|1|2024-02-29|15/12/2023|-0.27|0.2295|292550000|297460000|24.60000038147|1
2024-03-02 09:25:45|00746|948325|GDDY|16.23B|16230000000|113.69|1517368|50.34|37|2024-05-02|15/03/2024||0.9446||1100000000|113.7200012207|1|2024-02-13|15/12/2023|7.85|1.04|1100000000|1100000000|112.30999755859|1
2024-03-02 09:25:52|00747|20917|BYD|6.23B|6230000000|64.88|790674|-0.78|43|2024-04-23|15/03/2024||1.58||952400000|64.879997253418|1|2024-02-08|15/12/2023|1.66|1.47|954410000|929040000|64|1
2024-03-02 09:25:59|00748|52812|IOVA|4.69B|4690000000|16.79|10392582|135.81|36|2024-05-07|15/03/2024||-0.4076||7440000|16.790000915527|1|2024-02-28|15/12/2023|-0.45|-0.43|480000|1440000|17.469999313354|1
2024-03-02 09:26:06|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
2024-03-02 09:26:13|00750|8124|BC|5.99B|5990000000|87.89|714782|-0.57|44|2024-04-25|15/03/2024||1.34||1390000000|87.870002746582|1|2024-02-01|15/12/2023|1.45|1.66|1360000000|1440000000|80.680000305176|1
2024-03-02 09:26:19|00751|942636|AXTA|7.15B|7150000000|32.47|2035666|5.8|38|2024-04-22|15/03/2024||0.409||1290000000|32.479999542236|1|2024-02-08|15/12/2023|0.43|0.44|1300000000|1290000000|32.549999237061|1
2024-03-02 09:26:26|00752|20809|DCI|8.71B|8710000000|72.52|423261|9.32|43|2024-05-29|15/04/2024||0.81||915190000|72.519996643066|1|2024-02-28|15/01/2024|0.81|0.74|876700000|868400000|67.139999389648|1
2024-03-02 09:26:33|00753|20879|LAD|8.25B|8250000000|299.7|202286|17.78|43|2024-04-17|15/03/2024||8.24||8690000000|299.70001220703|1|2024-02-14|15/12/2023|8.24|8.2|7670000000|7950000000|298.32998657227|1
2024-03-02 09:26:40|00754|20849|BRO|23.93B|23930000000|83.74|1398156|49.14|43|2024-04-22|15/03/2024||1.03||1220000000|83.73999786377|1|2024-01-22|15/12/2023|0.58|0.53|1030000000|985530000|74.830001831055|1
2024-03-02 09:26:47|00755|39138|AGCO|8.24B|8240000000|110.45|713005|-22.62|43|2024-04-30|15/03/2024||2.3||3010000000|110.45999908447|1|2024-02-06|15/12/2023|3.78|4.03|3800000000|4030000000|120.93000030518|1
2024-03-02 09:26:53|00756|1097781|NFE|7.06B|7060000000|34.43|1169958|0.53|27|2024-05-02|15/03/2024||0.9108||787300000|34.430000305176|1|2024-02-29|15/12/2023|1.06|0.7805|643040000|625150000|31.659999847412|1
2024-03-02 09:27:00|00757|1161057|HWM|27.49B|27490000000|67|2861309|54.56|31|2024-04-30|15/03/2024||0.518||1730000000|67|1|2024-02-13|15/12/2023|0.53|0.47|1730000000|1650000000|58.830001831055|1
2024-03-02 09:27:07|00758|20947|SKX|9.6B|9600000000|62.33|1642576|35.68|43|2024-04-25|15/03/2024||1.1||2210000000|62.330001831055|1|2024-02-01|15/12/2023|0.56|0.55|1960000000|2040000000|62.439998626709|1
2024-03-02 09:27:14|00759|941651|CDK|6.39B|6390000000|54.76|2159234|0|33|2022-11-08|15/09/2022||0.83||462000000|54.759998321533|1|2022-08-16|15/06/2022||0.64||464300000|54.759998321533|1
2024-03-02 09:27:21|00760|21213|OLN|6.57B|6570000000|54.67|1184797|-7.34|43|2024-04-25|15/03/2024||0.3759||1660000000|54.669998168945|1|2024-01-25|15/12/2023|0.43|0.2|1610000000|1510000000|50.799999237061|1
2024-03-02 09:27:28|00761|39164|DAR|6.97B|6970000000|43.67|2018890|-30.35|43|2024-05-08|15/03/2024||0.8664||1580000000|43.669998168945|1|2024-02-27|15/12/2023|0.52|0.68|1610000000|1690000000|42.549999237061|1
2024-03-02 09:27:36|00762|39306|WLK|17.61B|17610000000|137.39|345886|12.07|43|2024-05-02|15/03/2024||0.9884||2930000000|137.38000488281|1|2024-02-20|15/12/2023|0.72|0.9|2830000000|2860000000|144.14999389648|1
2024-03-02 09:27:41|00763|1173265|PCOR|11.43B|11430000000|78.89|1322355|17.55|14|2024-05-01|15/03/2024||0.0752||257410000|78.889999389648|1|2024-02-15|15/12/2023|0.17|0.07|260040000|248340000|73.519996643066|1
2024-03-02 09:27:46|00764|1174594|MCW|2.54B|2540000000|8.04|1461922|-10.86|15|2024-05-09|15/03/2024||0.0785||242640000|8.039999961853|1|2024-02-21|15/12/2023|0.07|0.07|230100000|230110000|9.0100002288818|1
2024-03-02 09:27:53|00765|39334|PENN|2.76B|2760000000|18.5|5691475|-39.86|43|2024-05-02|15/03/2024||-0.4973||1670000000|18.5|1|2024-02-15|15/12/2023|-1.75|-0.5|1400000000|1550000000|22.5|1
2024-03-02 09:28:00|00766|20774|PPC|7.6B|7600000000|32.09|674261|31.89|43|2024-04-24|15/03/2024||0.506||4350000000|32.090000152588|1|2024-02-26|15/12/2023|0.59|0.43|4500000000|4470000000|28.870000839233|1
2024-03-02 09:28:06|00767|1161540|VRM|21.44M|21440000|11.97|62752|-84.61|20|2024-05-07|15/03/2024||-0.57||234900000|11.970000267029|1|2024-02-27|15/12/2023||-0.4006||265250000|13.579999923706|1
2024-03-02 09:28:11|00768|1172716|DV|5.39B|5390000000|31.45|1592295|15.37|18|2024-05-08|15/03/2024||0.132||146910000|31.450000762939|1|2024-02-28|15/12/2023|0.41|0.21|172200000|171850000|41.549999237061|1
2024-03-02 09:28:16|00769|1175175|CNM|10.08B|10080000000|48.97|3180274|106.36|17|2024-06-04|15/04/2024||0.5111||1640000000|48.970001220703|1|2024-03-19|15/01/2024||0.3253||1430000000|48.970001220703|1
2024-03-02 09:28:22|00770|32366|HLF|868.54M|868540000|8.75|1807296|-57.23|43|2024-04-30|15/03/2024||0.588||1250000000|8.75|1|2024-02-14|15/12/2023|0.28|0.39|1220000000|1190000000|11.800000190735|1
2024-03-02 09:28:27|00771|1164644|DCT|2.60B|2600000000|18.99|1941656|0.42|17|2023-07-06|15/05/2023||0.037||82370000|18.989999771118|1|2023-04-03|15/02/2023||0.029||80950000|18.989999771118|1
2024-03-02 09:28:34|00772|21114|G|6.09B|6090000000|33.94|1409498|-28.92|43|2024-05-02|15/03/2024||0.682||1110000000|33.939998626709|1|2024-02-08|15/12/2023|0.82|0.74|1150000000|1120000000|34.810001373291|1
2024-03-02 09:28:39|00773|1175119|PYCR|3.72B|3720000000|20.9|674668|-15.08|17|2024-05-02|15/03/2024||0.2004||187920000|20.89999961853|1|2024-02-07|15/12/2023|-0.15|0.09|159500000|155500000|20|1
2024-03-02 09:28:45|00774|1167748|AI|4.38B|4380000000|35.87|9653190|68.32|18|2024-05-30|15/04/2024||-0.2409||83900000|35.869998931885|1|2024-02-28|15/01/2024|-0.13|-0.28|78400000|76140000|30.10000038147|1
2024-03-02 09:28:51|00775|15629|CACC|6.79B|6790000000|552|68948|22.99|43|2024-04-29|15/03/2024||7.5||469620000|552|1|2024-01-31|15/12/2023|10.06|5.9|491600000|460960000|554.32000732422|1
2024-03-02 09:28:58|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
2024-03-02 09:29:05|00777|1163737|UWMC|10.2B|10200000000|6.57|1333720|36.87|19|2024-05-07|15/03/2024||0.0549||437400000|6.5700001716614|1|2024-02-28|15/12/2023|-0.23|0.04|-114580000|414840000|6.710000038147|1
2024-03-02 09:29:11|00778|1171775|DSEY|2.72B|2720000000|8.39|2028478|36.42|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
2024-03-02 09:29:17|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
2024-03-02 09:29:25|00780|41261|GMED|7.37B|7370000000|54.47|1198385|-6.25|43|2024-05-02|15/03/2024||0.5954||591700000|54.450000762939|1|2024-02-20|15/12/2023|0.6|0.58|616530000|608170000|53.819999694824|1
2024-03-02 09:29:31|00781|1163042|LMND|1.19B|1190000000|16.91|1992327|13.41|20|2024-05-07|15/03/2024||-0.7917||119780000|16.920000076294|1|2024-02-27|15/12/2023|-0.61|-0.8|115500000|111710000|20.030000686646|1
2024-03-02 09:29:37|00782|1173436|FIGS|881.84M|881840000|5.19|3908955|-25.64|17|2024-05-09|15/03/2024||0.0063||128270000|5.1900000572205|1|2024-02-28|15/12/2023|0.05|0.02|144900000|149140000|5.960000038147|1
2024-03-02 09:29:44|00783|39168|LPX|5.42B|5420000000|75.06|713347|24.68|43|2024-05-01|15/03/2024||1.06||687070000|75.080001831055|1|2024-02-14|15/12/2023|0.71|0.54|658000000|616260000|68.690002441406|1
2024-03-02 09:29:50|00784|1174607|LZ|2.38B|2380000000|12.64|1340341|48.36|20|2024-05-08|15/03/2024||0.1025||175680000|12.640000343323|1|2024-02-22|15/12/2023|0.13|0.1|158700000|156560000|9.7600002288818|1
2024-03-02 09:29:54|00785|1163277|||||||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
2024-03-02 09:29:59|00786|1168863|WOOF|698.07M|698070000|2.6|4345552|-74.51|19|2024-05-22|15/04/2024||-0.0043||1560000000|2.5999999046326|1|2024-03-13|15/01/2024||0.035||1630000000|2.5999999046326|1
2024-03-02 09:30:07|00787|8107|SNV|5.56B|5560000000|37.92|1507424|-6.3|44|2024-04-23|15/03/2024||0.9967||548950000|37.939998626709|1|2024-01-17|15/12/2023|0.8|0.9457|488680000|519520000|35.450000762939|1
2024-03-02 09:30:17|00788|15777|COLM|4.86B|4860000000|81.2|440880|-9.13|43|2024-04-25|15/03/2024||0.5362||771980000|81.199996948242|1|2024-02-01|15/12/2023|1.55|1.96|1060000000|1080000000|79.26000213623|1
2024-03-02 09:30:27|00789|16781|NXST|5.47B|5470000000|163.69|338063|-10.94|42|2024-05-09|15/03/2024||4.86||1320000000|163.69000244141|1|2024-02-28|15/12/2023|3.32|4.16|1300000000|1310000000|162.39999389648|1
2024-03-02 09:30:33|00790|1172383|TSPH|112.88M|112880000|0.49|3894302|-72.93|14|2024-05-06|15/03/2024||-0.2716||0.00|0.50999999046326|1|2024-03-04|15/12/2023||-0.2686||0.00|0.50999999046326|1
2024-03-02 09:30:47|00791|17183|SIVBQ|4.74M|4740000|0.0800|138330|-99.97|43|2024-04-25|15/03/2024||3.75||1350000000|0.07999999821186|1|2024-01-18|15/12/2023||4.23||1580000000|0.14000000059605|1
2024-03-02 09:30:54|00792|20751|FRCB|11.19M|11190000|0.06|863602|-99.95|43|2024-04-12|15/03/2024||-2.37||469870000|0.07000000029802|1|2024-03-04|15/12/2023||-2.32||845000000|0.07000000029802|1
2024-03-02 09:31:02|00793|1159417|OTIS|38.79B|38790000000|95.7|2151268|11.71|21|2024-04-23|15/03/2024||0.868||3460000000|95.680000305176|1|2024-01-31|15/12/2023|0.87|0.86|3620000000|3570000000|90|1
2024-03-02 09:31:09|00794|1135949|CTVA|37.66B|37660000000|53.64|4215561|-15.59|25|2024-05-01|15/03/2024||0.9738||4720000000|53.659999847412|1|2024-01-31|15/12/2023|0.15|0.07|3710000000|3610000000|45.830001831055|1
2024-03-02 09:31:19|00795|943143|LBRDK|8.63B|8630000000|60.38|1184599|-29.33|37|2024-05-03|15/03/2024||1.26||252900000|60.380001068115|1|2024-02-16|15/12/2023|1.4|2.28|250000000|249000000|60.430000305176|1
2024-03-02 09:31:26|00796|995924|INVH|21.2B|21200000000|34.53|3238510|12.92|31|2024-04-24|15/03/2024||0.1787||627050000|34.540000915527|1|2024-02-13|15/12/2023|0.21|0.17|624000000|616610000|32.900001525879|1
2024-03-02 09:31:32|00797|20790|SUI|16.87B|16870000000|132.74|832181|-6.39|43|2024-04-24|15/03/2024||-0.082||659890000|132.74000549316|1|2024-02-20|15/12/2023|-0.65|0.03|726700000|667510000|130|1
2024-03-02 09:31:40|00798|39337|TRMB|15.32B|15320000000|62.35|1426588|19.38|43|2024-05-01|15/03/2024||0.6045||922330000|62.349998474121|1|2024-02-12|15/12/2023|0.63|0.6|932400000|911710000|52.509998321533|1
2024-03-02 09:31:47|00799|955846|TDOC|2.51B|2510000000|14.99|4733690|-41.08|36|2024-04-24|15/03/2024||-0.4512||642160000|15|1|2024-02-20|15/12/2023|-0.17|-0.22|660530000|670790000|21.030000686646|1
2024-03-02 09:31:54|00800|24297|TDY|20.13B|20130000000|425|222508|-1.77|43|2024-04-24|15/03/2024||4.65||1400000000|425|1|2024-01-24|15/12/2023|5.44|5.04|1430000000|1460000000|441.98001098633|1
2024-03-02 09:32:00|00801|1142204|AMCR|13.13B|13130000000|9.1|9010194|-18.82|27|2024-04-30|15/03/2024||0.1649||3500000000|9.0900001525879|1|2024-02-06|15/12/2023|0.16|0.15|3250000000|3420000000|9.2200002670288|1
2024-03-02 09:32:08|00802|17124|SBNY|124.08M|124080000|2|963636|-98.17|43|2024-04-17|15/03/2024||4.23||705600000|2|1|2024-03-04|15/12/2023||4.06||675400000|2|1
2024-03-02 09:32:16|00803|101848|ALLY|11.35B|11350000000|37.33|4199955|23.61|40|2024-04-11|15/03/2024||0.504||1990000000|37.330001831055|1|2024-01-19|15/12/2023|0.45|0.45|2100000000|2000000000|32.130001068115|1
2024-03-02 09:32:24|00804|39139|IEX|18.11B|18110000000|239.44|399248|6.69|43|2024-04-25|15/03/2024||1.78||808070000|239.4700012207|1|2024-02-06|15/12/2023|1.83|1.78|789000000|766880000|218.2200012207|1
2024-03-02 09:32:31|00805|17251|SSNC|15.85B|15850000000|64.15|947458|8.42|43|2024-04-25|15/03/2024||1.22||1420000000|64.150001525879|1|2024-02-13|15/12/2023|1.26|1.24|1410000000|1390000000|61.240001678467|1
2024-03-02 09:32:37|00806|29723|WAB|25.15B|25150000000|142.08|1000923|33.72|43|2024-04-25|15/03/2024||1.49||2390000000|142.08000183105|1|2024-02-14|15/12/2023|1.54|1.58|2530000000|2480000000|136.39999389648|1
2024-03-02 09:32:44|00807|1061925|VICI|30.84B|30840000000|29.57|6254100|-12.51|26|2024-04-30|15/03/2024||0.6624||931310000|29.579999923706|1|2024-02-22|15/12/2023|0.72|0.65|931900000|917940000|29.659999847412|1
2024-03-02 09:32:51|00808|39171|CPT|10.4B|10400000000|95.83|1107628|-15.94|43|2024-04-25|15/03/2024||0.3891||379070000|95.800003051758|1|2024-02-01|15/12/2023|2.03|0.4|387590000|387370000|93.839996337891|1
2024-03-02 09:32:58|00809|20475|BIO|9.48B|9480000000|332.24|237671|-33.92|43|2024-04-25|15/03/2024||3.28||647790000|332.29998779297|1|2024-02-15|15/12/2023|3.1|2.82|681180000|685000000|327.91000366211|1
2024-03-02 09:33:05|00810|13972|WOLF|3.58B|3580000000|28.43|4461688|-59.14|43|2024-04-24|15/03/2024||-0.6422||223840000|28.430000305176|1|2024-01-31|15/12/2023|-0.55|-0.63|208400000|206190000|33.950000762939|1
2024-03-02 09:33:11|00811|1073206|DAY|10.53B|10530000000|68.25|1362166|-6.74|29|2024-05-01|15/03/2024||0.4236||426100000|68.25|1|2024-02-07|15/12/2023|0.5|0.3184|399700000|399840000|71.25|1
2024-03-02 09:33:18|00812|15579|BMRN|16.44B|16440000000|87.14|1492252|-12.96|43|2024-04-24|15/03/2024||0.3258||650380000|87.139999389648|1|2024-02-22|15/12/2023|0.49|0.2|646200000|639260000|88.540000915527|1
2024-03-02 09:33:25|00813|29737|EVRG|11.28B|11280000000|49.12|2892177|-16.48|43|2024-05-03|15/03/2024||0.58||1260000000|49.119998931885|1|2024-02-29|15/12/2023|0.27|0.26|1190000000|1190000000|49.790000915527|1
2024-03-02 09:33:34|00814|1096067|ELAN|7.9B|7900000000|16.05|5040279|45.78|27|2024-05-07|15/03/2024||0.2822||1200000000|16.030000686646|1|2024-02-26|15/12/2023|0.08|0.1|1040000000|1000000000|16.370000839233|1
2024-03-02 09:33:41|00815|41250|WPC|12.32B|12320000000|56.39|1557963|-30.83|43|2024-04-26|15/03/2024||0.5||391320000|56.360000610352|1|2024-02-09|15/12/2023|0.66|0.52|410380000|413270000|61.349998474121|1
2024-03-02 09:33:48|00816|39241|FNF|13.79B|13790000000|50.49|1561589|32.28|43|2024-05-07|15/03/2024||0.8856||2680000000|50.490001678467|1|2024-02-21|15/12/2023|0.75|0.98|3430000000|2890000000|52.130001068115|1
2024-03-02 09:33:55|00817|15572|BLDR|24.39B|24390000000|200.05|1777355|130.74|43|2024-05-02|15/03/2024||2.27||3820000000|199.97999572754|1|2024-02-22|15/12/2023|3.55|2.46|4150000000|4030000000|183.66000366211|1
2024-03-02 09:34:04|00818|20580|JLL|9.15B|9150000000|192.86|276917|12.26|43|2024-05-07|15/03/2024||0.9902||5010000000|192.86000061035|1|2024-02-27|15/12/2023|4.23|3.71|5880000000|5790000000|184.83999633789|1
2024-03-02 09:34:12|00819|19696|LDOS|17.3B|17300000000|127.46|780690|31.47|42|2024-04-30|15/03/2024||1.7||3820000000|127.44000244141|1|2024-02-13|15/12/2023|1.99|1.74|4000000000|3800000000|114.55999755859|1
2024-03-02 09:34:18|00820|1075224|EQH|11.12B|11120000000|33.74|3956662|5.67|29|2024-05-06|15/03/2024||1.38||3610000000|33.729999542236|1|2024-02-06|15/12/2023|1.34|1.16|2170000000|3560000000|32.659999847412|1
2024-03-02 09:34:26|00821|39190|BG|13.53B|13530000000|93.08|1615720|-4.59|44|2024-04-24|15/03/2024||2.64||14240000000|93.110000610352|1|2024-02-07|15/12/2023|3.7|2.82|14940000000|15060000000|90.029998779297|1
2024-03-02 09:34:32|00822|20330|MPW|2.62B|2620000000|4.37|22778645|-58.34|43|2024-04-25|15/03/2024||0.1457||285290000|4.3800001144409|1|2024-02-21|15/12/2023|0.18|0.15|-122380000|310940000|3.5999999046326|1
2024-03-02 09:34:39|00823|24321|TRGP|22.17B|22170000000|99.34|1642814|28.6|43|2024-05-02|15/03/2024||1.36||4240000000|99.339996337891|1|2024-02-15|15/12/2023|1.43|1.48|4240000000|3790000000|88.339996337891|1
2024-03-02 09:34:46|00824|20844|ATO|17B|17000000000|112.73|815036|1.11|43|2024-05-01|15/03/2024||2.66||1580000000|112.73000335693|1|2024-02-06|15/12/2023|2.08|2.05|1160000000|1160000000|111.7799987793|1
2024-03-02 09:34:53|00825|13569|FSLR|16.89B|16890000000|158.05|2315183|-20.27|43|2024-04-25|15/03/2024||2.29||853610000|158.05000305176|1|2024-02-27|15/12/2023|3.25|3.15|1160000000|1310000000|144.58000183105|1
2024-03-02 09:35:00|00826|23064|QGEN|9.62B|9620000000|39.875|1272552|-5.21|39|2024-05-07|15/03/2024||0.4378||457110000|43.450000762939|1|2024-02-06|15/12/2023|0.55|0.55|503000000|500770000|42.189998626709|1
2024-03-02 09:35:07|00827|20301|NLY|9.65B|9650000000|19.3|4081607|-3.5|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
2024-03-02 09:35:14|00828|940831|FWONK|17B|17000000000|73.3|1123052|3.9|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
2024-03-02 09:35:20|00829|958243|RUN|2.67B|2670000000|12.18|15201195|-48.56|36|2024-05-01|15/03/2024||-0.29||479200000|12.180000305176|1|2024-02-21|15/12/2023|-1.33|-0.21|516600000|532680000|15.890000343323|1
2024-03-02 09:35:26|00830|20476|BKIN|190.87M|190870000|75.76|14287693|31.19|31|2024-05-10|15/03/2024||0.5633||389000000|75.76000213623|1|2024-03-07|15/12/2023||0.4704||374580000|75.76000213623|1
2024-03-02 09:35:33|00831|16037|EWBC|10.1B|10100000000|72.16|1118319|-3|43|2024-04-23|15/03/2024||1.99||639570000|72.160003662109|1|2024-01-23|15/12/2023|2.02|1.74|654740000|641330000|72.919998168945|1
2024-03-02 09:35:41|00832|942360|AMH|15.37B|15370000000|36.8|3964579|20.58|39|2024-05-02|15/03/2024||0.1693||430570000|36.790000915527|1|2024-02-22|15/12/2023|0.21|0.14|408700000|410870000|34.729999542236|1
2024-03-02 09:35:47|00833|21027|HUBB|20.63B|20630000000|384.77|388561|54.19|43|2024-04-23|15/03/2024||3.55||1390000000|384.76998901367|1|2024-01-30|15/12/2023|3.69|3.58|1350000000|1320000000|332.55999755859|1
2024-03-02 09:35:55|00834|39220|WRB|21.21B|21210000000|82.69|1217452|22.79|43|2024-04-23|15/03/2024||1.49||2760000000|82.690002441406|1|2024-01-24|15/12/2023|1.45|1.38|2720000000|2700000000|76.779998779297|1
2024-03-02 09:36:01|00835|21198|CUBE|9.86B|9860000000|43.6|1626701|-8.25|43|2024-04-25|15/03/2024||0.4343||257430000|43.599998474121|1|2024-02-29|15/12/2023|0.5|0.4506|265130000|260440000|42.849998474121|1
2024-03-02 09:36:08|00836|39258|SCI|10.64B|10640000000|72.76|883724|8.71|43|2024-04-29|15/03/2024||0.8727||1020000000|72.730003356934|1|2024-02-12|15/12/2023|0.93|0.91|1100000000|1020000000|67.23999786377|1
2024-03-02 09:36:15|00837|9235|RS|18.34B|18340000000|319.98|241120|22.99|43|2024-04-25|15/03/2024||5.61||3760000000|320.17999267578|1|2024-02-15|15/12/2023|4.73|3.91|3340000000|3310000000|294.64999389648|1
2024-03-02 09:36:22|00838|39140|LEA|7.78B|7780000000|136.41|530398|-2.73|43|2024-04-30|15/03/2024||3.14||6030000000|136.41999816895|1|2024-02-06|15/12/2023|3.03|3.12|5800000000|5690000000|134.36000061035|1
2024-03-02 09:36:29|00839|42582|GLPI|12.65B|12650000000|45.4|1600490|-16.91|42|2024-04-25|15/03/2024||0.6992||366560000|45.400001525879|1|2024-02-27|15/12/2023|0.78|0.69|369030000|361140000|44.459999084473|1
2024-03-02 09:36:35|00840|6447|IAC|4.9B|4900000000|56.97|549728|8.35|43|2024-05-07|15/03/2024||-1.16||940290000|56.970001220703|1|2024-02-13|15/12/2023|3.7|-0.18|1060000000|1060000000|52.979999542236|1
2024-03-02 09:36:42|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
2024-03-02 09:36:51|00842|29655|GWRE|9.56B|9560000000|116.73|793464|63.08|43|2024-06-04|15/04/2024||0.1338||235000000|116.73000335693|1|2024-03-07|15/01/2024||0.2314||240940000|116.73000335693|1
2024-03-02 09:36:59|00843|13961|WTRG|9.53B|9530000000|34.85|1731284|-18.02|43|2024-05-06|15/03/2024||0.7519||759500000|34.860000610352|1|2024-02-22|15/12/2023|0.5|0.51|479420000|708500000|36.360000610352|1
2024-03-02 09:37:06|00844|39165|LII|16.83B|16830000000|472.72|274574|85.02|44|2024-04-22|15/03/2024||3.11||1050000000|472.95001220703|1|2024-01-31|15/12/2023|3.63|3.48|1200000000|1140000000|447.75|1
2024-03-02 09:37:13|00845|20553|LSI|11.52B|11520000000|133.10|761701|6.7|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
2024-03-02 09:37:18|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
2024-03-02 09:37:25|00847|7972|CLF|10.5B|10500000000|21.09|9358557|-5.09|43|2024-04-24|15/03/2024||0.3721||5420000000|21.079999923706|1|2024-01-29|15/12/2023|-0.05|-0.02|5110000000|5160000000|18.420000076294|1
2024-03-02 09:37:32|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
2024-03-02 09:37:39|00849|1123969|TW|24.73B|24730000000|104.81|1101254|44.57|25|2024-04-25|15/03/2024||0.6774||397990000|104.80999755859|1|2024-02-06|15/12/2023|0.64|0.62|370000000|367230000|97.370002746582|1
2024-03-02 09:37:46|00850|20803|CLVT|4.76B|4760000000|7.14|4256129|-37.75|43|2024-05-06|15/03/2024||0.1448||641220000|7.1399998664856|1|2024-02-27|15/12/2023|0.23|0.21|683700000|684590000|8.9399995803833|1
2024-03-02 09:37:53|00851|24357|WSO|14.48B|14480000000|394.54|303471|27.91|43|2024-04-18|15/03/2024||2.44||1610000000|394.54000854492|1|2024-02-13|15/12/2023|2.06|2.42|1600000000|1650000000|410.39999389648|1
2024-03-02 09:37:59|00852|39217|AFG|10.66B|10660000000|127.37|364298|-5.32|43|2024-05-01|15/03/2024||2.76||1720000000|127.37000274658|1|2024-02-06|15/12/2023|2.84|2.91|2080000000|1670000000|118.58000183105|1
2024-03-02 09:38:05|00853|254|AA|4.97B|4970000000|27.68|6380413|-48.44|31|2024-04-17|15/03/2024||-0.2984||2540000000|27.680000305176|1|2024-01-17|15/12/2023|-0.56|-0.84|2600000000|2600000000|27.870000839233|1
2024-03-02 09:38:11|00854|41235|REXR|11.58B|11580000000|52.13|1591886|-14.08|43|2024-04-17|15/03/2024||0.2696||210880000|52.130001068115|1|2024-02-06|15/12/2023|0.29|0.27|210430000|211550000|52.310001373291|1
2024-03-02 09:38:22|00855|20451|KNX|8.91B|8910000000|55.18|1990264|-5.48|43|2024-04-18|15/03/2024||0.3831||1900000000|55.200000762939|1|2024-01-24|15/12/2023|0.09|0.44|1930000000|1960000000|57.040000915527|1
2024-03-02 09:39:29|00856|39189|DOX|10.62B|10620000000|91.18|637041|-0.58|36|2024-05-08|15/03/2024||1.6||1250000000|91.180000305176|1|2024-02-06|15/12/2023|1.56|1.56|1250000000|1240000000|92.269996643066|1
2024-03-02 09:39:36|00857|39169|ACM|12.16B|12160000000|89.37|744533|1.2|43|2024-05-06|15/03/2024||1.03||1800000000|89.379997253418|1|2024-02-05|15/12/2023|1.05|0.95|3900000000|1740000000|90.23999786377|1
2024-03-02 09:39:44|00858|6446|CIEN|8.82B|8820000000|60.86|1932911|24.69|43|2024-05-30|15/04/2024||0.6536||1100000000|60.840000152588|1|2024-03-07|15/01/2024||0.4739||1020000000|60.840000152588|1
2024-03-02 09:39:50|00859|39146|UGI|5.15B|5150000000|24.61|2010751|-34.02|43|2024-05-01|15/03/2024||1.78||3210000000|24.60000038147|1|2024-01-31|15/12/2023|1.2|1.05|2120000000|2810000000|22.469999313354|1
2024-03-02 09:39:56|00860|1011774|VST|18.96B|18960000000|54.49|3897939|155.94|29|2024-05-03|15/03/2024||0.47||1760000000|54.5|1|2024-02-28|15/12/2023|0.07|-0.072|14780000000|3370000000|50.979999542236|1
2024-03-02 09:40:00|00861|39289|||||||12|2024-04-24|15/03/2024||3.05||2270000000|151.66999816895|1|2024-02-14|15/12/2023|2.8|2.85|2300000000|2240000000|147.03999328613|1
2024-03-02 09:40:09|00862|32537|CG|16.52B|16520000000|45.61|2623087|32.28|44|2024-04-25|15/03/2024||0.8815||952620000|45.610000610352|1|2024-02-07|15/12/2023|0.86|0.78|926200000|860680000|40.720001220703|1
2024-03-02 09:40:16|00863|39302|ST|5.23B|5230000000|34.72|2194478|-31.95|43|2024-04-23|15/03/2024||0.8529||988160000|34.729999542236|1|2024-02-06|15/12/2023|0.81|0.86|992500000|977710000|36.119998931885|1
2024-03-02 09:40:26|00864|8266|FHN|7.85B|7850000000|14.02|7880131|-35.81|44|2024-04-16|15/03/2024||0.3362||808120000|14.039999961853|1|2024-01-18|15/12/2023|0.32|0.27|800000000|787730000|13.25|1
2024-03-02 09:40:32|00865|41195|BERY|6.77B|6770000000|58.43|1031678|-7.94|43|2024-05-02|15/03/2024||1.92||3200000000|58.430000305176|1|2024-02-07|15/12/2023|1.22|1.31|2900000000|2990000000|64.279998779297|1
2024-03-02 09:40:39|00866|8202|ITT|10.4B|10400000000|126.64|362232|36.42|44|2024-05-03|15/03/2024||1.36||879210000|126.66000366211|1|2024-02-08|15/12/2023|1.34|1.34|829100000|814380000|125.75|1
2024-03-02 09:40:46|00867|976456|LSXMK|9.35B|9350000000|28.56|1650774|16.71|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
2024-03-02 09:40:51|00868|1173555|OGN|4.49B|4490000000|17.56|3797665|-27.17|15|2024-05-02|15/03/2024||1.05||1600000000|17.559999465942|1|2024-02-15|15/12/2023|0.88|0.79|1600000000|1560000000|16.360000610352|1
2024-03-02 09:40:58|00869|48388|ARMK|8.07B|8070000000|30.74|2521020|-17.32|42|2024-05-07|15/03/2024||0.2701||4250000000|30.739999771118|1|2024-02-06|15/12/2023|0.41|0.36|4400000000|4290000000|29.420000076294|1
2024-03-02 09:41:05|00870|16200|GNTX|8.51B|8510000000|36.76|1391410|28.67|43|2024-04-19|15/03/2024||0.4764||601140000|36.759998321533|1|2024-01-26|15/12/2023|0.5|0.44|589100000|554870000|31.840000152588|1
2024-03-02 09:41:13|00871|32374|UTHR|10.91B|10910000000|231.92|371330|-5.25|43|2024-05-01|15/03/2024||5.78||621930000|231.91999816895|1|2024-02-21|15/12/2023|4.36|4.44|614700000|575100000|214.16000366211|1
2024-03-02 09:41:18|00872|39170|||||||43|2024-05-02|15/03/2024||2.35||7070000000|120.19000244141|1|2024-02-08|15/12/2023|3.98|3.72|7850000000|7840000000|108.98000335693|1
2024-03-02 09:41:25|00873|20979|ATR|9.26B|9260000000|140.29|328774|18.31|43|2024-04-25|15/03/2024||1.12||897780000|140.28999328613|1|2024-02-08|15/12/2023|1.21|1.12|838480000|838980000|131.80000305176|1
2024-03-02 09:41:31|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
2024-03-02 09:41:40|00875|39283|KRC|4.35B|4350000000|36.68|1262773|0.74|43|2024-04-24|15/03/2024||0.465||279130000|36.689998626709|1|2024-02-05|15/12/2023|0.4|0.36|269000000|275340000|34.880001068115|1
2024-03-02 09:41:47|00876|15358|AGNC|6.66B|6660000000|9.58|13122644|-9.19|43|2024-04-22|15/03/2024||0.5708||585330000|9.579999923706|1|2024-01-22|15/12/2023|0.6|0.6|640000000|570290000|9.789999961853|1
2024-03-02 09:41:53|00877|39257|NNN|7.52B|7520000000|41.23|1608321|-9.68|43|2024-04-30|15/03/2024||0.4825||210410000|41.220001220703|1|2024-02-08|15/12/2023|0.53|0.48|216230000|206340000|39.979999542236|1
2024-03-02 09:41:58|00878|1168293|AIRC|4.88B|4880000000|30.82|1245251|-17.66|16|2024-04-29|15/03/2024||0.025||199170000|30.819999694824|1|2024-02-08|15/12/2023|-0.11|0.07|196360000|195960000|32.290000915527|1
2024-03-02 09:42:06|00879|16417|JAZZ|7.48B|7480000000|118.85|586930|-17.66|43|2024-05-07|15/03/2024||4.21||957870000|118.84999847412|1|2024-02-28|15/12/2023|5.02|5.18|1010000000|1010000000|132.25999450684|1
2024-03-02 09:42:12|00880|1010884|JHG|5.1B|5100000000|31.54|1002522|15.79|31|2024-05-02|15/03/2024||0.6162||538240000|31.549999237061|1|2024-02-01|15/12/2023|0.82|0.53|568500000|521350000|28.760000228882|1
2024-03-02 09:42:18|00881|32506|DKS|14.82B|14820000000|181.24|1039175|39.94|43|2024-05-22|15/04/2024||3.05||2910000000|181.24000549316|1|2024-03-14|15/01/2024||3.34||3770000000|181.24000549316|1
2024-03-02 09:42:25|00882|8130|NYT|7.08B|7080000000|43.14|1345206|10.56|44|2024-05-01|15/03/2024||0.19||589900000|43.150001525879|1|2024-02-07|15/12/2023|0.7|0.62|676200000|680340000|48.520000457764|1
2024-03-02 09:42:31|00883|15668|CBSH|6.74B|6740000000|51.92|472294|-16.59|43|2024-04-16|15/03/2024||0.8062||389540000|51.919998168945|1|2024-01-18|15/12/2023|0.84|0.81|393300000|385680000|51.889999389648|1
2024-03-02 09:42:39|00884|20189|FR|7.21B|7210000000|53.16|1173348|-0.77|43|2024-04-17|15/03/2024||0.31||160450000|53.150001525879|1|2024-02-07|15/12/2023|0.67|0.31|157280000|156930000|51.470001220703|1
2024-03-02 09:42:46|00885|39274|FAF|6.04B|6040000000|58.58|705604|7.45|43|2024-04-25|15/03/2024||0.682||1440000000|58.590000152588|1|2024-02-07|15/12/2023|0.69|0.73|1500000000|1500000000|59.330001831055|1
2024-03-02 09:42:52|00886|979017|USFD|12.39B|12390000000|50.58|1732604|32.24|32|2024-05-07|15/03/2024||0.5436||8940000000|50.590000152588|1|2024-02-15|15/12/2023|0.64|0.66|8900000000|8800000000|46.950000762939|1
2024-03-02 09:42:59|00887|13090|OSK|7.33B|7330000000|111.78|476878|23.24|44|2024-04-25|15/03/2024||2.24||2490000000|111.79000091553|1|2024-01-30|15/12/2023|2.56|2.24|2470000000|2460000000|112.80000305176|1
2024-03-02 09:43:05|00888|1058014|COLD|7.45B|7450000000|26.26|2414362|-10.16|29|2024-05-02|15/03/2024||0.085||659300000|26.239999771118|1|2024-02-22|15/12/2023|-0.8|0.14|679300000|607400000|27.909999847412|1
2024-03-02 09:43:12|00889|20214|RGA|11.61B|11610000000|176.41|352816|20.69|43|2024-05-02|15/03/2024||4.57||4720000000|176.55000305176|1|2024-02-01|15/12/2023|4.73|4.42|5010000000|4570000000|173.88999938965|1
2024-03-02 09:43:19|00890|20664|SF|7.76B|7760000000|75.45|552379|13.31|43|2024-04-24|15/03/2024||1.48||1150000000|75.449996948242|1|2024-01-24|15/12/2023|1.5|1.32|1150000000|1090000000|70.680000305176|1
2024-03-02 09:43:29|00891|16937|PNFP|6.17B|6170000000|80.9|500235|11.79|43|2024-04-15|15/03/2024||1.66||421370000|80.900001525879|1|2024-01-16|15/12/2023|1.68|1.67|396340000|416840000|84.459999084473|1
2024-03-02 09:43:36|00892|16499|LFUS|5.96B|5960000000|239|130098|-10.67|43|2024-04-30|15/03/2024||1.75||540980000|239|1|2024-01-30|15/12/2023|2.02|2.03|533800000|536850000|239.16999816895|1
2024-03-02 09:43:42|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
2024-03-02 09:43:49|00894|29656|HTA|714.24M|714240000|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
2024-03-02 09:43:55|00895|20191|HII|11.58B|11580000000|292.35|274010|34.4|43|2024-05-02|15/03/2024||3.61||2800000000|292.45999145508|1|2024-02-01|15/12/2023|6.9|4.27|3180000000|2780000000|258.92001342773|1
2024-03-02 09:44:03|00896|15649|CASY|11.39B|11390000000|306.85|248985|45.26|43|2024-06-10|15/04/2024||1.95||3570000000|306.85000610352|1|2024-03-11|15/01/2024||2.05||3590000000|306.85000610352|1
2024-03-02 09:44:09|00897|20479|CFR|6.91B|6910000000|107.53|422259|-18.24|43|2024-04-25|15/03/2024||2.14||509970000|107.55000305176|1|2024-01-25|15/12/2023|2.18|1.98|523700000|489500000|108.76999664307|1
2024-03-02 09:44:17|00898|41215|VOYA|6.93B|6930000000|68.18|715887|-9.17|43|2024-05-07|15/03/2024||1.71||1790000000|68.209999084473|1|2024-02-06|15/12/2023|1.97|1.81|1820000000|1720000000|71.470001220703|1
2024-03-02 09:44:22|00899|1167588|CNXC|4.86B|4860000000|73.37|504987|-46.39|18|2024-03-27|15/02/2024||2.58||2380000000|73.370002746582|1|2024-01-24|15/11/2023|3.36|3.07|2230000000|2200000000|104.44000244141|1
2024-03-02 09:44:28|00900|48377|BRX|6.87B|6870000000|22.8|2649938|1.15|42|2024-04-29|15/03/2024||0.206||313390000|22.809999465942|1|2024-02-12|15/12/2023|0.24|0.2|316400000|311770000|22.760000228882|1
2024-03-02 09:44:35|00901|20383|STWD|6.45B|6450000000|20.57|2393451|7.25|43|2024-05-02|15/03/2024||0.4794||535000000|20.569999694824|1|2024-02-22|15/12/2023|0.58|0.49|522280000|559000000|19.450000762939|1
2024-03-02 09:44:43|00902|39242|ORI|7.95B|7950000000|29.17|1462994|11.46|43|2024-04-25|15/03/2024||0.6531||1820000000|29.170000076294|1|2024-01-25|15/12/2023|0.69|0.71|1940000000|1950000000|30.379999160767|1
2024-03-02 09:44:50|00903|8185|X|10.6B|10600000000|47.41|6418139|52.84|40|2024-04-25|15/03/2024||1.01||4220000000|47.400001525879|1|2024-02-01|15/12/2023|0.67|0.28|4140000000|3730000000|47.020000457764|1
2024-03-02 09:44:57|00904|20459|PB|5.8B|5800000000|61.86|633030|-13.26|43|2024-04-24|15/03/2024||1.14||278060000|61.860000610352|1|2024-01-24|15/12/2023|1.19|1.14|273550000|279650000|65.459999084473|1
2024-03-02 09:45:03|00905|13992|RGLD|6.94B|6940000000|105.65|363513|-12.47|43|2024-05-01|15/03/2024||0.8822||154190000|105.65000152588|1|2024-02-14|15/12/2023|0.95|0.77|152670000|140130000|106.36000061035|1
2024-03-02 09:45:10|00906|958233|LITE|3.4B|3400000000|50.49|1471417|-5.06|35|2024-05-01|15/03/2024||0.2836||367560000|50.490001678467|1|2024-02-08|15/12/2023|0.32|0.31|366800000|363330000|58.770000457764|1
2024-03-02 09:45:15|00907|1152333|NVST|3.59B|3590000000|20.92|2602134|-46.39|24|2024-05-01|15/03/2024||0.3154||634440000|20.920000076294|1|2024-02-07|15/12/2023|0.29|0.34|645600000|639120000|24.520000457764|1
2024-03-02 09:45:23|00908|39180|OGE|6.58B|6580000000|32.84|1533140|-7.78|43|2024-05-02|15/03/2024||-0.155||697000000|32.840000152588|1|2024-02-21|15/12/2023|0.24|0.2|566700000|986670000|32.919998168945|1
2024-03-02 09:45:30|00909|29707|VAC|3.3B|3300000000|93.94|573421|-38.77|43|2024-05-02|15/03/2024||1.73||1170000000|93.940002441406|1|2024-02-21|15/12/2023|1.88|1.76|1190000000|1140000000|85.910003662109|1
2024-03-02 09:45:36|00910|39186|HUN|4.35B|4350000000|25.24|1824157|-16.37|43|2024-05-03|15/03/2024||-0.0461||1480000000|25.25|1|2024-02-21|15/12/2023|-0.21|-0.17|1400000000|1330000000|24.319999694824|1
2024-03-02 09:45:45|00911|17148|SEIC|8.91B|8910000000|67.83|594120|12.99|43|2024-04-18|15/03/2024||0.962||495010000|67.830001831055|1|2024-01-31|15/12/2023|0.91|0.93|484860000|481880000|64.23999786377|1
2024-03-02 09:45:54|00912|17585|WWD|8.57B|8570000000|142.15|335795|40.66|43|2024-04-29|15/03/2024||1.32||805970000|142.14999389648|1|2024-01-29|15/12/2023|1.45|1.11|787000000|749460000|139.30000305176|1
2024-03-02 09:46:01|00913|17440|UHAL|12.57B|12570000000|65.16|110806|2.1|43|2024-05-22|15/03/2024||0.29||1170000000|65.129997253418|1|2024-02-07|15/12/2023|0.46|0.82|1340000000|1340000000|66.360000610352|1
2024-03-02 09:46:08|00914|39245|OHI|7.82B|7820000000|31|2078556|14.6|43|2024-04-29|15/03/2024||0.3172||200240000|31|1|2024-02-07|15/12/2023|0.22|0.35|239300000|205980000|27.969999313354|1
2024-03-02 09:46:15|00915|20749|EXP|8.83B|8830000000|256.2|273689|75.96|43|2024-05-16|15/03/2024||2.7||487290000|256.20001220703|1|2024-01-25|15/12/2023|3.72|3.56|558800000|537440000|207.41999816895|1
2024-03-02 09:46:22|00916|20565|CACI|8.24B|8240000000|369.72|121337|25.29|43|2024-04-24|15/03/2024||5.61||1860000000|369.7200012207|1|2024-01-24|15/12/2023|4.36|4.48|1830000000|1840000000|339.7200012207|1
2024-03-02 09:46:29|00917|39324|BPOP|5.96B|5960000000|82.56|407344|19.19|43|2024-04-23|15/03/2024||1.89||720660000|82.559997558594|1|2024-01-25|15/12/2023|1.31|1.61|702920000|709090000|83.48999786377|1
2024-03-02 09:46:36|00918|39240|INGR|7.68B|7680000000|117.12|360988|16.92|43|2024-05-02|15/03/2024||2.17||2030000000|117.12999725342|1|2024-02-06|15/12/2023|1.97|1.87|1920000000|2070000000|110.58999633789|1
2024-03-02 09:46:43|00919|21040|PRI|8.67B|8670000000|248.73|129718|33.25|43|2024-05-01|15/03/2024||4.14||738430000|248.72999572754|1|2024-02-13|15/12/2023|4.25|4.27|726340000|723640000|238.60000610352|1
2024-03-02 09:46:49|00920|29665|POST|6.33B|6330000000|104.29|734188|14.73|43|2024-05-02|15/03/2024||1.31||2030000000|104.29000091553|1|2024-02-01|15/12/2023|1.69|1.12|2000000000|1920000000|92.870002746582|1
2024-03-02 09:46:56|00921|989528|VVV|5.6B|5600000000|43.16|1327945|20.76|31|2024-05-08|15/03/2024||0.3471||390250000|43.169998168945|1|2024-02-06|15/12/2023|0.29|0.29|373400000|378980000|36|1
2024-03-02 09:47:03|00922|39177|DEI|2.69B|2690000000|13.42|2317394|-6.02|43|2024-04-30|15/03/2024||-0.164||252440000|13.420000076294|1|2024-02-06|15/12/2023|-0.24|-0.0954|259280000|252760000|12.770000457764|1
2024-03-02 09:47:09|00923|1075387|NVT|11.35B|11350000000|68.73|1121895|48.99|29|2024-04-25|15/03/2024||0.7338||865300000|68.73999786377|1|2024-02-06|15/12/2023|0.78|0.74|861000000|866900000|63.009998321533|1
2024-03-02 09:47:16|00924|48391|OMF|5.83B|5830000000|48.71|1055061|12.6|42|2024-04-24|15/03/2024||1.41||1080000000|48.709999084473|1|2024-02-07|15/12/2023|1.39|1.37|1100000000|1080000000|47.439998626709|1
2024-03-02 09:47:23|00925|16321|IBKR|45.96B|45960000000|110.48|1311861|24.61|43|2024-04-16|15/03/2024||1.59||1180000000|110.48000335693|1|2024-01-16|15/12/2023|1.52|1.54|1140000000|1130000000|88.360000610352|1
2024-03-02 09:47:31|00926|16855|OZK|4.9B|4900000000|43.35|1245438|-0.73|43|2024-04-18|15/03/2024||1.47||397590000|43.349998474121|1|2024-01-18|15/12/2023|1.5|1.45|407580000|396230000|45.5|1
2024-03-02 09:47:39|00927|20882|MDU|4.41B|4410000000|21.67|1072803|-31.14|44|2024-05-01|15/03/2024||0.442||1310000000|21.670000076294|1|2024-02-08|15/12/2023|0.48|0.49|1140000000|1230000000|19.659999847412|1
2024-03-02 09:47:46|00928|20726|SON|5.56B|5560000000|56.71|434988|-5.04|43|2024-04-18|15/03/2024||1.09||1680000000|56.709999084473|1|2024-02-14|15/12/2023|1.02|1.04|1640000000|1610000000|55.639999389648|1
2024-03-02 09:47:53|00929|39133|ENOV|3.3B|3300000000|60.36|511066|5.51|43|2024-05-07|15/03/2024||0.5529||481370000|60.380001068115|1|2024-02-22|15/12/2023|0.79|0.74|455020000|445320000|60.270000457764|1
2024-03-02 09:48:00|00930|20572|CUZ|3.53B|3530000000|23.27|1652551|-7.07|43|2024-04-25|15/03/2024||0.1||197940000|23.270000457764|1|2024-02-07|15/12/2023|0.12|0.12|196980000|198510000|21.840000152588|1
2024-03-02 09:48:08|00931|16700|NATI|7.97B|7970000000|59.98|1493751|18.49|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
2024-03-02 09:48:17|00932|20632|EVR|8.07B|8070000000|186.29|291828|42|43|2024-04-24|15/03/2024||2.01||614820000|186.28999328613|1|2024-01-31|15/12/2023|2.02|1.64|784200000|712410000|176.25|1
2024-03-02 09:48:23|00933|39244|NYCB|2.56B|2560000000|3.55|26385670|-58.48|43|2024-04-24|15/03/2024||0.1172||824700000|3.5499999523163|1|2024-01-31|15/12/2023|-0.27|0.26|886000000|929510000|10.380000114441|1
2024-03-02 09:48:31|00934|41242|SRC|5.99B|5990000000|42.32|2902213|1.71|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
2024-03-02 09:48:37|00935|39293|MAN|3.54B|3540000000|73.31|342760|-13.29|43|2024-04-18|15/03/2024||0.9318||4440000000|73.309997558594|1|2024-01-30|15/12/2023|1.45|1.19|4630000000|4560000000|76.5|1
2024-03-02 09:48:45|00936|20812|DLB|7.87B|7870000000|82.35|415205|-0.72|43|2024-05-02|15/03/2024||0.9006||362540000|82.349998474121|1|2024-02-01|15/12/2023|0.69|0.53|315600000|312870000|83.180000305176|1
2024-03-02 09:48:52|00937|16859|PACW|2.42B|2420000000|7.54|4703408|-72.37|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
2024-03-02 09:48:59|00938|8089|SLM|4.56B|4560000000|20.7|2317437|47.75|43|2024-04-24|15/03/2024||1.06||505620000|20.700000762939|1|2024-01-24|15/12/2023|0.72|0.88|442900000|454380000|19.190000534058|1
2024-03-02 09:49:07|00939|101886|ESI|5.72B|5720000000|23.62|1343187|12.8|39|2024-04-24|15/03/2024||0.3152||594670000|23.629999160767|1|2024-02-20|15/12/2023|0.32|0.33|573000000|590430000|23.860000610352|1
2024-03-02 09:49:14|00940|15321|ACHC|7.75B|7750000000|83.99|501141|15.45|43|2024-04-30|15/03/2024||0.8066||778380000|83.98999786377|1|2024-02-27|15/12/2023|0.85|0.79|742800000|727600000|85.48999786377|1
2024-03-02 09:49:29|00941|7865|AN|6.33B|6330000000|152.05|413755|11.57|43|2024-04-18|15/03/2024||4.38||6590000000|151.97999572754|1|2024-02-13|15/12/2023|5.02|4.89|6800000000|6680000000|153.88000488281|1
2024-03-02 09:49:34|00942|1162794|ACI|11.66B|11660000000|20.23|3501371|1.81|21|2024-04-09|15/02/2024||0.5299||18440000000|20.25|1|2024-01-09|15/11/2023|0.79|0.65|18600000000|18360000000|22.989999771118|1
2024-03-02 09:49:42|00943|21174|MTZ|6.6B|6600000000|84.85|1012399|-17.12|43|2024-05-02|15/03/2024||-0.2047||2760000000|84.849998474121|1|2024-02-29|15/12/2023|0.66|0.4526|3280000000|3260000000|74.76000213623|1
2024-03-02 09:49:49|00944|7860|ASH|4.78B|4780000000|95.45|541345|-7.04|43|2024-04-23|15/03/2024||1.16||574020000|95.449996948242|1|2024-01-30|15/12/2023|0.45|0.2|473000000|478690000|80.769996643066|1
2024-03-02 09:49:55|00945|29718|VMI|4.27B|4270000000|211.03|174155|-35.27|43|2024-04-18|15/03/2024||3.28||1010000000|211.0299987793|1|2024-02-21|15/12/2023|3.18|3.04|1020000000|1040000000|225.88000488281|1
2024-03-02 09:50:03|00946|24313|WBS|8.12B|8120000000|47.26|1155405|-9.08|43|2024-04-18|15/03/2024||1.44||682110000|47.259998321533|1|2024-01-23|15/12/2023|1.46|1.49|634800000|680560000|51.139999389648|1
2024-03-02 09:50:09|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
2024-03-02 09:50:16|00948|20590|NFG|4.49B|4490000000|48.76|592672|-16.06|43|2024-05-02|15/03/2024||1.59||767320000|48.759998321533|1|2024-02-07|15/12/2023|1.46|1.34|525360000|666360000|46.119998931885|1
2024-03-02 09:50:23|00949|20743|CW|9.1B|9100000000|238.13|156519|33.2|43|2024-05-01|15/03/2024||1.74||661950000|238.13000488281|1|2024-02-14|15/12/2023|3.16|2.92|786000000|737010000|228.91000366211|1
2024-03-02 09:50:31|00950|39290|RYN|5.2B|5200000000|34.5|665735|1.98|43|2024-05-01|15/03/2024||0.0625||192070000|34.5|1|2024-01-31|15/12/2023|0.17|0.15|467400000|282140000|30.860000610352|1
2024-03-02 09:50:38|00951|8319|MTG|5.34B|5340000000|19.82|1804645|44.15|44|2024-05-01|15/03/2024||0.6025||299120000|19.819999694824|1|2024-01-31|15/12/2023|0.67|0.57|283960000|292600000|20.219999313354|1
2024-03-02 09:50:45|00952|20853|CLH|9.93B|9930000000|184.02|330367|35|43|2024-05-01|15/03/2024||1.16||1340000000|184.02000427246|1|2024-02-21|15/12/2023|1.82|1.7|1340000000|1360000000|187.39999389648|1
2024-03-02 09:50:52|00953|21120|IDA|4.41B|4410000000|87.05|324694|-15.13|43|2024-05-02|15/03/2024||0.9425||371970000|87.050003051758|1|2024-02-15|15/12/2023|0.61|0.6|312890000|302350000|87.059997558594|1
2024-03-02 09:50:59|00954|48373|SAIC|7.33B|7330000000|140.86|312771|29.92|41|2024-06-06|15/04/2024||1.99||1850000000|140.80999755859|1|2024-03-28|15/01/2024||1.44||1640000000|140.80999755859|1
2024-03-02 09:51:06|00955|20976|AL|4.43B|4430000000|39.9|753127|-7.98|43|2024-05-01|15/03/2024||0.9649||682200000|39.900001525879|1|2024-02-15|15/12/2023|1.92|1.12|716600000|674180000|42.290000915527|1
2024-03-02 09:51:12|00956|1130931|FSLY|1.89B|1890000000|14.03|3634941|3.7|24|2024-05-01|15/03/2024||-0.0408||135460000|14.050000190735|1|2024-02-14|15/12/2023|0.01|-0.03|137770000|139450000|22.89999961853|1
2024-03-02 09:51:19|00957|17579|WTFC|5.97B|5970000000|97.04|416647|6.9|43|2024-04-15|15/03/2024||2.43||578140000|97.040000915527|1|2024-01-17|15/12/2023|1.87|2.42|570800000|579460000|93.690002441406|1
2024-03-02 09:51:26|00958|21119|HXL|6.33B|6330000000|74.96|693310|1.08|43|2024-04-22|15/03/2024||0.4244||474690000|74.959999084473|1|2024-01-24|15/12/2023|0.43|0.5|457500000|474260000|72.01000213623|1
2024-03-02 09:51:32|00959|21155|CR|6.99B|6990000000|122.5|254175|0.09|44|2024-05-08|15/03/2024||1.19||540490000|122.5|1|2024-01-29|15/12/2023|0.9|0.82|533000000|519980000|113|1
2024-03-02 09:51:40|00960|41323|PINC|2.5B|2500000000|20.84|1202109|-34.34|43|2024-04-30|15/03/2024||0.4837||320090000|20.840000152588|1|2024-02-06|15/12/2023|0.6|0.57|334750000|341570000|20.950000762939|1
2024-03-02 09:51:46|00961|16070|FCNCA|22.58B|22580000000|1,567.65|81936|124.63|40|2024-04-30|15/03/2024||44.85||2270000000|1567.6500244141|1|2024-01-26|15/12/2023|46.58|48.57|2370000000|2360000000|1412.4100341797|1
2024-03-02 09:51:53|00962|39282|HFC|11.08B|11080000000|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
2024-03-02 09:52:00|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
2024-03-02 09:52:07|00964|39288|FLO|4.68B|4680000000|22.23|1142707|-19.89|43|2024-05-16|15/03/2024||0.4083||1580000000|22.229999542236|1|2024-02-08|15/12/2023|0.2|0.21|1130000000|1130000000|23.159999847412|1
2024-03-02 09:52:14|00965|954872|UNVR|5.70B|5700000000|36.14|1976497|2.61|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
2024-03-02 09:52:21|00966|41225|RITM|5.31B|5310000000|10.99|3884834|22.52|39|2024-05-01|15/03/2024||0.3823||965770000|10.979999542236|1|2024-02-07|15/12/2023|0.51|0.38|709470000|879790000|10.579999923706|1
2024-03-02 09:52:28|00967|17447|UMPQ|3.73B|3730000000|17.66|2169225|0|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
2024-03-02 09:52:35|00968|21140|SNX|9.39B|9390000000|105.34|682798|9.01|43|2024-06-25|15/05/2024||2.79||14300000000|105.33999633789|1|2024-05-06|15/02/2024||2.84||14360000000|105.33999633789|1
2024-03-02 09:52:42|00969|13943|LAZ|3.43B|3430000000|39.21|1067868|3.18|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
2024-03-02 09:52:49|00970|6403|JBLU|2.2B|2200000000|6.47|18494183|-22.24|43|2024-04-23|15/03/2024||-0.5262||2180000000|6.4699997901917|1|2024-01-30|15/12/2023|-0.19|-0.27|2320000000|2280000000|5.5|1
2024-03-02 09:52:56|00971|20819|FCN|7.14B|7140000000|204.39|241128|11.51|43|2024-04-25|15/03/2024||1.86||888930000|204.38999938965|1|2024-02-22|15/12/2023|2.28|1.67|924700000|840400000|190.11999511719|1
2024-03-02 09:53:03|00972|39265|HIW|2.69B|2690000000|24.93|1497397|-8.18|43|2024-04-23|15/03/2024||0.1978||207290000|24.920000076294|1|2024-02-06|15/12/2023|0.36|0.27|206860000|207820000|21.739999771118|1
2024-03-02 09:53:09|00973|17009|QDEL|3.04B|3040000000|45.53|884915|-48.41|43|2024-05-01|15/03/2024||0.8709||728500000|45.529998779297|1|2024-02-13|15/12/2023|1.17|2.04|742600000|796910000|69.540000915527|1
2024-03-02 09:53:17|00974|16317|IART|2.81B|2810000000|35.99|571736|-34.67|43|2024-04-24|15/03/2024||0.5619||362920000|35.990001678467|1|2024-02-28|15/12/2023|0.89|0.9|397000000|399350000|44.270000457764|1
2024-03-02 09:53:24|00975|16329|ICUI|2.54B|2540000000|105.39|284706|-36.79|43|2024-05-06|15/03/2024||0.895||555800000|105.38999938965|1|2024-02-27|15/12/2023|1.57|1.21|587860000|561900000|105.59999847412|1
2024-03-02 09:53:31|00976|994770|PK|3.63B|3630000000|17.31|3261283|23.82|31|2024-04-29|15/03/2024||0.0855||609220000|17.299999237061|1|2024-01-22|15/12/2023|0.89|0.16|657000000|651990000|16.479999542236|1
2024-03-02 09:53:37|00977|9254|CRI|2.93B|2930000000|80.38|653976|6.36|43|2024-04-26|15/03/2024||0.7872||644410000|80.400001525879|1|2024-02-27|15/12/2023|2.76|2.63|858000000|869660000|81.470001220703|1
2024-03-02 09:53:45|00978|13973|CRUS|5.03B|5030000000|93.23|436105|-10.65|42|2024-05-01|15/03/2024||0.6445||316130000|93.230003356934|1|2024-02-06|15/12/2023|2.89|2.01|619000000|540070000|78.709999084473|1
2024-03-02 09:53:50|00979|1174995|DTM|5.6B|5600000000|57.71|727371|13.71|16|2024-05-01|15/03/2024||0.923||234260000|57.709999084473|1|2024-02-16|15/12/2023|1.24|0.92|236000000|234670000|52.430000305176|1
2024-03-02 09:53:58|00980|39303|TKR|5.93B|5930000000|84.58|510136|-3.51|43|2024-05-01|15/03/2024||1.53||1150000000|84.589996337891|1|2024-02-05|15/12/2023|1.37|1.22|1090000000|1060000000|85.919998168945|1
2024-03-02 09:54:05|00981|8087|R|4.99B|4990000000|113.57|270180|13.87|44|2024-04-23|15/03/2024||2.65||3000000000|113.55999755859|1|2024-02-14|15/12/2023|2.95|2.68|3000000000|2980000000|118.51000213623|1
2024-03-02 09:54:12|00982|29682|THG|4.62B|4620000000|128.87|162566|-6.66|43|2024-04-30|15/03/2024||2.71||1470000000|128.86999511719|1|2024-01-31|15/12/2023|2.97|2.71|1440000000|1420000000|132.86999511719|1
2024-03-02 09:54:19|00983|958239|OLLI|4.86B|4860000000|78.96|906931|39.01|38|2024-06-05|15/04/2024||0.6225||510390000|78.959999084473|1|2024-03-20|15/01/2024||1.15||649460000|78.959999084473|1
2024-03-02 09:54:25|00984|976454|LSXMA|9.35B|9350000000|28.72|1284924|23.4|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
2024-03-02 09:54:32|00985|20204|HE|1.32B|1320000000|11.96|2434469|-70.17|44|2024-05-07|15/03/2024||0.36||944140000|11.949999809265|1|2024-02-13|15/12/2023|0.48|0.48|961350000|418160000|13.64999961853|1
2024-03-02 09:54:39|00986|20344|SPB|2.81B|2810000000|79.49|486596|24.05|44|2024-05-03|15/03/2024||0.6895||705710000|79.459999084473|1|2024-02-08|15/12/2023|0.78|0.53|692200000|674200000|79.970001220703|1
2024-03-02 09:54:46|00987|20291|HPP|898.57M|898570000|6.26|3228594|-31.43|43|2024-05-02|15/03/2024||-0.4||221440000|6.25|1|2024-02-12|15/12/2023|-0.7|-0.41|223400000|224650000|7.6900000572205|1
2024-03-02 09:54:53|00988|39259|AXS|5.14B|5140000000|60.83|613748|1.18|43|2024-04-24|15/03/2024||2.61||1500000000|60.860000610352|1|2024-01-31|15/12/2023|2.94|1.95|1480000000|1420000000|59.900001525879|1
2024-03-02 09:55:00|00989|20870|H|16.24B|16240000000|157.85|802770|31.86|43|2024-05-01|15/03/2024||0.741||1730000000|157.85000610352|1|2024-02-23|15/12/2023|0.64|0.37|1660000000|1610000000|135.53999328613|1
2024-03-02 09:55:07|00990|943142|LBRDA|8.63B|8630000000|60.29|147183|-29.39|37|2024-05-03|15/03/2024||1.7||252900000|60.290000915527|1|2024-02-16|15/12/2023|1.4|2.36|250000000|249000000|60.479999542236|1
2024-03-02 09:55:15|00991|21229|FNB|4.82B|4820000000|13.43|2064075|-4.28|43|2024-04-15|15/03/2024||0.3408||406820000|13.430000305176|1|2024-01-18|15/12/2023|0.38|0.36|337110000|403870000|12.960000038147|1
2024-03-02 09:55:21|00992|20262|EPR|3.15B|3150000000|41.76|588823|2.76|43|2024-05-01|15/03/2024||0.5775||138770000|41.759998321533|1|2024-02-28|15/12/2023|0.52|0.58|171980000|142110000|41.5|1
2024-03-02 09:55:29|00993|6489|QRTEA|581.68M|581680000|1.41|3166686|-11.32|44|2024-05-03|15/03/2024||0.0613||2410000000|1.4099999666214|1|2024-02-28|15/12/2023|-0.7|0.2403|3140000000|3120000000|1.3999999761581|1
2024-03-02 09:55:36|00994|21188|AVT|4.3B|4300000000|47.57|557272|4.64|43|2024-04-25|15/03/2024||1.1||5720000000|47.569999694824|1|2024-01-31|15/12/2023|1.4|1.4|6200000000|6170000000|47.869998931885|1
2024-03-02 09:55:41|00995|1178602|KD|5.12B|5120000000|22.24|1586510|40.85|13|2024-05-15|15/03/2024||-0.0033||3770000000|22.239999771118|1|2024-02-06|15/12/2023|-0.05|0.19|3940000000|3920000000|20.370000839233|1
2024-03-02 09:55:47|00996|20267|MSM|5.65B|5650000000|100.19|418407|17.09|43|2024-04-10|15/02/2024||1.16||982180000|100.19999694824|1|2024-01-09|15/11/2023|1.25|1.3|954000000|971640000|95.620002746582|1
2024-03-02 09:55:54|00997|17517|VSAT|2.48B|2480000000|19.75|1105918|-38.63|43|2024-05-22|15/03/2024||0.4976||1090000000|19.75|1|2024-02-06|15/12/2023|0.24|0.46|1130000000|1110000000|21.870000839233|1
2024-03-02 09:56:02|00998|39272|AGO|5.09B|5090000000|91.8|307341|52.04|43|2024-05-09|15/03/2024||1.29||188760000|91.809997558594|1|2024-02-27|15/12/2023|5.75|1.18|327000000|196150000|85.690002441406|1
2024-03-02 09:56:09|00999|20757|HHH|3.81B|3810000000|76.6|216865|-8.32|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
2024-03-02 09:56:16|01000|21125|KMPR|3.7B|3700000000|57.57|479567|-5.7|42|2024-04-29|15/03/2024||0.8641||1000000000|57.569999694824|1|2024-02-01|15/12/2023|0.78|0.5|1190000000|1090000000|60|1
2024-03-02 09:56:22|01001|21168|KEX|5.13B|5130000000|87.74|389854|18.14|44|2024-04-25|15/03/2024||0.9728||777140000|87.73999786377|1|2024-02-01|15/12/2023|1.04|1.03|799180000|778700000|78.660003662109|1
2024-03-02 09:56:27|01002|1025079|JBGS|1.78B|1780000000|16.97|1291854|-0.47|29|2024-04-30|15/03/2024||||122960000|16.959999084473|1|2024-02-20|15/12/2023|-0.35|-0.2|147580000|139000000|16.389999389648|1
2024-03-02 09:56:34|01003|986077|FHB|2.66B|2660000000|20.81|764057|-20.96|31|2024-04-19|15/03/2024||0.4187||202820000|20.809999465942|1|2024-01-26|15/12/2023|0.37|0.44|210100000|201090000|21.610000610352|1
2024-03-02 09:56:40|01004|20516|AM|6.48B|6480000000|13.5|2618900|26.88|38|2024-04-24|15/03/2024||0.2218||274430000|13.510000228882|1|2024-02-14|15/12/2023|0.24|0.2|260170000|261230000|11.680000305176|1
2024-03-02 09:56:48|01005|15591|BOKF|5.52B|5520000000|84.84|163921|-16.89|43|2024-04-24|15/03/2024||1.73||489670000|84.839996337891|1|2024-01-24|15/12/2023|1.78|1.75|501560000|489660000|83.309997558594|1
2024-03-02 09:56:55|01006|13979|HAIN|845.32M|845320000|9.41|881575|-47.81|43|2024-05-07|15/03/2024||0.0842||468870000|9.4099998474121|1|2024-02-07|15/12/2023|0.12|0.12|454100000|463110000|11.340000152588|1
2024-03-02 09:57:02|01007|16532|LOPE|3.98B|3980000000|134.71|227731|16.94|43|2024-05-01|15/03/2024||2.24||266910000|134.71000671387|1|2024-02-13|15/12/2023|2.77|2.72|278300000|275230000|131.92999267578|1
2024-03-02 09:57:09|01008|29742|WTM|4.4B|4400000000|1,740.20|8836|22.98|43|2024-05-06|15/03/2024|||||1740.1999511719|1|2024-02-07|15/12/2023|111.87|26.03|736800000||1574.9899902344|1
2024-03-02 09:57:16|01009|20376|PAG|10.36B|10360000000|154.62|203016|7.65|43|2024-04-24|15/03/2024||3.48||7600000000|154.63999938965|1|2024-02-07|15/12/2023|2.84|3.71|7300000000|7220000000|149.74000549316|1
2024-03-02 09:57:23|01010|17188|SLGN|4.66B|4660000000|43.7|525130|-19.13|43|2024-04-24|15/03/2024||0.6536||1370000000|43.720001220703|1|2024-01-31|15/12/2023|0.63|0.58|1340000000|1390000000|43.639999389648|1
2024-03-02 09:57:30|01011|20732|BOH|2.39B|2390000000|60.13|400753|-18.89|43|2024-04-22|15/03/2024||0.8874||161400000|60.130001068115|1|2024-01-22|15/12/2023|0.72|0.97|158070000|160030000|68.199996948242|1
2024-03-02 09:57:35|01012|1169118|SHLS|2.27B|2270000000|13.35|3719386|-45.44|17|2024-04-29|15/03/2024||0.1723||133850000|13.35000038147|1|2024-02-28|15/12/2023|0.12|0.17|130400000|132080000|15.390000343323|1
2024-03-02 09:57:39|01013|1163041|||||||20|2024-05-06|15/03/2024||0.1957||565930000|10.60000038147|1|2024-02-15|15/12/2023|0.32|0.31|630400000|622170000|10.979999542236|1
2024-03-02 09:57:47|01014|16663|MRCY|1.76B|1760000000|29.73|580449|-44.34|43|2024-04-30|15/03/2024||-0.0678||213290000|29.729999542236|1|2024-02-06|15/12/2023|-0.79|0.07|197500000|212830000|30.290000915527|1
2024-03-02 09:57:53|01015|962325|AGR|12.02B|12020000000|31.12|766748|-19.75|34|2024-04-23|15/03/2024||0.6467||2560000000|31.129999160767|1|2024-02-21|15/12/2023|0.97|0.93|2280000000|2400000000|31.409999847412|1
2024-03-02 09:57:58|01016|1163535|CHPT|869.5M|869500000|2.08|16299167|-81.53|19|2024-05-31|15/04/2024||-0.1887||126150000|2.079999923706|1|2024-03-05|15/01/2024||-0.2287||118550000|2.079999923706|1
2024-03-02 09:58:05|01017|949627|VIRT|2.9B|2900000000|18.57|1061916|0.87|37|2024-04-25|15/03/2024||0.4933||316990000|18.569999694824|1|2024-01-25|15/12/2023|0.27|0.43|535980000|293330000|19.200000762939|1
2024-03-02 09:58:12|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
2024-03-02 09:58:19|01019|16739|NKTR|148.8M|148800000|0.78|1178145|-49.35|43|2024-05-08|15/03/2024||-0.1375||17120000|0.77999997138977|1|2024-03-04|15/12/2023||-0.2032||21690000|0.77999997138977|1
2024-03-02 09:58:26|01020|20918|CPA|4.13B|4130000000|97.97|294446|4.01|43|2024-05-08|15/03/2024||3.31||856940000|97.970001220703|1|2024-02-07|15/12/2023|4.47|3.92|916900000|885180000|99.98999786377|1
2024-03-02 09:58:32|01021|1137413|GO|2.62B|2620000000|26.38|1204182|-3.33|24|2024-05-07|15/03/2024||0.1802||1020000000|26.379999160767|1|2024-02-27|15/12/2023|0.18|0.16|989820000|979280000|26|1
2024-03-02 09:58:38|01022|21003|NEU|6.17B|6170000000|643.89|48777|84|43|2024-04-24|15/03/2024|||||643.89001464844|1|2024-01-31|15/12/2023|8.38||643350||565.57000732422|1
2024-03-02 09:58:43|01023|940842|SAGE|1.31B|1310000000|21.86|936782|-47.87|39|2024-04-30|15/03/2024||-1.47||5410000|21.860000610352|1|2024-02-14|15/12/2023|-0.55|-1.28|77970000|60010000|23.020000457764|1
2024-03-02 09:58:49|01024|1172260|PSFE|895.81M|895810000|14.53|464768|-24.68|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
2024-03-02 09:58:57|01025|1168847|DRVN|2.25B|2250000000|13.7|1127078|-51.42|20|2024-04-24|15/03/2024||0.2015||584600000|13.699999809265|1|2024-02-22|15/12/2023|0.19|0.19|553670000|572080000|14.560000419617|1
2024-03-02 09:59:02|01026|1156576|REYN|6.17B|6170000000|29.4|445444|7.77|23|2024-05-08|15/03/2024||0.227||813670000|29.39999961853|1|2024-02-07|15/12/2023|0.65|0.62|1010000000|1010000000|27.819999694824|1
2024-03-02 09:59:09|01027|1061418|GTES|3.92B|3920000000|14.83|2442712|4.36|29|2024-05-07|15/03/2024||0.2946||866210000|14.829999923706|1|2024-02-08|15/12/2023|0.39|0.28|863300000|862590000|13.260000228882|1
2024-03-02 09:59:17|01028|21032|LENb|44.65B|44650000000|149.92|47790|85.75|43|2024-06-18|15/05/2024||3.3||8440000000|149.91999816895|1|2024-03-13|15/02/2024||2.21||7380000000|149.91999816895|1
2024-03-02 09:59:23|01029|32367|ADT|6.67B|6670000000|7.3|2863548|-3.69|39|2024-05-01|15/03/2024||0.14||1290000000|7.3000001907349|1|2024-02-28|15/12/2023|0.09|0.05|1220000000|1270000000|6.5300002098083|1
2024-03-02 09:59:29|01030|16514|FWONA|17B|17000000000|65.94|99411|4.92|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
2024-03-02 09:59:35|01031|1006167|SNDR|4.03B|4030000000|22.93|725222|-20.33|30|2024-04-25|15/03/2024||0.1596||1380000000|22.920000076294|1|2024-02-01|15/12/2023|0.16|0.21|1400000000|1350000000|24.520000457764|1
2024-03-02 09:59:42|01032|20700|MCY|2.68B|2680000000|48.42|194495|45.67|43|2024-04-30|15/03/2024||0.15||1150000000|48.419998168945|1|2024-02-13|15/12/2023|1.15|-0.05|1370000000|1050000000|40.349998474121|1
2024-03-02 09:59:49|01033|20805|CNA|11.66B|11660000000|43.06|228748|-1.87|43|2024-04-29|15/03/2024||1.39||3480000000|43.060001373291|1|2024-02-05|15/12/2023|1.33|1.08|2370000000|3430000000|43.319999694824|1
2024-03-02 09:59:56|01034|1177768|SLVM|2.56B|2560000000|62.22|382209|27.45|15|2024-05-08|15/03/2024||1.04||809050000|62.220001220703|1|2024-02-15|15/12/2023|1.16|0.84|964000000|899000000|45.520000457764|1
2024-03-02 10:00:01|01035|1169492|SGFY|7.21B|7210000000|30.49|2480048|6.42|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
2024-03-02 10:00:09|01036|1171379|HAYW|3.07B|3070000000|14.33|1625367|21.34|17|2024-05-02|15/03/2024||0.0804||209060000|14.329999923706|1|2024-02-29|15/12/2023|0.2|0.1715|278470000|271940000|13.090000152588|1
2024-03-02 10:00:17|01037|17336|TFSL|3.57B|3570000000|12.84|341422|-10.21|43|2024-04-26|15/03/2024||0.05||72410000|12.840000152588|1|2024-01-30|15/12/2023|0.07|0.06|75410000|73640000|14.069999694824|1
2024-03-02 10:00:26|01038|24426|SEB|3.22B|3220000000|3,317.5|2421|-14.8|42|2024-04-30|15/03/2024|||||3317.4899902344|1|2024-02-13|15/12/2023|64.67||2280000000||3549.2600097656|1
2024-03-02 10:00:32|01039|1179477|LYLTQ|271.98K|271980|0.01|185088|-99.46|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
2024-03-02 10:00:38|01040|1175864|NABL|2.46B|2460000000|13.31|460250|7.95|15|2024-05-09|15/03/2024||0.0894||110980000|13.310000419617|1|2024-02-22|15/12/2023|0.11|0.08|108400000|106830000|12.810000419617|1
2024-03-02 10:00:44|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
2024-03-02 10:00:50|01042|1096498|SWI|2B|2000000000|11.99|455911|33.37|27|2024-04-25|15/03/2024||0.2217||189990000|12|1|2024-02-08|15/12/2023|0.24|0.21|198100000|190320000|12.430000305176|1
2024-03-02 10:00:56|01043|1163792|PARAA|7.54B|7540000000|20.72|92512|-19|31|2024-05-01|15/03/2024||0.3515||7930000000|20.719999313354|1|2024-02-28|15/12/2023|0.04|-0.0101|7640000000|7820000000|21.569999694824|1
2024-03-02 10:01:05|01044|1168782|AMBP|1.92B|1920000000|3.22|1271708|-29.23|15|2024-04-25|15/03/2024||0.0148||1170000000|3.2200000286102|1|2024-02-22|15/12/2023|0.01|0.04|1130000000|1120000000|3.9300000667572|1
2024-03-02 10:01:11|01045|6414|CROX|7.55B|7550000000|124.81|1534725|-0.43|43|2024-05-02|15/03/2024||2.23||880150000|124.80999755859|1|2024-02-15|15/12/2023|2.58|2.34|960000000|952530000|108.37000274658|1
2024-03-02 10:01:19|01046|17404|TTEK|9.44B|9440000000|176.51|253137|25.73|43|2024-05-01|15/03/2024||1.29||1030000000|176.50999450684|1|2024-01-31|15/12/2023|1.4|1.35|1020000000|990670000|164.00999450684|1
2024-03-02 10:01:28|01047|16544|LSCC|10.76B|10760000000|78.2|2336075|-9.79|43|2024-04-30|15/03/2024||0.2848||174430000|78.199996948242|1|2024-02-12|15/12/2023|0.45|0.45|170600000|176160000|69.73999786377|1
2024-03-02 10:01:34|01048|1166240|ASAN|4.47B|4470000000|20.07|2283182|31.01|19|2024-05-31|15/04/2024||-0.0796||168250000|20.069999694824|1|2024-03-11|15/01/2024||-0.0967||167680000|20.069999694824|1
2024-03-02 10:01:41|01049|978740|NTLA|3.14B|3140000000|32.66|1650606|-25.76|31|2024-05-02|15/03/2024||-1.39||10410000|32.659999847412|1|2024-02-22|15/12/2023|-1.46|-1.44|-1920000|12740000|26.879999160767|1
2024-03-02 10:01:47|01050|17187|SLAB|4.52B|4520000000|141.64|359936|-21.09|43|2024-04-24|15/03/2024||-0.979||105060000|141.63999938965|1|2024-02-07|15/12/2023|-1.19|-1.43|87000000|85170000|118.30000305176|1
2024-03-02 10:01:54|01051|17108|SAIA|15.37B|15370000000|579.56|297550|102.98|43|2024-04-29|15/03/2024||3.39||769260000|579.55999755859|1|2024-02-02|15/12/2023|3.33|3.2|751100000|745480000|467.45001220703|1
2024-03-02 10:02:01|01052|20487|EGP|8.57B|8570000000|178.93|296677|7.9|43|2024-04-23|15/03/2024||1.05||148040000|179|1|2024-02-07|15/12/2023|1.35|1.08|149150000|145290000|181.10000610352|1
2024-03-02 10:02:08|01053|41004|APPS|327.49M|327490000|3.21|2291160|-70.17|40|2024-06-04|15/03/2024||0.0652||121640000|3.210000038147|1|2024-02-07|15/12/2023|0.15|0.17|142630000|146210000|5.2800002098083|1
2024-03-02 10:02:15|01054|17159|LNW|9.2B|9200000000|102.44|591298|62.17|40|2024-05-07|15/03/2024||0.6585||726730000|102.44000244141|1|2024-02-27|15/12/2023|0.73|0.67|770000000|746570000|95.069999694824|1
2024-03-02 10:02:22|01055|16806|OMCL|1.2B|1200000000|26.36|617274|-54.11|43|2024-04-25|15/03/2024||-0.0463||238850000|26.360000610352|1|2024-02-08|15/12/2023|0.33|0.15|258850000|255520000|32.459999084473|1
2024-03-02 10:02:28|01056|960584|WSC|9.13B|9130000000|48.06|1852834|-8.46|29|2024-04-24|15/03/2024||0.3851||597620000|48.060001373291|1|2024-02-20|15/12/2023|0.44|0.52|612380000|617620000|50.139999389648|1
2024-03-02 10:02:35|01057|1073227|INSP|5.43B|5430000000|183.54|610563|-29.18|29|2024-04-30|15/03/2024||-0.5353||168210000|183.52000427246|1|2024-02-06|15/12/2023|0.49|-0.06|192500000|187420000|216.16000366211|1
2024-03-02 10:02:41|01058|1123145|SWAV|9.85B|9850000000|263.41|509334|41.71|25|2024-05-06|15/03/2024||0.9548||204180000|263.41000366211|1|2024-02-15|15/12/2023|1.16|0.89|203000000|199450000|230.89999389648|1
2024-03-02 10:02:47|01059|958242|RPD|3.63B|3630000000|58.6|786669|20.77|35|2024-05-02|15/03/2024||0.5381||204030000|58.599998474121|1|2024-02-07|15/12/2023|0.72|0.48|205270000|201260000|57.180000305176|1
2024-03-02 10:02:54|01060|17300|SYNA|4.16B|4160000000|105.96|317246|-10.03|43|2024-05-02|15/03/2024||0.4917||245340000|105.95999908447|1|2024-02-08|15/12/2023|0.57|0.45|237000000|235260000|108.08000183105|1
2024-03-02 10:03:01|01061|100233|VRNS|5.58B|5580000000|51.11|1287888|86.6|41|2024-04-29|15/03/2024||-0.0929||113630000|51.110000610352|1|2024-02-05|15/12/2023|0.27|0.23|154100000|151830000|45.409999847412|1
2024-03-02 10:03:07|01062|992965|BL|3.61B|3610000000|58.71|537501|-15.59|31|2024-05-02|15/03/2024||0.4671||155260000|58.709999084473|1|2024-02-13|15/12/2023|0.69|0.55|155730000|154310000|60.840000152588|1
2024-03-02 10:03:15|01063|41307|FOXF|2.22B|2220000000|52.87|432803|-55.92|42|2024-05-02|15/03/2024||1.15||425680000|52.869998931885|1|2024-02-22|15/12/2023|0.1|0.83|332000000|327070000|65.150001525879|1
2024-03-02 10:03:21|01064|986248|MEDP|12.43B|12430000000|404.24|231624|101.48|31|2024-04-22|15/03/2024||2.52||513560000|404.23999023438|1|2024-02-12|15/12/2023|2.46|2.22|498400000|498840000|326.39001464844|1
2024-03-02 10:03:27|01065|40050|AMBA|2.3B|2300000000|57.16|518792|-31|43|2024-06-04|15/04/2024||-0.3254||53630000|57.159999847412|1|2024-02-27|15/01/2024|-0.24|-0.33|51600000|51620000|56.819999694824|1
2024-03-02 10:03:34|01066|15459|ARWR|4.47B|4470000000|36.08|1651593|11.26|42|2024-05-07|15/03/2024||-0.4848||41300000|36.080001831055|1|2024-02-06|15/12/2023|-1.24|-0.8|3550000|37660000|32.020000457764|1
2024-03-02 10:03:40|01067|943118|WK|4.68B|4680000000|85.51|402153|-4.36|38|2024-04-30|15/03/2024||0.1227||173300000|85.5|1|2024-02-20|15/12/2023|0.3|0.22|167000000|164710000|93.800003051758|1
2024-03-02 10:03:46|01068|958818|PFGC|11.95B|11950000000|76.78|916932|33.04|35|2024-05-08|15/03/2024||0.855||14240000000|76.779998779297|1|2024-02-07|15/12/2023|0.9|0.92|14300000000|14200000000|73.279998779297|1
2024-03-02 10:03:53|01069|16945|POWI|4.14B|4140000000|72.79|415623|-13.65|43|2024-04-25|15/03/2024||0.1229||89950000|72.790000915527|1|2024-02-08|15/12/2023|0.22|0.15|89500000|90250000|75.120002746582|1
2024-03-02 10:04:00|01070|17416|TXRH|10B|10000000000|149.6|867191|43.97|43|2024-05-02|15/03/2024||1.6||1320000000|149.60000610352|1|2024-02-15|15/12/2023|1.08|1.06|1160000000|1160000000|132.36999511719|1
2024-03-02 10:04:07|01071|951001|BPMC|5.82B|5820000000|95.12|832852|120.13|35|2024-05-01|15/03/2024||-1.67||81060000|95.120002746582|1|2024-02-15|15/12/2023|-1.82|-2.04|71950000|66920000|76.800003051758|1
2024-03-02 10:04:14|01072|16089|FFIN|4.36B|4360000000|30.72|533010|-14.6|41|2024-04-18|15/03/2024||0.33||124900000|30.719999313354|1|2024-01-25|15/12/2023|0.32|0.34|119490000|125090000|29.989999771118|1
2024-03-02 10:04:21|01073|16219|NOVT|6.28B|6280000000|175.28|146213|18.93|43|2024-05-07|15/03/2024||0.6322||219340000|175.2799987793|1|2024-02-28|15/12/2023|0.63|0.63|211600000|210700000|157.30999755859|1
2024-03-02 10:04:27|01074|1077002|BJ|9.53B|9530000000|71.45|1196264|-3.63|29|2024-05-16|15/04/2024||0.9279||4910000000|71.470001220703|1|2024-03-07|15/01/2024||1.06||5400000000|71.470001220703|1
2024-03-02 10:04:34|01075|16045|EXPO|4.08B|4080000000|80.73|322749|-22.53|43|2024-04-25|15/03/2024||0.5717||133930000|80.730003356934|1|2024-02-01|15/12/2023|0.41|0.44|122900000|119110000|88.190002441406|1
2024-03-02 10:04:41|01076|16348|IIVI|31.42B|31420000000|227.08|55213|19.37|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
2024-03-02 10:04:46|01077|1155835|SPT|3.6B|3600000000|63.95|601863|0.69|23|2024-04-30|15/03/2024||0.0054||97330000|63.950000762939|1|2024-02-20|15/12/2023|0.02|0.0044|93600000|90670000|64.650001525879|1
2024-03-02 10:04:52|01078|17254|STAA|1.63B|1630000000|33.31|749026|-43.04|43|2024-05-01|15/03/2024||0.1634||75280000|33.310001373291|1|2024-02-26|15/12/2023|0.16|0.17|76300000|75940000|30.670000076294|1
2024-03-02 10:04:58|01079|16678|MSTR|18.32B|18320000000|1,079.39|1461151|326.82|43|2024-04-30|15/03/2024||-0.63||120870000|1079.3900146484|1|2024-02-06|15/12/2023|5.62|-0.64|124500000|132900000|490.60000610352|1
2024-03-02 10:05:06|01080|1096240|TWST|2.25B|2250000000|38.89|1224728|105.77|25|2024-05-02|15/03/2024||-0.7622||70650000|38.889999389648|1|2024-02-02|15/12/2023|-0.75|-0.78|71500000|67490000|33.259998321533|1
2024-03-02 10:05:13|01081|16420|ZD|3.17B|3170000000|68.76|262112|-12.33|43|2024-05-07|15/03/2024||1.16||313260000|68.76000213623|1|2024-02-21|15/12/2023|2.33|2.27|389900000|397530000|65.889999389648|1
2024-03-02 10:05:20|01082|15467|ASGN|4.69B|4690000000|100.78|238987|14.47|43|2024-04-24|15/03/2024||1.14||1050000000|100.76000213623|1|2024-02-07|15/12/2023|1.45|1.36|1100000000|1050000000|94.669998168945|1
2024-03-02 10:05:25|01083|1096129|UPWK|1.85B|1850000000|13.5|1988315|14.8|25|2024-04-24|15/03/2024||0.1735||185810000|13.5|1|2024-02-14|15/12/2023|0.2|0.17|183930000|178150000|13.920000076294|1
2024-03-02 10:05:32|01084|17239|SPSC|6.99B|6990000000|189.04|159120|25.78|43|2024-04-25|15/03/2024||0.7368||146590000|189.03999328613|1|2024-02-08|15/12/2023|0.75|0.69|145000000|143090000|182.58000183105|1
2024-03-02 10:05:38|01085|17203|SMTC|1.43B|1430000000|22.3|1422564|-29.23|43|2024-05-29|15/04/2024||0.02||195200000|22.299999237061|1|2024-03-13|15/01/2024||-0.0445||190720000|22.299999237061|1
2024-03-02 10:05:45|01086|940768|HQY|6.95B|6950000000|81.05|726458|22.51|38|2024-06-03|15/04/2024||0.6753||278380000|81.050003051758|1|2024-03-18|15/01/2024||0.5596||257180000|81.050003051758|1
2024-03-02 10:05:52|01087|16256|HELE|2.95B|2950000000|124.37|234539|11.08|44|2024-04-24|15/02/2024||2.35||484330000|124.37000274658|1|2024-01-08|15/11/2023|2.79|2.75|549600000|541870000|115.98000335693|1
2024-03-02 10:05:59|01088|16236|HALO|5.21B|5210000000|41.11|1365257|-10.69|43|2024-05-07|15/03/2024||0.755||213570000|41.110000610352|1|2024-02-20|15/12/2023|0.82|0.8|230000000|232000000|36.099998474121|1
2024-03-02 10:06:05|01089|1009130|BHVN|4.02B|4020000000|49.55|1047473|244.1|31|2024-05-10|15/03/2024||-1.41||0.00|49.540000915527|1|2024-02-29|15/12/2023|-1.81|-1.41|0.00|0.00|47.299999237061|1
2024-03-02 10:06:12|01090|21252|KBR|8.09B|8090000000|59.91|1431938|8.45|43|2024-04-25|15/03/2024||0.6894||1830000000|59.909999847412|1|2024-02-20|15/12/2023|0.69|0.69|1730000000|1780000000|55.290000915527|1
2024-03-02 10:06:17|01091|1027143|RDFN|834.69M|834690000|7|5790311|-3.31|29|2024-05-02|15/03/2024||-0.4775||217840000|7|1|2024-02-27|15/12/2023|-0.2|-0.21|218100000|220290000|6.8499999046326|1
2024-03-02 10:06:24|01092|40083|NEO|2.04B|2040000000|15.97|1135415|-7.9|43|2024-04-30|15/03/2024||-0.0407||149980000|15.970000267029|1|2024-02-20|15/12/2023|0.03|-0.03|156000000|152540000|14.359999656677|1
2024-03-02 10:06:30|01093|52417|CELH|18.37B|18370000000|79.27|4713941|151.89|31|2024-05-09|15/03/2024||0.2005||385140000|79.269996643066|1|2024-02-29|15/12/2023|0.17|0.1574|347440000|331550000|67.769996643066|1
2024-03-02 10:06:38|01094|21128|MMS|5.12B|5120000000|83.84|373711|1.86|43|2024-05-09|15/03/2024||1.29||1280000000|83.839996337891|1|2024-02-07|15/12/2023|1.34|1.19|1330000000|1290000000|78.410003662109|1
2024-03-02 10:06:44|01095|953821|WING|10.75B|10750000000|366.28|419060|112.76|36|2024-05-01|15/03/2024||0.7118||130810000|366.2799987793|1|2024-02-21|15/12/2023|0.64|0.57|127100000|119940000|324.4700012207|1
2024-03-02 10:06:51|01096|950998|NSA|4.35B|4350000000|36.48|807562|-16.66|36|2024-05-01|15/03/2024||0.1765||202910000|36.5|1|2024-02-28|15/12/2023|0.72|0.18|215410000|206440000|35.590000152588|1
2024-03-02 10:06:57|01097|1052916|EYE|1.84B|1840000000|23.54|945970|2.88|28|2024-05-09|15/03/2024||0.268||555430000|23.540000915527|1|2024-02-27|15/12/2023|-0.02|-0.08|506400000|499650000|19.959999084473|1
2024-03-02 10:07:05|01098|958147|HLI|8.79B|8790000000|127.19|527823|34.15|35|2024-05-08|15/03/2024||1.23||502600000|127.23999786377|1|2024-02-01|15/12/2023|1.22|1.15|511000000|494100000|119.7799987793|1
2024-03-02 10:07:13|01099|15534|BCPC|5.06B|5060000000|156.93|116316|19.65|43|2024-04-26|15/03/2024||1.01||235910000|156.92999267578|1|2024-02-16|15/12/2023|0.95|0.94|228700000|235740000|146.38999938965|1
2024-03-02 10:07:19|01100|15371|ALKS|5.05B|5050000000|30.24|2449287|11.22|41|2024-04-24|15/03/2024||0.6193||368310000|30.239999771118|1|2024-02-15|15/12/2023|0.22|0.45|377500000|362910000|27.989999771118|1
2024-03-02 10:07:25|01101|1054949|AQUA|6.10B|6100000000|49.88|2022637|3.08|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
2024-03-02 10:07:31|01102|1084931|TENB|5.68B|5680000000|48.1|997907|7.9|29|2024-04-23|15/03/2024||0.1772||213760000|48.099998474121|1|2024-02-06|15/12/2023|0.25|0.14|213310000|206450000|46.979999542236|1
2024-03-02 10:07:38|01103|20348|AMN|2.15B|2150000000|56.82|693389|-36.58|43|2024-05-02|15/03/2024||0.9602||816510000|56.810001373291|1|2024-02-15|15/12/2023|1.32|1.23|818300000|801500000|77.949996948242|1
2024-03-02 10:07:45|01104|20365|JBT|3.24B|3240000000|101.74|208541|-9.28|43|2024-04-23|15/03/2024||0.8274||399490000|101.76999664307|1|2024-02-20|15/12/2023|1.4|1.36|444600000|452160000|103.41000366211|1
2024-03-02 10:07:52|01105|29662|MTDR|7.7B|7700000000|64.44|1246652|13.75|43|2024-04-23|15/03/2024||1.61||746080000|64.440002441406|1|2024-02-20|15/12/2023|1.99|1.83|836130000|840130000|59.330001831055|1
2024-03-02 10:07:58|01106|20275|SSD|8.89B|8890000000|209.26|219289|90.74|43|2024-04-22|15/03/2024||1.91||527970000|209.30000305176|1|2024-02-05|15/12/2023|1.28|1.48|501700000|482210000|187.19000244141|1
2024-03-02 10:08:05|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
2024-03-02 10:08:10|01108|1096126|DE000SH0TLQ3=TBEA|5.48B|5480000000|16.50|7182396|-29.49|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
2024-03-02 10:08:16|01109|1171774|DOCN|3.49B|3490000000|38.4|1057448|14.97|18|2024-05-02|15/03/2024||0.3711||181060000|38.400001525879|1|2024-02-21|15/12/2023|0.44|0.37|181000000|178080000|37|1
2024-03-02 10:08:23|01110|21037|NSP|3.83B|3830000000|102.59|291659|-17.29|43|2024-04-29|15/03/2024||2.52||1870000000|102.58999633789|1|2024-02-08|15/12/2023|0.75|0.64|1600000000|1580000000|113.05999755859|1
2024-03-02 10:08:30|01111|39261|HRI|4.62B|4620000000|163.19|185649|12.5|42|2024-04-18|15/03/2024||2.18||794340000|163.16000366211|1|2024-02-13|15/12/2023|3.24|3.47|831000000|860360000|154.67999267578|1
2024-03-02 10:08:38|01112|21036|MXL|1.66B|1660000000|20.3|761963|-41.14|43|2024-04-24|15/03/2024||-0.2148||94330000|20.299999237061|1|2024-01-31|15/12/2023|0.01|0.01|125000000|125240000|21.510000228882|1
2024-03-02 10:08:45|01113|17437|UFPI|7.17B|7170000000|115.96|270030|35.01|43|2024-04-24|15/03/2024||1.82||1790000000|115.95999908447|1|2024-02-20|15/12/2023|1.62|1.65|1520000000|1640000000|118.62999725342|1
2024-03-02 10:08:51|01114|1156638|BEAM|3.14B|3140000000|39.84|1424863|2.65|24|2024-05-07|15/03/2024||-1.4||15560000|39.840000152588|1|2024-02-27|15/12/2023|1.73|-0.6912|316190000|34160000|35.799999237061|1
2024-03-02 10:08:57|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
2024-03-02 10:09:03|01116|1055910|DNLI|2.9B|2900000000|20.86|1195770|-23.17|29|2024-05-02|15/03/2024||-0.7342||12390000|20.860000610352|1|2024-02-27|15/12/2023|-0.86|-0.8|849500|8600000|16.889999389648|1
2024-03-02 10:09:09|01117|41304|FATE|768.1M|768100000|7.74|2556677|27.09|38|2024-05-01|15/03/2024||-0.5062||1720000|7.7399997711182|1|2024-02-26|15/12/2023|-0.45|-0.52|1700000|1620000|6.960000038147|1
2024-03-02 10:09:15|01118|1088195|BE|2.04B|2040000000|9.09|5271640|-58.07|29|2024-05-07|15/03/2024||-0.0779||262380000|9.079999923706|1|2024-02-15|15/12/2023|0.07|0.1|356900000|472850000|11.710000038147|1
2024-03-02 10:09:21|01119|985128|ATKR|6.34B|6340000000|172.72|432716|13.64|32|2024-04-30|15/03/2024||4.17||826600000|172.52000427246|1|2024-02-01|15/12/2023|4.12|3.6|798500000|776770000|152.5299987793|1
2024-03-02 10:09:28|01120|101888|QTWO|2.73B|2730000000|46.29|537895|43.62|39|2024-04-29|15/03/2024||0.2738||163830000|46.270000457764|1|2024-02-21|15/12/2023|-0.31|0.24|162100000|161500000|42.150001525879|1
2024-03-02 10:09:34|01121|994769|HGV|4.71B|4710000000|45.13|808437|-5.78|31|2024-05-06|15/03/2024||0.6708||945860000|45.130001068115|1|2024-02-29|15/12/2023|1.01|0.9453|1020000000|1020000000|48.639999389648|1
2024-03-02 10:09:40|01122|9222|DEN|4.56B|4560000000|88.69|1400791|4.54|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
2024-03-02 10:09:47|01123|16719|NEOG|3.72B|3720000000|17.19|1933823|-8.42|42|2024-03-21|15/02/2024||0.02||230010000|17.190000534058|1|2024-01-09|15/11/2023|0.11|0.06|229600000|236050000|19.840000152588|1
2024-03-02 10:09:53|01124|40089|QLYS|6.21B|6210000000|167.93|458820|38.89|43|2024-05-02|15/03/2024||1.3||145590000|167.92999267578|1|2024-02-07|15/12/2023|1.4|1.25|144570000|144890000|176.78999328613|1
2024-03-02 10:10:00|01125|21019|ENV|2.79B|2790000000|51.07|501222|-16.5|43|2024-05-02|15/03/2024||0.5656||325910000|51.069999694824|1|2024-02-22|15/12/2023|0.65|0.53|317600000|311700000|48.810001373291|1
2024-03-02 10:10:08|01126|15761|CNMD|2.46B|2460000000|79.97|532720|-17.93|43|2024-05-01|15/03/2024||0.8975||312810000|79.949996948242|1|2024-01-31|15/12/2023|1.06|1.11|327000000|332220000|94.819999694824|1
2024-03-02 10:10:15|01127|20399|RHP|7.09B|7090000000|119.25|435709|24.88|43|2024-04-30|15/03/2024||0.7436||540010000|119.23999786377|1|2024-02-22|15/12/2023|2.37|0.98|633100000|620790000|118.98000335693|1
2024-03-02 10:10:22|01128|16502|LHCG|5.27B|5270000000|169.81|500155|0|39|2023-05-03|15/03/2023||1.1||599020000|169.80999755859|1|2023-03-01|15/12/2022||1.22||605170000|169.80999755859|1
2024-03-02 10:10:28|01129|17001|PZZA|2.29B|2290000000|69.94|692925|-17.97|43|2024-05-02|15/03/2024||0.5971||546960000|69.940002441406|1|2024-02-29|15/12/2023|0.91|0.7227|571320000|578170000|70.150001525879|1
2024-03-02 10:10:38|01130|16008|ENSG|6.85B|6850000000|121.9|265370|34.22|43|2024-04-25|15/03/2024||1.25||986770000|121.90000152588|1|2024-02-01|15/12/2023|1.28|1.27|980380000|975720000|113.2200012207|1
2024-03-02 10:10:45|01131|101895|TNET|6.45B|6450000000|127.58|252685|52.66|40|2024-04-24|15/03/2024||2.46||397880000|127.59999847412|1|2024-02-15|15/12/2023|1.6|1.15|1250000000|297930000|113.15000152588|1
2024-03-02 10:10:52|01132|16842|BYON|1.53B|1530000000|33.58|1325803|78.9|43|2024-04-25|15/03/2024||-0.6585||360530000|33.580001831055|1|2024-02-20|15/12/2023|-1.22|-0.7547|384000000|346000000|25.889999389648|1
2024-03-02 10:11:00|01133|16954|PRFT|2.27B|2270000000|64.81|170669|-12.76|43|2024-04-25|15/03/2024||1.02||227800000|64.809997558594|1|2024-02-27|15/12/2023|0.99|1.01|221000000|223720000|68.160003662109|1
2024-03-02 10:11:06|01134|986078|KNSL|12B|12000000000|517.07|196542|63.24|31|2024-04-25|15/03/2024||3.31||363710000|517.28002929688|1|2024-02-15|15/12/2023|3.87|3.39|351200000|367980000|426.26000976562|1
2024-03-02 10:11:13|01135|16044|EXLS|5.26B|5260000000|31.75|829413|-3.73|43|2024-04-25|15/03/2024||0.3782||429060000|31.75|1|2024-02-29|15/12/2023|0.35|0.3372|414060000|409380000|29.860000610352|1
2024-03-02 10:11:20|01136|21235|RLI|6.68B|6680000000|146.22|196005|6.66|43|2024-04-17|15/03/2024||1.56||461280000|146.2200012207|1|2024-01-24|15/12/2023|1.54|1.48|433520000|423120000|146.02000427246|1
2024-03-02 10:11:27|01137|41018|TGTX|2.6B|2600000000|17.96|5273495|13.17|42|2024-05-08|15/03/2024||-0.0781||54580000|17.959999084473|1|2024-02-28|15/12/2023|-0.09|-0.1|40000000|39490000|13.909999847412|1
2024-03-02 10:11:33|01138|955557|ALRM|3.77B|3770000000|75.53|243369|50.91|36|2024-05-09|15/03/2024||0.4833||217920000|75.529998779297|1|2024-02-22|15/12/2023|0.62|0.47|226200000|224930000|68.940002441406|1
2024-03-02 10:11:41|01139|16078|FELE|4.79B|4790000000|103.93|175664|9.17|43|2024-04-23|15/03/2024||0.845||496000000|103.93000030518|1|2024-02-13|15/12/2023|0.82|0.84|473000000|491310000|99.98999786377|1
2024-03-02 10:11:46|01140|1156199|CRNC|617.62M|617620000|14.82|496425|-44.97|23|2024-05-07|15/03/2024||-0.218||62370000|14.819999694824|1|2024-02-06|15/12/2023|1.12|0.91|138300000|131030000|20|1
2024-03-02 10:11:52|01141|942650|NVRO|517.58M|517580000|14.2|519904|-58.22|38|2024-05-01|15/03/2024||-0.7917||98970000|14.220000267029|1|2024-02-21|15/12/2023|-0.25|-0.49|116170000|111920000|17.190000534058|1
2024-03-02 10:12:00|01142|20505|MUSA|8.72B|8720000000|418.96|199097|63.42|41|2024-04-30|15/03/2024||5.42||5080000000|418.89001464844|1|2024-02-07|15/12/2023|7|6.28|5070000000|5570000000|359.89001464844|1
2024-03-02 10:12:07|01143|15867|CWST|5.28B|5280000000|91.11|291029|18.4|41|2024-04-25|15/03/2024||0.0583||342450000|91.110000610352|1|2024-02-15|15/12/2023|0.13|0.16|359600000|359640000|91.959999084473|1
2024-03-02 10:12:14|01144|1088200|SONO|2.38B|2380000000|19.23|2110178|-3.17|29|2024-05-08|15/03/2024||-0.2271||269590000|19.229999542236|1|2024-02-06|15/12/2023|0.84|0.42|612900000|589100000|15.829999923706|1
2024-03-02 10:12:20|01145|1096118|KOD|314.24M|314240000|6.01|696181|-5.95|27|2024-05-13|15/03/2024||-0.7941||3880000|6.0100002288818|1|2024-03-27|15/12/2023||-0.7737||0.00|6.0100002288818|1
2024-03-02 10:12:25|01146|1166732|FUBO|568.51M|568510000|1.9|12106347|11.76|20|2024-05-03|15/03/2024||-0.2325||393600000|1.8999999761581|1|2024-03-01|15/12/2023|-0.17|-0.31|410200000|397660000|2.0699999332428|1
2024-03-02 10:12:32|01147|1010718|APPN|2.62B|2620000000|35.76|451335|-16.33|29|2024-05-02|15/03/2024||-0.1756||149300000|35.759998321533|1|2024-02-15|15/12/2023|0.06|-0.24|145320000|140750000|33.380001068115|1
2024-03-02 10:12:39|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
2024-03-02 10:12:46|01149|940816|TRUP|1.14B|1140000000|27.28|768667|-52.64|39|2024-05-02|15/03/2024||-0.125||297940000|27.280000686646|1|2024-02-15|15/12/2023|-0.05|-0.18|295900000|289850000|33.310001373291|1
2024-03-02 10:12:53|01150|16227|GTLS|5.27B|5270000000|146.63|701894|7|43|2024-04-26|15/03/2024||1.71||1020000000|146.58000183105|1|2024-02-28|15/12/2023|2.25|2.11|1020000000|1100000000|131.49000549316|1
2024-03-02 10:12:58|01151|1153169|PGNY|3.48B|3480000000|36.02|784268|-0.58|24|2024-05-02|15/03/2024||0.1786||313740000|36.020000457764|1|2024-02-27|15/12/2023|0.32|0.1|269940000|273610000|39.869998931885|1
2024-03-02 10:13:05|01152|1153690|SICP|11.40M|11400000|0.36|75449|-93.71|24|2024-04-16|15/03/2024||0.01||10300000|0.36000001430511|1|2024-03-04|15/12/2023||0.35||10800000|0.36000001430511|1
2024-03-02 10:13:12|01153|20162|AIT|7.44B|7440000000|192.45|186500|35.58|43|2024-04-25|15/03/2024||2.43||1140000000|192.36999511719|1|2024-01-25|15/12/2023|2.24|2.11|1070000000|1060000000|175.5|1
2024-03-02 10:13:20|01154|20347|ABG|4.28B|4280000000|209.79|169861|-9.86|43|2024-04-23|15/03/2024||7.71||4280000000|209.80000305176|1|2024-02-08|15/12/2023|7.12|7.65|3810000000|3680000000|210.74000549316|1
2024-03-02 10:13:25|01155|1096077|ARVN|3.22B|3220000000|47.3|872038|55.59|29|2024-04-30|15/03/2024||-1.41||36020000|47.299999237061|1|2024-02-27|15/12/2023|-2.53|-1.19|-43100000|48330000|48.790000915527|1
2024-03-02 10:13:32|01156|13079|CCMP|4.97B|4970000000|173.69|484866|0|37|2022-11-10|15/09/2022||1.88||326060000|173.69000244141|1|2022-08-04|15/06/2022||1.86||315520000|173.69000244141|1
2024-03-02 10:13:38|01157|1080050|FOCS|4.16B|4160000000|52.99|714181|2.24|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
2024-03-02 10:13:45|01158|17169|SHOO|3.19B|3190000000|42.71|684130|17.76|43|2024-04-24|15/03/2024||0.5495||523560000|42.709999084473|1|2024-02-28|15/12/2023|0.61|0.57|519710000|511930000|43.630001068115|1
2024-03-02 10:13:52|01159|20282|BOX|3.81B|3810000000|26.53|1574189|-9.27|38|2024-05-22|15/04/2024||0.3802||261690000|26.540000915527|1|2024-03-05|15/01/2024||0.3846||263280000|26.540000915527|1
2024-03-02 10:13:59|01160|20340|SEM|3.48B|3480000000|27.12|597285|1.5|43|2024-05-02|15/03/2024||0.6015||1740000000|27.129999160767|1|2024-02-22|15/12/2023|0.36|0.34|1660000000|1640000000|26.700000762939|1
2024-03-02 10:14:06|01161|15323|ACIW|3.42B|3420000000|32.13|629912|23.58|43|2024-05-02|15/03/2024||-0.13||308840000|32.130001068115|1|2024-02-29|15/12/2023|1.12|0.968|476560000|476430000|30.969999313354|1
2024-03-02 10:14:13|01162|32311|AEO|4.77B|4770000000|24.14|4083441|68.81|43|2024-05-22|15/04/2024||0.2411||1140000000|24.139999389648|1|2024-03-07|15/01/2024||0.497||1660000000|24.139999389648|1
2024-03-02 10:14:20|01163|16391|IRDM|3.64B|3640000000|29.71|885487|-51.89|43|2024-04-17|15/03/2024||0.1196||195080000|29.709999084473|1|2024-02-15|15/12/2023|0.3|0.02|194700000|194350000|35.040000915527|1
2024-03-02 10:14:26|01164|1053088|ALTR|7.07B|7070000000|85.68|431078|31.43|29|2024-05-02|15/03/2024||0.4058||180970000|85.680000305176|1|2024-02-22|15/12/2023|0.46|0.41|171500000|172540000|86.910003662109|1
2024-03-02 10:14:33|01165|1137570|BBIO|6.26B|6260000000|35.63|1807511|227.48|23|2024-05-02|15/03/2024||-0.8909||14380000|35.630001068115|1|2024-02-22|15/12/2023|-0.96|-0.87|1750000|4550000|34.159999847412|1
2024-03-02 10:14:39|01166|997108|HLNE|6.28B|6280000000|114.74|225556|48.45|30|2024-05-23|15/03/2024||1.05||134270000|114.73999786377|1|2024-02-06|15/12/2023|0.71|0.92|125260000|130470000|119.05000305176|1
2024-03-02 10:14:47|01167|13963|AEIS|3.86B|3860000000|103.55|232724|9.73|43|2024-05-01|15/03/2024||0.6699||351790000|103.55000305176|1|2024-02-06|15/12/2023|1.24|1.16|405000000|406090000|105.12000274658|1
2024-03-02 10:14:54|01168|1084218|ALLK|143.46M|143460000|1.64|1686010|-71.72|29|2024-05-07|15/03/2024||-0.5039||0.00|1.6399999856949|1|2024-03-04|15/12/2023|-0.481|-0.4737|0.00|0.00|1.6399999856949|1
2024-03-02 10:15:01|01169|101891|MGNI|1.71B|1710000000|12.23|1061019|13.45|40|2024-05-08|15/03/2024||0.0121||119310000|12.229999542236|1|2024-02-28|15/12/2023|0.29|0.28|186900000|160320000|11.520000457764|1
2024-03-02 10:15:09|01170|16461|KLIC|2.75B|2750000000|48.87|502645|-9.28|43|2024-05-01|15/03/2024||0.3902||192330000|48.869998931885|1|2024-01-31|15/12/2023|0.3|0.26|171200000|172010000|52.669998168945|1
2024-03-02 10:15:16|01171|16371|INSM|4.17B|4170000000|28.06|1673053|40.09|41|2024-05-02|15/03/2024||-1.23||78880000|28.059999465942|1|2024-02-22|15/12/2023|-1.28|-1.16|83690000|82370000|28.239999771118|1
2024-03-02 10:15:21|01172|1155092|SITM|2.13B|2130000000|94|203716|-28.44|24|2024-05-01|15/03/2024||0.0092||36740000|94|1|2024-02-13|15/12/2023|0.24|0.2|42400000|41730000|125.84999847412|1
2024-03-02 10:15:27|01173|1141594|PHR|1.39B|1390000000|24.95|656399|-31.87|22|2024-05-30|15/04/2024||-0.4649||101570000|24.979999542236|1|2024-03-14|15/01/2024||-0.5577||93490000|24.979999542236|1
2024-03-02 10:15:33|01174|20745|LCII|3.21B|3210000000|126.61|240596|10.73|43|2024-05-07|15/03/2024||0.5229||965530000|126.61000061035|1|2024-02-13|15/12/2023|-0.09|0.21|838000000|839330000|116.69000244141|1
2024-03-02 10:15:40|01175|15574|BLKB|3.69B|3690000000|70.36|248214|25.37|43|2024-04-30|15/03/2024||0.9983||282740000|70.36499786377|1|2024-02-12|15/12/2023|1.14|1.05|295000000|299040000|82.050003051758|1
2024-03-02 10:15:46|01176|31051|MTSI|6.68B|6680000000|92.68|454530|32.67|43|2024-05-01|15/03/2024||0.5862||161910000|92.680000305176|1|2024-02-01|15/12/2023|0.58|0.57|157100000|152750000|86.230003356934|1
2024-03-02 10:15:52|01177|1127881|PD|2.27B|2270000000|24.66|1436500|-16.6|26|2024-05-31|15/04/2024||0.1797||113860000|24.64999961853|1|2024-03-14|15/01/2024||0.1513||110690000|24.64999961853|1
2024-03-02 10:15:59|01178|21052|BCO|3.67B|3670000000|82.43|232104|23.23|43|2024-05-08|15/03/2024||1.33||1210000000|82.430000305176|1|2024-02-29|15/12/2023|2.76|2.51|1250000000|1240000000|79.459999084473|1
2024-03-02 10:16:06|01179|977677|RRR|6.07B|6070000000|57.89|437335|31.96|33|2024-05-01|15/03/2024||0.5936||494720000|57.889999389648|1|2024-02-07|15/12/2023|0.95|0.45|462700000|440750000|55.029998779297|1
2024-03-02 10:16:13|01180|15492|ATRC|1.73B|1730000000|36.28|540623|-7.38|43|2024-04-30|15/03/2024||-0.1943||106910000|36.279998779297|1|2024-02-15|15/12/2023|-0.21|-0.23|106500000|103370000|32.540000915527|1
2024-03-02 10:16:21|01181|101906|SFBS|3.4B|3400000000|62.42|199246|-11.46|39|2024-04-15|15/03/2024||0.8603||106850000|62.349998474121|1|2024-01-29|15/12/2023|0.91|0.9|109070000|108100000|66.519996643066|1
2024-03-02 10:16:29|01182|1096499|AXNX|3.45B|3450000000|67.73|1239880|14.04|27|2024-05-02|15/03/2024||-0.0584||89160000|67.730003356934|1|2024-02-28|15/12/2023|0.13|0.06|109740000|107370000|68.309997558594|1
2024-03-02 10:16:36|01183|16538|LPSN|105.09M|105090000|1.3|1794637|-86.5|44|2024-05-07|15/03/2024||-0.0286||96390000|1.2999999523163|1|2024-02-28|15/12/2023|-0.48|-0.04|95500000|94440000|2.5699999332428|1
2024-03-02 10:16:43|01184|21089|SKY|4.9B|4900000000|84.83|309263|23.08|37|2024-05-28|15/03/2024||0.705||533940000|84.830001831055|1|2024-02-05|15/12/2023|0.82|0.64|559500000|500480000|71.389999389648|1
2024-03-02 10:16:50|01185|9240|SWN|7.69B|7690000000|6.98|19012869|29.02|44|2024-04-25|15/03/2024||0.1607||1310000000|6.9800000190735|1|2024-02-22|15/12/2023|0.17|0.13|1690000000|1290000000|7.0999999046326|1
2024-03-02 10:16:58|01186|960625|LIVN|2.98B|2980000000|55.24|501517|18.85|35|2024-05-01|15/03/2024||0.5186||275890000|55.240001678467|1|2024-02-21|15/12/2023|0.87|0.78|310100000|288070000|52.599998474121|1
2024-03-02 10:17:05|01187|20698|KWR|3.56B|3560000000|198.07|96287|-0.05|43|2024-05-02|15/03/2024||2.09||494630000|198.07000732422|1|2024-02-29|15/12/2023|1.78|1.67|467110000|470550000|197.17999267578|1
2024-03-02 10:17:12|01188|21136|ROG|2.09B|2090000000|111.84|137186|-26.93|43|2024-04-25|15/03/2024||0.75||220000000|111.83999633789|1|2024-02-21|15/12/2023|0.6|1|204600000|220000000|119.18000030518|1
2024-03-02 10:17:17|01189|50936|CYRX|876.94M|876940000|17.91|381179|-20.33|38|2024-05-02|15/03/2024||-0.2704||61790000|17.909999847412|1|2024-03-12|15/12/2023||-0.33||58400000|17.909999847412|1
2024-03-02 10:17:24|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
2024-03-02 10:17:30|01191|1057699|LPRO|838.08M|838080000|7.05|499831|2.77|25|2024-05-02|15/03/2024||0.0563||29030000|7.0500001907349|1|2024-02-27|15/12/2023|-0.04|0.04|14900000|27590000|7.9499998092651|1
2024-03-02 10:17:37|01192|17026|UPBD|1.82B|1820000000|33.48|413067|24.69|43|2024-05-01|15/03/2024||0.8883||1040000000|33.479999542236|1|2024-02-22|15/12/2023|0.81|0.77|1020000000|994110000|32.099998474121|1
2024-03-02 10:17:44|01193|15676|CCOI|3.72B|3720000000|78.55|302003|22.56|43|2024-05-02|15/03/2024||-0.7042||270400000|78.550003051758|1|2024-02-29|15/12/2023|4.17|-1.03|272100000|271110000|80.720001220703|1
2024-03-02 10:17:51|01194|44409|LGIH|2.71B|2710000000|115|205878|11.1|41|2024-04-30|15/03/2024||1.21||453430000|115|1|2024-02-20|15/12/2023|2.19|2.54|608410000|663950000|126.94000244141|1
2024-03-02 10:17:58|01195|20530|FIX|11.18B|11180000000|314.93|413457|113.95|43|2024-04-24|15/03/2024||1.96||1470000000|314.42999267578|1|2024-02-22|15/12/2023|2.55|2.24|1360000000|1330000000|241.86000061035|1
2024-03-02 10:18:03|01196|993270|IIPR|2.77B|2770000000|98.2|253553|13.83|30|2024-05-01|15/03/2024||1.4||77910000|98.209999084473|1|2024-02-26|15/12/2023|1.45|1.42|79160000|76970000|90.720001220703|1
2024-03-02 10:18:11|01197|15913|DIOD|3.22B|3220000000|70.02|365020|-24.5|43|2024-05-07|15/03/2024||0.3017||324300000|70.019996643066|1|2024-02-06|15/12/2023|0.51|0.49|322700000|324760000|67.449996948242|1
2024-03-02 10:18:17|01198|1077150|EXPI|1.98B|1980000000|12.8|1079088|8.02|31|2024-05-01|15/03/2024||-0.0075||942740000|12.800000190735|1|2024-02-22|15/12/2023|-0.14|-0.03|983050000|972110000|11.060000419617|1
2024-03-02 10:18:25|01199|17485|VICR|1.68B|1680000000|37.69|290646|-20.35|43|2024-04-18|15/03/2024||0.2867||102670000|37.689998626709|1|2024-02-22|15/12/2023|0.19|0.36|92700000|107070000|45.979999542236|1
2024-03-02 10:18:32|01200|1052244|CARG|2.44B|2440000000|22.68|903930|28.24|29|2024-05-09|15/03/2024||0.2819||220540000|22.680000305176|1|2024-02-26|15/12/2023|0.35|0.34|223100000|220050000|23.840000152588|1
2024-03-02 10:18:39|01201|15666|CBRL|1.47B|1470000000|66.31|568359|-41.15|43|2024-06-04|15/04/2024||0.9024||835240000|66.309997558594|1|2024-02-27|15/01/2024|1.37|1.37|935400000|917330000|72.319999694824|1
2024-03-02 10:18:47|01202|39150|VC|3.09B|3090000000|112.48|268738|-32.37|43|2024-04-25|15/03/2024||1.72||980590000|112.48000335693|1|2024-02-20|15/12/2023|1.91|2.09|990000000|1050000000|119.05999755859|1
2024-03-02 10:18:54|01203|6438|VIAV|2.17B|2170000000|9.73|2030513|-7.86|43|2024-04-30|15/03/2024||0.0854||250190000|9.7299995422363|1|2024-02-01|15/12/2023|0.11|0.09|254500000|251000000|9.829999923706|1
2024-03-02 10:19:03|01204|13938|DDD|565.21M|565210000|4.24|1834015|-59.77|43|2024-05-06|15/03/2024||-0.0283||119470000|4.2300000190735|1|2024-02-27|15/12/2023|-2.3|-0.01|114850000|126460000|5.1700000762939|1
2024-03-02 10:19:09|01205|1137572|KRTX|12.06B|12060000000|316.24|896442|61.88|25|2024-05-02|15/03/2024||-2.76||3360000|316.23999023438|1|2024-02-22|15/12/2023|-3.01|-2.68|0.00|862420|318.94000244141|1
2024-03-02 10:19:15|01206|17540|WDFC|3.64B|3640000000|268.29|135775|56.32|44|2024-07-04|15/05/2024||1.47||151000000|268.29000854492|1|2024-04-04|15/02/2024||1.29||140400000|268.29000854492|1
2024-03-02 10:19:21|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
2024-03-02 10:19:28|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
2024-03-02 10:19:35|01209|977671|NGVT|1.64B|1640000000|45.27|270315|-44.48|32|2024-05-01|15/03/2024||0.2767||318880000|45.270000457764|1|2024-02-21|15/12/2023|0.21|-0.1|371700000|336740000|45.970001220703|1
2024-03-02 10:19:40|01210|1161253|NARI|2.63B|2630000000|45.4|758670|-17.05|21|2024-05-01|15/03/2024||-0.1571||137330000|45.400001525879|1|2024-02-28|15/12/2023|-0.08|0.01|132100000|131760000|58.270000457764|1
2024-03-02 10:19:47|01211|7926|TEX|3.8B|3800000000|56.7|748328|-5.36|43|2024-05-01|15/03/2024||1.35||1220000000|56.689998626709|1|2024-02-08|15/12/2023|1.41|1.39|1220000000|1230000000|64.029998779297|1
2024-03-02 10:19:55|01212|16638|MMSI|4.42B|4420000000|76.26|628363|9.15|43|2024-04-25|15/03/2024||0.7118||317760000|76.26000213623|1|2024-02-28|15/12/2023|0.81|0.76|324500000|320570000|80.480003356934|1
2024-03-02 10:20:03|01213|942484|BOOT|2.79B|2790000000|92.17|917074|20.28|38|2024-05-15|15/03/2024||0.9034||385280000|92.150001525879|1|2024-01-31|15/12/2023|1.81|1.77|520400000|521010000|73.910003662109|1
2024-03-02 10:20:11|01214|21228|FN|7.94B|7940000000|218.6|405660|80.71|43|2024-05-06|15/03/2024||2.08||707460000|218.60000610352|1|2024-02-05|15/12/2023|2.08|2.03|712700000|696320000|223.64999389648|1
2024-03-02 10:20:18|01215|100223|ITCI|6.92B|6920000000|71.49|846098|53.68|39|2024-05-08|15/03/2024||-0.323||140790000|71.48999786377|1|2024-02-22|15/12/2023|-0.3|-0.45|132210000|136270000|73.279998779297|1
2024-03-02 10:20:25|01216|101868|IBP|6.83B|6830000000|242.02|246953|105.96|39|2024-05-02|15/03/2024||2.26||681640000|242.10000610352|1|2024-02-22|15/12/2023|2.72|2.44|720700000|682080000|202.55000305176|1
2024-03-02 10:20:32|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
2024-03-02 10:20:39|01218|21153|CBT|4.75B|4750000000|85.63|302187|4.36|43|2024-05-06|15/03/2024||1.66||1050000000|85.629997253418|1|2024-02-05|15/12/2023|1.56|1.5|958000000|948730000|72.550003051758|1
2024-03-02 10:20:48|01219|15302|AAON|6.79B|6790000000|83.26|405305|36.69|42|2024-05-02|15/03/2024||0.47||286600000|83.26000213623|1|2024-02-28|15/12/2023|0.56|0.53|306640000|294360000|85.819999694824|1
2024-03-02 10:20:55|01220|20913|BMI|4.69B|4690000000|159.92|175505|31.66|43|2024-04-18|15/03/2024||0.8149||181880000|159.91999816895|1|2024-01-26|15/12/2023|0.84|0.82|182400000|182180000|152.32000732422|1
2024-03-02 10:21:02|01221|1096076|MNTV|1.42B|1420000000|9.45|1779449|34.81|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
2024-03-02 10:21:09|01222|8243|IGT|5.34B|5340000000|26.65|841294|-2.17|44|2024-05-07|15/03/2024||0.5073||1070000000|26.639999389648|1|2024-03-12|15/12/2023||0.5167||1100000000|26.639999389648|1
2024-03-02 10:21:16|01223|17209|HLIO|1.45B|1450000000|43.61|225233|-38.2|41|2024-05-06|15/03/2024||0.5||202100000|43.650001525879|1|2024-02-26|15/12/2023|0.38|0.27|193400000|183870000|43.830001831055|1
2024-03-02 10:21:24|01224|41193|APAM|3.48B|3480000000|43.71|534095|31.7|43|2024-04-30|15/03/2024||0.7325||263300000|43.689998626709|1|2024-01-30|15/12/2023|0.78|0.74|249000000|249600000|42.659999847412|1
2024-03-02 10:21:31|01225|24288|WTS|6.86B|6860000000|205.98|124780|17.83|43|2024-04-30|15/03/2024||2.05||542600000|205.97999572754|1|2024-02-12|15/12/2023|1.97|1.78|548000000|532360000|215.74000549316|1
2024-03-02 10:21:37|01226|1025072|MGY|4.69B|4690000000|23|2375434|0.7|28|2024-05-06|15/03/2024||0.4679||307420000|23|1|2024-02-14|15/12/2023|0.53|0.53|322600000|326020000|20.340000152588|1
2024-03-02 10:21:44|01227|13983|ITRI|4.25B|4250000000|93.18|368377|64.11|43|2024-04-29|15/03/2024||0.839||579400000|93.180000305176|1|2024-02-26|15/12/2023|1.23|0.7545|577170000|570240000|74.930000305176|1
2024-03-02 10:21:51|01228|945652|DOOR|2.86B|2860000000|130.21|614381|45.24|38|2024-04-30|15/03/2024||1.9||716690000|130.2200012207|1|2024-02-19|15/12/2023|1.29|1.31|661000000|662200000|129.7200012207|1
2024-03-02 10:21:56|01229|1159380|ZNTL|1.08B|1080000000|15.28|860670|-20.25|18|2024-05-02|15/03/2024||-0.84||5830000|15.279999732971|1|2024-02-27|15/12/2023|-0.86|-0.8156|0.00|0.00|14.079999923706|1
2024-03-02 10:22:04|01230|21194|CALX|2.38B|2380000000|36.41|745813|-27.48|43|2024-05-01|15/03/2024||0.2263||233290000|36.409999847412|1|2024-01-29|15/12/2023|0.43|0.36|264700000|264390000|42.950000762939|1
2024-03-02 10:22:12|01231|16483|LANC|5.68B|5680000000|206.25|145127|8.74|43|2024-05-02|15/03/2024||1.25||477000000|206.25|1|2024-02-01|15/12/2023|1.87|1.64|485920000|493340000|183.7799987793|1
2024-03-02 10:22:18|01232|41272|SSTK|1.78B|1780000000|50.1|512900|-33|39|2024-04-23|15/03/2024||0.8825||208540000|50.080001831055|1|2024-02-21|15/12/2023|0.72|0.6|217200000|224010000|44.470001220703|1
2024-03-02 10:22:25|01233|39328|CVLT|4.26B|4260000000|97.58|286805|65.53|43|2024-04-30|15/03/2024||0.73||210240000|97.580001831055|1|2024-01-30|15/12/2023|0.78|0.73|216800000|208060000|81.51000213623|1
2024-03-02 10:22:32|01234|958234|LOB|1.70B|1700000000|38.42|199373|13.03|35|2024-04-24|15/03/2024||0.5319||122100000|38.369998931885|1|2024-01-24|15/12/2023|0.36|0.51|119680000|119140000|42.139999389648|1
2024-03-02 10:22:40|01235|15927|DORM|2.92B|2920000000|93.22|119676|2.13|43|2024-04-22|15/03/2024||0.8467||483860000|93.220001220703|1|2024-02-26|15/12/2023|1.57|1.41|494300000|494860000|82.730003356934|1
2024-03-02 10:22:47|01236|16769|NUVA|2.08B|2080000000|39.75|1579079|-7.82|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
2024-03-02 10:22:54|01237|16116|FOLD|3.9B|3900000000|13.29|2933260|4.81|43|2024-05-07|15/03/2024||-0.0524||114120000|13.289999961853|1|2024-02-28|15/12/2023|0.01|-0.06|115080000|114350000|13.85000038147|1
2024-03-02 10:23:00|01238|1131264|KTB|3.32B|3320000000|59.12|484249|13.52|25|2024-05-02|15/03/2024||1.29||671560000|59.080001831055|1|2024-02-28|15/12/2023|1.28|1.35|670000000|724620000|63.450000762939|1
2024-03-02 10:23:23|01239|41209|EVTC|2.41B|2410000000|36.86|286726|-1.39|43|2024-04-25|15/03/2024||0.6946||203040000|36.849998474121|1|2024-02-28|15/12/2023|0.62|0.63|194600000|165600000|41.240001678467|1
2024-03-02 10:23:30|01240|16148|FWRD|986.74M|986740000|32.04|620055|-69.77|43|2024-04-24|15/03/2024||0.5095||372220000|32.040000915527|1|2024-02-28|15/12/2023|0.81|0.9806|338430000|406960000|40.150001525879|1
2024-03-02 10:23:38|01241|24305|WWW|809.42M|809420000|10.15|997400|-39.55|43|2024-05-08|15/03/2024||0.0061||359150000|10.14999961853|1|2024-02-21|15/12/2023|-0.3|-0.27|526700000|518120000|9.1499996185303|1
2024-03-02 10:23:45|01242|16119|FORM|3.38B|3380000000|43.6|478960|43.23|43|2024-04-24|15/03/2024||0.1904||166080000|43.599998474121|1|2024-02-07|15/12/2023|0.2|0.2|168200000|165300000|38.159999847412|1
2024-03-02 10:23:52|01243|15369|ALGT|1.27B|1270000000|71.98|247148|-30.61|43|2024-05-01|15/03/2024||1.11||658330000|71.980003356934|1|2024-02-05|15/12/2023|0.11|-0.42|611000000|596380000|79.110000610352|1
2024-03-02 10:23:57|01244|1162166|NKLA|847.27M|847270000|0.73|106711794|-65.31|21|2024-05-02|15/03/2024||-0.0978||13280000|0.73189997673035|1|2024-02-22|15/12/2023|-0.11|-0.13|11530000|13150000|0.70270001888275|1
2024-03-02 10:24:03|01245|1142294|HCAT|472.02M|472020000|8.06|604367|-41.76|25|2024-05-07|15/03/2024||0.019||74830000|8.0600004196167|1|2024-02-22|15/12/2023|-0.53|0.01|75080000|73570000|9.1199998855591|1
2024-03-02 10:24:11|01246|41321|PTCT|2.42B|2420000000|31.95|1099532|-28.54|43|2024-04-30|15/03/2024||-1.33||158360000|31.950000762939|1|2024-02-29|15/12/2023|-2.06|-0.1382|307060000|314960000|28.200000762939|1
2024-03-02 10:24:17|01247|21116|AJRD|4.67B|4670000000|57.99|1015838|3.11|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
2024-03-02 10:24:24|01248|998046|RCM|5.88B|5880000000|14|4744874|-0.07|31|2024-05-06|15/03/2024||0.0513||626740000|14|1|2024-02-27|15/12/2023|0.05|0.06|575100000|579970000|13.890000343323|1
2024-03-02 10:24:33|01249|943153|TFIN|1.74B|1740000000|75.01|140779|25.96|38|2024-04-17|15/03/2024||0.3507||106960000|75.01000213623|1|2024-01-23|15/12/2023|0.37|0.37|106650000|106850000|78.330001831055|1
2024-03-02 10:24:39|01250|1056241|ASTH|1.98B|1980000000|43.57|203535|15.08|29|2024-05-02|15/03/2024||0.305||416710000|43.569999694824|1|2024-02-27|15/12/2023|0.26|0.1477|353040000|341170000|42.790000915527|1
2024-03-02 10:24:46|01251|940825|CDNA|649.72M|649720000|12.01|1082182|11.57|40|2024-05-02|15/03/2024||-0.47||61770000|12.010000228882|1|2024-02-28|15/12/2023|-0.17|-0.45|65600000|62630000|9.4899997711182|1
2024-03-02 10:24:53|01252|32534|YELP|2.62B|2620000000|38.41|747753|26.93|43|2024-05-02|15/03/2024||0.1633||333340000|38.430000305176|1|2024-02-15|15/12/2023|0.37|0.38|342380000|341320000|43.770000457764|1
2024-03-02 10:25:00|01253|945066|SHAK|4.54B|4540000000|107.29|997021|87.47|37|2024-05-02|15/03/2024||0.0949||289870000|107.25|1|2024-02-15|15/12/2023|0.02|0.01|286200000|280320000|78.069999694824|1
2024-03-02 10:25:09|01254|20752|FSS|4.93B|4930000000|80.8|299202|43.26|43|2024-04-30|15/03/2024||0.5617||423820000|80.800003051758|1|2024-02-27|15/12/2023|0.74|0.66|448000000|428530000|82.110000610352|1
2024-03-02 10:25:16|01255|15881|CYTK|7.25B|7250000000|73.98|3722296|86.82|43|2024-05-02|15/03/2024||-1.01||1370000|73.980003356934|1|2024-02-27|15/12/2023|-1.38|-0.96|1670000|7630000|79|1
2024-03-02 10:25:22|01256|1089332|CWK|2.26B|2260000000|9.94|2413983|-20.92|26|2024-05-02|15/03/2024||0.0613||1530000000|9.9399995803833|1|2024-02-20|15/12/2023|0.45|0.4|2550000000|1780000000|11.510000228882|1
2024-03-02 10:25:29|01257|21166|KAI|3.83B|3830000000|327|87589|51.19|43|2024-04-30|15/03/2024||2.31||232300000|327|1|2024-02-14|15/12/2023|2.41|2.12|239000000|227960000|304.13000488281|1
2024-03-02 10:25:37|01258|21050|AMRC|1.02B|1020000000|19.54|488488|-55.83|43|2024-04-29|15/03/2024||0.2272||339790000|19.540000915527|1|2024-02-28|15/12/2023|0.69|0.64|441400000|413660000|20.340000152588|1
2024-03-02 10:25:44|01259|15986|EGHT|348.05M|348050000|2.82|1639367|-48.45|43|2024-05-08|15/03/2024||0.0851||178850000|2.8199999332428|1|2024-01-31|15/12/2023|0.12|0.1|181000000|183750000|3.5599999427795|1
2024-03-02 10:25:48|01260|1156572|ONEM|3.37B|3370000000|16.47|2613316|0|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
2024-03-02 10:25:55|01261|39267|ENR|2.06B|2060000000|28.72|499391|-22.17|43|2024-05-06|15/03/2024||0.6789||664390000|28.719999313354|1|2024-02-06|15/12/2023|0.59|0.57|716600000|710700000|31.069999694824|1
2024-03-02 10:26:01|01262|1061933|CDLX|329.34M|329340000|8.39|750389|72.63|29|2024-05-01|15/03/2024||-0.635||66460000|8.3900003433228|1|2024-03-04|15/12/2023||-0.33||84700000|8.3900003433228|1
2024-03-02 10:26:07|01263|968968|EDIT|839.31M|839310000|10.53|1891169|20.76|33|2024-05-01|15/03/2024||-0.596||4770000|10.529999732971|1|2024-02-28|15/12/2023|-0.23|-0.59|60040000|3700000|8.8599996566772|1
2024-03-02 10:26:12|01264|1156642|SDGR|1.93B|1930000000|26.81|872346|10.01|23|2024-05-02|15/03/2024||-0.6771||52590000|26.809999465942|1|2024-02-28|15/12/2023|-0.32|-0.39|74100000|78860000|33.090000152588|1
2024-03-02 10:26:19|01265|955558|APPF|8.68B|8680000000|242.13|247374|86.76|36|2024-05-06|15/03/2024||0.885||178690000|242.13000488281|1|2024-01-25|15/12/2023|0.88|0.34|171830000|162570000|176.5|1
2024-03-02 10:26:24|01266|1164702|MP|2.75B|2750000000|15.47|2764037|-51.49|17|2024-05-02|15/03/2024||0.008||67970000|15.470000267029|1|2024-02-22|15/12/2023|-0.02|-0.04|41200000|45940000|16.090000152588|1
2024-03-02 10:26:31|01267|15446|THRM|1.82B|1820000000|57.71|219957|-10.94|43|2024-05-01|15/03/2024||0.445||359930000|57.709999084473|1|2024-02-21|15/12/2023|0.9|0.5|366900000|357830000|49.299999237061|1
2024-03-02 10:26:38|01268|101876|MC|3.91B|3910000000|53.6|661517|24.97|39|2024-04-24|15/03/2024||0.0279||212110000|53.569999694824|1|2024-02-07|15/12/2023|-0.06|-0.1|214880000|196810000|54.729999542236|1
2024-03-02 10:26:46|01269|1082075|DOMO|421.84M|421840000|11.52|421937|-25.1|29|2024-05-24|15/04/2024||-0.07||79450000|11.520000457764|1|2024-03-07|15/01/2024||-0.065||79340000|11.520000457764|1
2024-03-02 10:26:52|01270|1166011|OM|156.06M|156060000|3.09|846157|-85.83|20|2024-05-01|15/03/2024||-0.5283||30700000|3.0899999141693|1|2024-02-21|15/12/2023|-0.59|-0.64|30500000|30130000|3.3499999046326|1
2024-03-02 10:26:58|01271|1073204|ZUO|1.15B|1150000000|8.01|1136429|-16.82|31|2024-05-23|15/04/2024||0.058||111890000|8.0100002288818|1|2024-02-28|15/01/2024|0.12|0.05|110700000|110790000|8.5200004577637|1
2024-03-02 10:27:05|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
2024-03-02 10:27:12|01273|17405|TTGT|901.33M|901330000|31.72|177420|-19.21|43|2024-05-07|15/03/2024||0.3466||52220000|31.719999313354|1|2024-02-07|15/12/2023|0.42|0.38|57290000|56580000|34.409999847412|1
2024-03-02 10:27:18|01274|48679|FSR|284.26M|284260000|0.48|43068964|-93.52|33|2024-05-13|15/03/2024||-0.219||351140000|0.48249998688698|1|2024-02-29|15/12/2023|-1.23|-0.2185|200100000|327730000|0.73299998044968|1
2024-03-02 10:27:24|01275|1061934|WHD|3.65B|3650000000|46|686140|-5.89|29|2024-05-01|15/03/2024||0.6992||269250000|46.020000457764|1|2024-02-28|15/12/2023|0.81|0.68|274900000|268560000|45.5|1
2024-03-02 10:27:31|01276|17514|VRTS|1.7B|1700000000|234.75|45307|15.09|43|2024-04-26|15/03/2024||5.42||202990000|236.16000366211|1|2024-02-02|15/12/2023|6.11|6.07|214600000|198580000|239.21000671387|1
2024-03-02 10:27:44|01277|20930|HAE|3.77B|3770000000|74.16|395713|-3.59|43|2024-05-07|15/03/2024||0.9004||328000000|74.160003662109|1|2024-02-08|15/12/2023|1.04|0.94|336000000|320770000|77.110000610352|1
2024-03-02 10:27:51|01278|13935|CNS|3.62B|3620000000|73.12|189508|2.61|43|2024-04-17|15/03/2024||0.708||127970000|73.050003051758|1|2024-01-24|15/12/2023|0.67|0.62|119190000|116560000|68.690002441406|1
2024-03-02 10:28:00|01279|16856|PACB|1.39B|1390000000|5.19|7548547|-44.96|42|2024-05-02|15/03/2024||-0.2728||50430000|5.1900000572205|1|2024-02-15|15/12/2023|-0.27|-0.28|58360000|56960000|6.5|1
2024-03-02 10:28:07|01280|29671|ZWS|5.52B|5520000000|32.07|1095969|39.01|43|2024-04-23|15/03/2024||0.2543||369660000|32.069999694824|1|2024-02-06|15/12/2023|0.26|0.23|357000000|350540000|31.190000534058|1
2024-03-02 10:28:14|01281|15434|RIOT|3.66B|3660000000|14.44|30928261|133.66|31|2024-05-08|15/03/2024||-0.2111||96240000|14.439999580383|1|2024-02-22|15/12/2023|0.4527|0.4283|78800000|78800000|15.10000038147|1
2024-03-02 10:28:19|01282|977732|RETA|6.57B|6570000000|172.36|964409|98.55|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
2024-03-02 10:28:26|01283|21079|MED|436.01M|436010000|40.44|323212|-64.12|43|2024-04-29|15/03/2024||1.5||205790000|40.439998626709|1|2024-02-20|15/12/2023|1.09|0.9|191000000|184170000|49.990001678467|1
2024-03-02 10:28:33|01284|16879|PCRX|1.34B|1340000000|28.86|547095|-31.71|43|2024-05-01|15/03/2024||0.6918||169220000|28.860000610352|1|2024-02-29|15/12/2023|0.89|0.8833|181240000|180620000|29.909999847412|1
2024-03-02 10:28:40|01285|16956|PRGS|2.34B|2340000000|53.35|449092|-8.21|42|2024-03-26|15/02/2024||1.14||181870000|53.349998474121|1|2024-01-16|15/11/2023|1.02|0.91|176970000|174120000|54|1
2024-03-02 10:28:46|01286|1153039|VIR|1.52B|1520000000|11.24|1121118|-50.29|24|2024-05-02|15/03/2024||-1.05||8140000|11.239999771118|1|2024-02-22|15/12/2023|-0.86|-1.08|16800000|12070000|10.109999656677|1
2024-03-02 10:28:53|01287|48422|XNCR|1.46B|1460000000|23.82|696620|-24.21|41|2024-05-09|15/03/2024||-0.8953||18830000|23.819999694824|1|2024-02-27|15/12/2023|-0.31|-0.11|44700000|77630000|25.870000839233|1
2024-03-02 10:28:59|01288|1127922|PLMR|1.88B|1880000000|75.46|152995|24.93|25|2024-05-01|15/03/2024||0.9276||321550000|75.459999084473|1|2024-02-14|15/12/2023|1.11|0.94|95330000|91250000|59.430000305176|1
2024-03-02 10:29:06|01289|20437|CMP|973.71M|973710000|23.57|562808|-40.06|43|2024-05-02|15/03/2024||0.452||419510000|23.569999694824|1|2024-02-07|15/12/2023|0.05|0.22|341700000|352840000|22.430000305176|1
2024-03-02 10:29:11|01290|1164094|BIGC|598.25M|598250000|7.81|598132|-19.82|19|2024-05-01|15/03/2024||0.0381||77840000|7.8099999427795|1|2024-02-22|15/12/2023|0.1|0.05|84100000|81530000|8.25|1
2024-03-02 10:29:19|01291|15545|BECN|5.45B|5450000000|85.89|785665|30.71|43|2024-05-02|15/03/2024||0.7005||1860000000|85.889999389648|1|2024-02-27|15/12/2023|1.47|1.68|2300000000|2270000000|88.389999389648|1
2024-03-02 10:29:26|01292|1056451|NMRK|2.61B|2610000000|10.76|1063450|39.2|29|2024-05-09|15/03/2024||0.17||559400000|10.760000228882|1|2024-02-22|15/12/2023|0.46|0.45|747400000|736070000|10.390000343323|1
2024-03-02 10:29:33|01293|17432|UCTT|2.01B|2010000000|44.83|348677|40.36|43|2024-04-24|15/03/2024||0.1947||443620000|44.830001831055|1|2024-02-21|15/12/2023|0.19|0.12|444800000|444840000|41.779998779297|1
2024-03-02 10:29:39|01294|958250|GBT|4.62B|4620000000|68.49|3824945|0|27|2023-02-22|15/12/2022||-0.946||82690000|68.48999786377|1|2022-11-03|15/09/2022||-1.08||75700000|68.48999786377|1
2024-03-02 10:29:46|01295|16296|HSKA|1.31B|1310000000|119.99|268834|38.13|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
2024-03-02 10:29:51|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
2024-03-02 10:29:58|01297|24304|WGO|2.1B|2100000000|71.97|508518|12.02|44|2024-06-19|15/05/2024||2.06||944670000|71.970001220703|1|2024-03-20|15/02/2024||0.9094||721300000|71.970001220703|1
2024-03-02 10:30:06|01298|103921|TSE|156.22M|156220000|4.42|379143|-81.8|39|2024-05-02|15/03/2024||-1.88|||4.4299998283386|1|2024-02-12|15/12/2023|-2.99|-1.33|837000000|853070000|5.8299999237061|1
2024-03-02 10:30:12|01299|1167600|SKIN|489.63M|489630000|3.73|2505887|-70.49|16|2024-05-08|15/03/2024||-0.0659||85500000|3.7300000190735|1|2024-02-29|15/12/2023|-0.0552|-0.0742|90010000|87220000|3.4300000667572|1
2024-03-02 10:30:19|01300|16926|PLXS|2.62B|2620000000|94.89|124332|-0.59|43|2024-04-24|15/03/2024||0.9033||961080000|94.889999389648|1|2024-01-24|15/12/2023|1.04|1.14|982610000|996600000|99.5|1
2024-03-02 10:30:25|01301|942665|OCGN|246.24M|246240000|0.96|5295311|-3.97|37|2024-05-03|15/03/2024||-0.0667||0.00|0.95999997854233|1|2024-03-29|15/12/2023||-0.06||0.00|0.95999997854233|1
2024-03-02 10:30:32|01302|16427|JJSF|2.77B|2770000000|142.94|95228|-0.16|43|2024-04-29|15/03/2024||0.688||343240000|142.94000244141|1|2024-02-05|15/12/2023|0.52|0.78|348310000|362880000|160.05000305176|1
2024-03-02 10:30:40|01303|15314|ACAD|3.96B|3960000000|24.01|1928770|18.33|43|2024-05-01|15/03/2024||0.0538||208900000|24.010000228882|1|2024-02-27|15/12/2023|0.28|0.29|231000000|223770000|25.89999961853|1
2024-03-02 10:30:47|01304|15947|DVAX|1.67B|1670000000|12.76|1902117|25.34|41|2024-05-02|15/03/2024||0.0155||63680000|12.760000228882|1|2024-02-22|15/12/2023|0.00|-0.03|55590000|52400000|12.460000038147|1
2024-03-02 10:30:55|01305|20891|OMI|1.89B|1890000000|24.64|771586|50.24|43|2024-05-02|15/03/2024||0.1785||2610000000|24.639999389648|1|2024-02-20|15/12/2023|0.69|0.66|2660000000|2670000000|21.209999084473|1
2024-03-02 10:31:03|01306|8939|SPWR|557.65M|557650000|3.18|9092087|-78.93|43|2024-05-01|15/03/2024||-0.2436||335960000|3.1800000667572|1|2024-02-15|15/12/2023|-0.51|-0.25|356900000|366490000|4.2649998664856|1
2024-03-02 10:31:10|01307|15477|VCEL|2.16B|2160000000|44.71|553615|47.9|42|2024-05-07|15/03/2024||-0.093||48780000|44.709999084473|1|2024-02-29|15/12/2023|0.26|0.1737|65000000|63950000|47.799999237061|1
2024-03-02 10:31:17|01308|16390|IRBT|313.2M|313200000|11.2|2393841|-73.38|43|2024-04-30|15/03/2024||-1.19||167260000|11.199999809265|1|2024-02-26|15/12/2023|-1.82|-1.97|307500000|285790000|11.630000114441|1
2024-03-02 10:31:24|01309|21237|SPXC|5.25B|5250000000|114.82|228837|58.44|43|2024-05-02|15/03/2024||1.02||451740000|114.81999969482|1|2024-02-22|15/12/2023|1.25|1.26|469400000|482010000|109.62000274658|1
2024-03-02 10:31:31|01310|15680|CDXS|324.1M|324100000|4.61|790431|-3.35|43|2024-05-02|15/03/2024||-0.186||11690000|4.6100001335144|1|2024-02-28|15/12/2023|-0.1|-0.12|26560000|19900000|4.1500000953674|1
2024-03-02 10:31:38|01311|20423|SXT|2.82B|2820000000|66.69|210226|-11.9|43|2024-04-26|15/03/2024||0.75||375000000|66.680000305176|1|2024-02-09|15/12/2023|0.51|0.55|349300000|371100000|62.740001678467|1
2024-03-02 10:31:45|01312|992765|IRTC|3.73B|3730000000|120.52|338693|1.79|31|2024-05-02|15/03/2024||-0.9535||128590000|120.51999664307|1|2024-02-22|15/12/2023|-0.84|-0.59|132500000|129870000|111.91999816895|1
2024-03-02 10:31:53|01313|39279|CHRD|6.81B|6810000000|164.23|532981|18.58|43|2024-05-01|15/03/2024||4.46||754750000|164.22999572754|1|2024-02-21|15/12/2023|5.25|5.01|964690000|994650000|163.75|1
2024-03-02 10:32:00|01314|13859|OI|2.64B|2640000000|17.2|1731865|-26.02|44|2024-04-30|15/03/2024||0.3873||1700000000|17.209999084473|1|2024-02-06|15/12/2023|0.12|0.0345|1600000000|1630000000|14.510000228882|1
2024-03-02 10:32:07|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
2024-03-02 10:32:13|01316|958821|CSWI|3.55B|3550000000|228.4|90195|60.74|35|2024-05-22|15/03/2024||1.93||203400000|228.39999389648|1|2024-02-01|15/12/2023|1.07|1.13|175000000|178250000|211.57000732422|1
2024-03-02 10:32:20|01317|20231|EVRI|883.11M|883110000|10.55|1130260|-43.85|42|2024-05-07|15/03/2024||0.2397||201680000|10.539999961853|1|2024-02-29|15/12/2023|0.02|0.1987|192030000|201360000|11.279999732971|1
2024-03-02 10:32:27|01318|955547|GKOS|4.39B|4390000000|88.85|830366|80.77|36|2024-05-01|15/03/2024||-0.5462||81420000|88.819999694824|1|2024-02-21|15/12/2023|-0.63|-0.55|82370000|76670000|92.129997253418|1
2024-03-02 10:32:33|01319|1054959|SFIX|378.43M|378430000|3.21|1391290|-32.7|29|2024-06-06|15/04/2024||-0.1729||322270000|3.210000038147|1|2024-03-04|15/01/2024||-0.2189||330880000|3.210000038147|1
2024-03-02 10:32:39|01320|1165399|KYMR|2.66B|2660000000|43.5|909210|34.05|18|2024-05-02|15/03/2024||-0.7113||13970000|43.5|1|2024-02-22|15/12/2023|-0.25|-0.4|47900000|41940000|38.669998168945|1
2024-03-02 10:32:46|01321|41317|NSTGQ|4.33M|4330000|0.09|18152200|-99.09|40|2024-05-07|15/03/2024||-0.645||42050000|0.09000000357628|1|2024-03-04|15/12/2023||-0.42|48110000|50000000|0.09000000357628|1
2024-03-02 10:32:51|01322|1163040|ACCD|770.98M|770980000|9.96|734902|-19.48|23|2024-06-28|15/05/2024||-0.418||110670000|9.960000038147|1|2024-04-26|15/02/2024||-0.1108||123920000|9.960000038147|1
2024-03-02 10:32:58|01323|16066|FCEL|558.85M|558850000|1.24|13694515|-62.2|44|2024-06-06|15/04/2024||-0.0807||28480000|1.2400000095367|1|2024-03-07|15/01/2024||-0.0757||25920000|1.2400000095367|1
2024-03-02 10:33:04|01324|15502|AVAV|3.6B|3600000000|128.73|260301|48.19|43|2024-06-25|15/04/2024||0.44||197250000|128.72999572754|1|2024-03-04|15/01/2024||0.3267||170620000|128.72999572754|1
2024-03-02 10:33:10|01325|1123967|SILK|668.69M|668690000|17.17|840611|-62.87|25|2024-05-01|15/03/2024||-0.415||43450000|17.170000076294|1|2024-02-28|15/12/2023|-0.33|-0.42|47270000|41930000|17.489999771118|1
2024-03-02 10:33:16|01326|1054802|APLS|7.7B|7700000000|63.89|2061344|-0.79|29|2024-05-02|15/03/2024||-0.5006||160090000|63.889999389648|1|2024-02-27|15/12/2023|-0.73|-0.7307|146380000|143340000|71.730003356934|1
2024-03-02 10:33:22|01327|999054|VRRM|3.8B|3800000000|22.88|1095111|28.9|28|2024-05-06|15/03/2024||0.2733||204760000|22.879999160767|1|2024-02-29|15/12/2023|0.24|0.2562|211010000|202710000|21.559999465942|1
2024-03-02 10:33:28|01328|1054803|BAND|530.53M|530530000|20.69|352203|30.29|29|2024-05-02|15/03/2024||0.2098||153380000|20.690000534058|1|2024-02-28|15/12/2023|0.38|0.24|165000000|154050000|12.14999961853|1
2024-03-02 10:33:33|01329|1152337|SWTX|3.76B|3760000000|51.01|1379555|69.86|24|2024-05-02|15/03/2024||-1.19||7580000|51.009998321533|1|2024-02-27|15/12/2023|-1.44|-1.24|5400000|860190|48.479999542236|1
2024-03-02 10:33:40|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
2024-03-02 10:33:46|01331|20687|DY|3.71B|3710000000|126.32|250824|27.65|43|2024-05-22|15/04/2024||1.43||1080000000|126.31999969482|1|2024-02-28|15/01/2024|0.79|0.94|952500000|966820000|122.58999633789|1
2024-03-02 10:33:52|01332|1073228|EAF|436.61M|436610000|1.71|4027313|-70.21|29|2024-05-01|15/03/2024||-0.1037||130620000|1.7000000476837|1|2024-02-14|15/12/2023|-0.27|-0.14|137140000|141200000|1.3200000524521|1
2024-03-02 10:33:59|01333|31171|BLMN|2.44B|2440000000|27.99|1254216|3.17|43|2024-04-26|15/03/2024||0.7686||1200000000|27.989999771118|1|2024-02-23|15/12/2023|0.75|0.69|1190000000|1200000000|26.60000038147|1
2024-03-02 10:34:06|01334|20442|EAT|2.05B|2050000000|46.25|1203750|15.83|39|2024-05-01|15/03/2024||1.14||1120000000|46.240001678467|1|2024-01-31|15/12/2023|0.99|0.95|1070000000|1080000000|40.689998626709|1
2024-03-02 10:34:12|01335|1166013|STEP|3.91B|3910000000|34.75|341327|20.16|20|2024-05-23|15/03/2024||0.2658||159680000|34.75|1|2024-02-08|15/12/2023|0.27|0.26|151490000|151640000|33.880001068115|1
2024-03-02 10:34:18|01336|15775|COKE|7.78B|7780000000|830.00|49218|50.43|43|2024-05-07|15/03/2024|||||830|1|2024-02-22|15/12/2023|13.39||1630000000||841.59997558594|1
2024-03-02 10:34:24|01337|1163891|BFLY|269.94M|269940000|1.3|2040564|-43.23|17|2024-05-09|15/03/2024||-0.12||18860000|1.2999999523163|1|2024-02-28|15/12/2023|-0.21|-0.14|16500000|15190000|1.5|1
2024-03-02 10:34:31|01338|17377|TREE|521.45M|521450000|39.98|358623|21.15|43|2024-04-26|15/03/2024||-0.275||165350000|39.979999542236|1|2024-02-27|15/12/2023|0.28|-0.05|134400000|136810000|34.279998779297|1
2024-03-02 10:34:38|01339|15634|CAKE|1.81B|1810000000|35.41|834047|-8.52|43|2024-04-24|15/03/2024||0.71||910990000|35.409999847412|1|2024-02-21|15/12/2023|0.8|0.74|877010000|875840000|34.759998321533|1
2024-03-02 10:34:45|01340|16396|IRWD|1.42B|1420000000|9.06|3644064|-19.68|43|2024-05-02|15/03/2024||0.2275||107410000|9.0649995803833|1|2024-02-15|15/12/2023|-0.01|0.2|117550000|117470000|15.449999809265|1
2024-03-02 10:34:52|01341|15324|ACLS|3.79B|3790000000|116.27|733819|-9.99|43|2024-05-01|15/03/2024||1.32||248630000|116.26999664307|1|2024-02-07|15/12/2023|2.15|2.01|310290000|297210000|129.82000732422|1
2024-03-02 10:34:59|01342|20968|HI|3.34B|3340000000|47.54|370703|-4.06|43|2024-05-01|15/03/2024||0.7465||801540000|47.540000915527|1|2024-02-05|15/12/2023|0.69|0.68|773000000|777810000|47.490001678467|1
2024-03-02 10:35:04|01343|41238|PRKS|3.42B|3420000000|53.44|726563|-17.71|6|2024-05-07|15/03/2024||-0.2144||291110000|53.450000762939|1|2024-02-28|15/12/2023|0.62|0.8105|388970000|396440000|48.810001373291|1
2024-03-02 10:35:12|01344|100211|TWOU|35.64M|35640000|0.43|2659576|-95.06|40|2024-05-02|15/03/2024||-0.3444||195650000|0.43329998850822|1|2024-02-12|15/12/2023|0.48|0.64|255700000|276710000|0.79439997673035|1
2024-03-02 10:35:19|01345|20625|CPE|2.12B|2120000000|31.86|1969132|-21.45|43|2024-05-01|15/03/2024||1.51||571030000|31.860000610352|1|2024-02-26|15/12/2023|1.62|1.65|601360000|593700000|31.280000686646|1
2024-03-02 10:35:24|01346|1161147|SLQT|339.68M|339680000|2|716100|-20.63|18|2024-05-08|15/03/2024||0.04||337600000|2.0099999904633|1|2024-02-07|15/12/2023|0.11|0.11|405400000|375700000|1.1100000143051|1
2024-03-02 10:35:29|01347|1163278|RLAY|1.32B|1320000000|10.08|1068582|-38.46|19|2024-05-02|15/03/2024||-0.761||33330|10.079999923706|1|2024-02-22|15/12/2023|-0.67|-0.7182|-4000|581820|10.479999542236|1
2024-03-02 10:35:37|01348|16864|PATK|2.74B|2740000000|122.29|164590|67.22|43|2024-04-25|15/03/2024||1.3||827500000|122.29000091553|1|2024-02-08|15/12/2023|1.41|1.35|781000000|774940000|103.45999908447|1
2024-03-02 10:35:45|01349|17403|TTEC|657.83M|657830000|13.87|229341|-65.79|43|2024-05-01|15/03/2024||0.4297||593940000|13.869999885559|1|2024-02-29|15/12/2023|0.37|0.3877|626180000|603480000|17.329999923706|1
2024-03-02 10:35:53|01350|16950|CDMO|521.09M|521090000|8.24|1455133|-49.69|45|2024-06-26|15/04/2024||-0.0275||41600000|8.2399997711182|1|2024-03-11|15/01/2024||-0.05||34190000|8.2399997711182|1
2024-03-02 10:36:01|01351|942357|BSIG|865.03M|865030000|22.62|348284|-9.41|38|2024-05-02|15/03/2024||0.33||101200000|22.639999389648|1|2024-02-01|15/12/2023|0.77|0.62|131200000|123000000|22.120000839233|1
2024-03-02 10:36:10|01352|15782|CORT|2.49B|2490000000|24.06|1543416|23.01|43|2024-05-02|15/03/2024||0.226||138990000|24.059999465942|1|2024-02-15|15/12/2023|0.28|0.27|135400000|130310000|24.200000762939|1
2024-03-02 10:36:15|01353|39287|DAN|1.84B|1840000000|12.76|1041342|-19.85|6|2024-04-24|15/03/2024||0.2093||2720000000|12.739999771118|1|2024-02-20|15/12/2023|-0.08|-0.05|2500000000|2560000000|13.520000457764|1
2024-03-02 10:36:22|01354|20391|AWR|2.65B|2650000000|71.67|196433|-15.42|43|2024-04-29|15/03/2024||0.7342||119000000|71.639999389648|1|2024-02-21|15/12/2023|0.55|0.53|125180000|132000000|76.269996643066|1
2024-03-02 10:36:28|01355|1165970|FROG|4.78B|4780000000|45.01|1259362|99.34|18|2024-05-02|15/03/2024||0.1133||97330000|45.009998321533|1|2024-02-14|15/12/2023|0.19|0.12|97300000|93070000|35.75|1
2024-03-02 10:36:36|01356|48425|SRNEQ|10.87M|10870000|0.0200|2663072|-93.55|38|2024-05-07|15/03/2024|||||0.01999999955297|1|2024-02-28|15/12/2023||-0.09||24600000|0.02669999934733|1
2024-03-02 10:36:45|01357|20464|SBH|1.33B|1330000000|12.64|1652125|-20.8|43|2024-05-02|15/03/2024||0.395||910960000|12.640000343323|1|2024-02-01|15/12/2023|0.39|0.4|931000000|929550000|12.319999694824|1
2024-03-02 10:36:52|01358|34151|NG|835.88M|835880000|2.495|2336646|-56.3|40|2024-06-26|15/05/2024||-0.02|||2.4900000095367|1|2024-04-02|15/02/2024||-0.02|||2.4900000095367|1
2024-03-02 10:36:58|01359|1166558|CCCC|753.92M|753920000|10.99|15727400|116.98|18|2024-05-02|15/03/2024||-0.3836||12330000|10.989999771118|1|2024-02-22|15/12/2023|-0.68|-0.6869|3270000|3200000|7.25|1
2024-03-02 10:37:04|01360|1153166|BRP|3.25B|3250000000|27.94|472653|0.29|24|2024-05-07|15/03/2024||0.5587||375630000|27.940000534058|1|2024-02-28|15/12/2023|0.14|0.11|284600000|280740000|27.10000038147|1
2024-03-02 10:37:10|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
2024-03-02 10:37:16|01362|1096139|RVLV|1.61B|1610000000|22.72|1229652|-16.41|25|2024-05-01|15/03/2024||0.1282||272890000|22.719999313354|1|2024-02-27|15/12/2023|0.05|0.02|257780000|246200000|16.969999313354|1
2024-03-02 10:37:22|01363|1169350|SANA|2.47B|2470000000|11.27|3444647|199.73|17|2024-05-07|15/03/2024||-0.3031||0.00|11.270000457764|1|2024-02-29|15/12/2023|-0.45|-0.3843|0.00|0.00|10.670000076294|1
2024-03-02 10:37:29|01364|39268|CNK|2.1B|2100000000|17.58|3171488|27.67|43|2024-05-03|15/03/2024||-0.2371||533880000|17.579999923706|1|2024-02-16|15/12/2023|-0.15|-0.06|638900000|619410000|16.549999237061|1
2024-03-02 10:37:36|01365|52660|OPRX|289.53M|289530000|15.95|142169|-12.17|39|2024-05-01|15/03/2024||-0.055||19740000|15.949999809265|1|2024-03-04|15/12/2023|0.255|0.2667|26230000|26460000|15.949999809265|1
2024-03-02 10:37:43|01366|16382|IPAR|4.66B|4660000000|145.6|121773|4.93|43|2024-05-06|15/03/2024||1.66||338120000|145.60000610352|1|2024-02-27|15/12/2023|0.32|0.32|329000000|323830000|152.46000671387|1
2024-03-02 10:37:50|01367|958819|PJT|4.19B|4190000000|104.71|343552|34.26|35|2024-04-30|15/03/2024||0.6085||249710000|104.69000244141|1|2024-02-06|15/12/2023|0.96|0.88|328600000|305080000|98.529998779297|1
2024-03-02 10:37:57|01368|16984|SAVA|994.18M|994180000|23|979438|-9.45|43|2024-04-29|15/03/2024|||||23|1|2024-02-28|15/12/2023|-0.5|-0.52|0.00||23|1
2024-03-02 10:38:03|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
2024-03-02 10:38:09|01370|1165415|CERE|7.45B|7450000000|41.05|2969005|51.25|17|2024-05-13|15/03/2024||-0.592||0.00|41.049999237061|1|2024-03-20|15/12/2023||-0.6001||0.00|41.049999237061|1
2024-03-02 10:38:15|01371|1163684|PRCH|342.11M|342110000|3.46|1561703|63.98|19|2024-05-08|15/03/2024||-0.2957||88720000|3.460000038147|1|2024-03-07|15/12/2023||-0.2058||99380000|3.460000038147|1
2024-03-02 10:38:22|01372|15819|CRVL|4.09B|4090000000|239.07|36090|31.41|43|2024-05-30|15/03/2024|||||239.07000732422|1|2024-01-30|15/12/2023|0.99||202000000||231.49000549316|1
2024-03-02 10:38:29|01373|991166|CWH|2.31B|2310000000|27.48|897848|22.57|31|2024-04-30|15/03/2024||-0.3002||1450000000|27.479999542236|1|2024-02-21|15/12/2023|-0.47|-0.53|1110000000|1150000000|25.729999542236|1
2024-03-02 10:38:36|01374|21074|JOE|3.15B|3150000000|54.00|186787|28.39|43|2024-04-24|15/03/2024|||||54|1|2024-02-21|15/12/2023|0.23||86700000||54.159999847412|1
2024-03-02 10:38:42|01375|1163356|MEG|1.16B|1160000000|37.98|191904|5.35|18|2024-05-07|15/03/2024||-0.358||154660000|38.020000457764|1|2024-02-29|15/12/2023|-0.18|-0.288|165740000|160550000|33.009998321533|1
2024-03-02 10:38:50|01376|15855|CVCO|3.16B|3160000000|379.09|68903|30.92|40|2024-05-23|15/03/2024||4.68||452230000|379.08999633789|1|2024-02-01|15/12/2023|4.27|4.27|447000000|425930000|331.92001342773|1
2024-03-02 10:38:55|01377|989523|ELF|12.07B|12070000000|217.4|1401795|189.02|31|2024-05-23|15/03/2024||0.3122||289660000|217.39999389648|1|2024-02-06|15/12/2023|0.74|0.57|270900000|238890000|169.74000549316|1
2024-03-02 10:39:01|01378|1055909|QTRX|1.03B|1030000000|27|333550|145.23|29|2024-05-07|15/03/2024||-0.2851||30830000|27|1|2024-02-29|15/12/2023|-0.33|-0.31|31550000|29860000|23.479999542236|1
2024-03-02 10:39:09|01379|13087|URBN|3.92B|3920000000|42.22|1832657|52.53|44|2024-05-21|15/04/2024||0.6262||1170000000|42.220001220703|1|2024-02-27|15/01/2024|0.69|0.73|1490000000|1490000000|45.930000305176|1
2024-03-02 10:39:15|01380|1057240|AVYAQ|868.47K|868470|0.01|8653716|0|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
2024-03-02 10:39:22|01381|15736|CLDX|3.34B|3340000000|51.88|789587|11.81|43|2024-05-02|15/03/2024||-0.7243||732600|51.880001068115|1|2024-02-26|15/12/2023|-0.83|-0.76|4130000|855710|37.75|1
2024-03-02 10:39:29|01382|20773|PAR|1.2B|1200000000|42.95|224826|25.7|43|2024-05-08|15/03/2024||-0.2678||108800000|42.950000762939|1|2024-02-27|15/12/2023|-0.33|-0.3|107700000|104900000|45.419998168945|1
2024-03-02 10:39:34|01383|1096055|EB|579.63M|579630000|5.68|1339017|-40.71|28|2024-05-02|15/03/2024||-0.048||89180000|5.6900000572205|1|2024-02-27|15/12/2023|-0.01|-0.04|87800000|88530000|8.210000038147|1
2024-03-02 10:39:42|01384|17506|CMPR|2.65B|2650000000|99.64|155426|185.42|43|2024-05-01|15/03/2024||0.275||784540000|99.639999389648|1|2024-01-31|15/12/2023|2.14|1.24|921630000|892120000|78.089996337891|1
2024-03-02 10:39:48|01385|962482|SENS|332.02M|332020000|0.624|2746645|-35.67|33|2024-05-09|15/03/2024||-0.0365||4660000|0.62849998474121|1|2024-02-29|15/12/2023|-0.03|-0.0396|8000000|7500000|0.70029997825623|1
2024-03-02 10:39:54|01386|1167501|BALY|487.25M|487250000|10.7|362380|-46.71|19|2024-05-15|15/03/2024||-0.8925||628630000|10.699999809265|1|2024-02-21|15/12/2023|-5.11|-0.44|611670000|623320000|10.560000419617|1
2024-03-02 10:40:01|01387|39343|PRTA|1.53B|1530000000|28.53|893368|-46.14|41|2024-05-07|15/03/2024||-1.29||0.00|28.530000686646|1|2024-02-15|15/12/2023|-1.26|-1.18|320000|2150000|27.290000915527|1
2024-03-02 10:40:06|01388|1165972|SUMO|1.49B|1490000000|12.04|2550022|1.26|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
2024-03-02 10:40:13|01389|24353|TNC|2.06B|2060000000|110.81|137298|53.9|43|2024-04-30|15/03/2024||1.36||309050000|110.80999755859|1|2024-02-22|15/12/2023|1.92|1.26|311400000|309880000|101.86000061035|1
2024-03-02 10:40:19|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
2024-03-02 10:40:26|01391|20878|KOS|2.95B|2950000000|6.25|5098830|-17.76|43|2024-05-06|15/03/2024||0.1585||426610000|6.25|1|2024-02-26|15/12/2023|0.31|0.23|508000000|480690000|5.960000038147|1
2024-03-02 10:40:32|01392|100232|MBUU|894.25M|894250000|43.77|245649|-27.05|41|2024-05-01|15/03/2024||0.6371||206520000|43.770000457764|1|2024-01-30|15/12/2023|0.57|0.47|211070000|219640000|51.029998779297|1
2024-03-02 10:40:40|01393|16255|HEES|2.07B|2070000000|57.46|191722|4.11|43|2024-04-25|15/03/2024||0.7488||351740000|57.459999084473|1|2024-02-22|15/12/2023|1.47|1.22|385800000|382590000|54.799999237061|1
2024-03-02 10:40:47|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
2024-03-02 10:40:53|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
2024-03-02 10:41:01|01396|6404|SHYF|358.24M|358240000|10.44|277906|-60.56|43|2024-05-02|15/03/2024||-0.135||186280000|10.439999580383|1|2024-02-22|15/12/2023|-0.03|-0.04|202300000|200700000|11|1
2024-03-02 10:41:07|01397|39249|CYH|375.06M|375060000|2.88|2830578|-50.34|43|2024-04-30|15/03/2024||-0.0912||3160000000|2.8699998855591|1|2024-02-20|15/12/2023|-0.41|0.05|3180000000|3150000000|4.0500001907349|1
2024-03-02 10:41:15|01398|8950|LNN|1.33B|1330000000|120.43|86368|-21.35|44|2024-06-27|15/05/2024||1.78||181140000|120.5|1|2024-04-02|15/02/2024||1.68||177650000|120.5|1
2024-03-02 10:41:21|01399|1096506|BNGO|48.55M|48550000|1.25|1826442|-90.81|27|2023-11-09|15/09/2023|-1.01|-0.97|9320000|9080000|1.3600000143051|1|2023-08-09|15/06/2023|-1.24|-1.03|8660000|8300000|4.0199999809265|1
2024-03-02 10:41:28|01400|17037|RDNT|3.04B|3040000000|44.35|448646|86.27|43|2024-05-06|15/03/2024||-0.055||420910000|44.349998474121|1|2024-02-29|15/12/2023|-0.03|0.14|420380000|410110000|37.529998779297|1
2024-03-02 10:41:34|01401|16661|TELL|600.33M|600330000|0.766|38104365|-49.93|32|2024-05-01|15/03/2024||-0.0352||32020000|0.76730000972748|1|2024-02-23|15/12/2023|-0.01|-0.03|40000000|63130000|0.73110002279282|1
2024-03-02 10:41:41|01402|1006460|YEXT|741.96M|741960000|5.99|880068|-26.32|30|2024-06-05|15/04/2024||0.07||99770000|5.9800000190735|1|2024-03-06|15/01/2024||0.07||100250000|5.9800000190735|1
2024-03-02 10:41:49|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
2024-03-02 10:41:55|01404|20987|DIN|748.31M|748310000|49.06|223016|-34.11|43|2024-05-01|15/03/2024||1.58||212390000|49.060001373291|1|2024-02-28|15/12/2023|1.4|1.16|206300000|206420000|46.169998168945|1
2024-03-02 10:42:02|01405|986249|PTGX|1.87B|1870000000|32.15|798653|107.96|31|2024-05-01|15/03/2024||1.35||120000000|32.150001525879|1|2024-02-28|15/12/2023|0.44|0.0536|60000000|60000000|29.590000152588|1
2024-03-02 10:42:09|01406|16364|INFN|1.24B|1240000000|5.35|2489248|-26.51|43|2024-04-30|15/03/2024||0.0239||378940000|5.3499999046326|1|2024-03-06|15/12/2023||0.0928||437420000|5.3499999046326|1
2024-03-02 10:42:16|01407|945661|NVTAQ|5.84M|5840000|0.020|13025561|-98.9|37|2024-05-07|15/03/2024||-0.295||119800000|0.01999999955297|1|2024-03-04|15/12/2023||-0.3||117250000|0.01999999955297|1
2024-03-02 10:42:23|01408|17467|USPH|1.58B|1580000000|104.67|77346|3.57|43|2024-05-02|15/03/2024||0.6518||153890000|104.62000274658|1|2024-02-28|15/12/2023|-0.38|0.57|154800000|150220000|102.76999664307|1
2024-03-02 10:42:31|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
2024-03-02 10:42:36|01410|1142327|XPEL|1.45B|1450000000|52.38|140002|-19.49|25|2024-05-07|15/03/2024||0.54||105830000|52.380001068115|1|2024-02-22|15/12/2023|0.43|0.48|105540000|96610000|55.599998474121|1
2024-03-02 10:42:43|01411|15774|COHU|1.54B|1540000000|32.81|249752|-13.16|43|2024-05-07|15/03/2024||-0.0083||107040000|32.810001373291|1|2024-02-15|15/12/2023|0.23|0.23|137200000|136510000|33.610000610352|1
2024-03-02 10:42:50|01412|16100|FIZZ|4.82B|4820000000|51.62|167684|10.8|37|2024-06-26|15/04/2024||0.4494||292450000|51.619998931885|1|2024-03-07|15/01/2024||0.4091||271150000|51.619998931885|1
2024-03-02 10:42:57|01413|20952|ALG|2.44B|2440000000|202.68|64345|9.13|42|2024-05-01|15/03/2024||3.29||448870000|202.67999267578|1|2024-02-22|15/12/2023|2.63|2.7|417500000|419420000|214.55000305176|1
2024-03-02 10:43:05|01414|8307|UIS|345.47M|345470000|5.06|768977|3.9|43|2024-05-02|15/03/2024||-0.125||502980000|5.0500001907349|1|2024-02-21|15/12/2023|0.51|0.2|557600000|535280000|7.8000001907349|1
2024-03-02 10:43:11|01415|958829|SGRY|3.93B|3930000000|31.19|991659|-5.08|35|2024-04-30|15/03/2024||0.0858||701300000|31.190000534058|1|2024-02-26|15/12/2023|0.44|0.38|735400000|741450000|33.040000915527|1
2024-03-02 10:43:18|01416|16454|KFRC|1.31B|1310000000|69.96|122771|12.33|43|2024-04-29|15/03/2024||0.5964||358920000|69.959999084473|1|2024-02-05|15/12/2023|0.82|0.77|363400000|361800000|68.459999084473|1
2024-03-02 10:43:25|01417|985958|PI|3.06B|3060000000|112.65|384328|-14.97|32|2024-04-24|15/03/2024||0.0163||70830000|112.65000152588|1|2024-02-08|15/12/2023|0.09|0.02|70700000|67890000|107.09999847412|1
2024-03-02 10:43:31|01418|103928|CCS|2.78B|2780000000|87.31|261551|48.06|39|2024-04-24|15/03/2024||1.39||708270000|87.339996337891|1|2024-01-31|15/12/2023|2.93|2.28|1210000000|914500000|88.660003662109|1
2024-03-02 10:43:38|01419|100173|BLFS|814.04M|814040000|17.97|418282|-22.84|40|2024-05-09|15/03/2024||-0.34||29770000|17.969999313354|1|2024-02-29|15/12/2023|-0.3|-0.3417|32730000|33400000|17.10000038147|1
2024-03-02 10:43:45|01420|16647|MNRO|997.54M|997540000|33.36|400878|-33.94|43|2024-05-16|15/03/2024||0.3||323050000|33.360000610352|1|2024-01-24|15/12/2023|0.39|0.39|317700000|325030000|29.700000762939|1
2024-03-02 10:43:51|01421|1167746|HYFM|42.1M|42100000|0.9201|196818|-43.03|19|2024-05-08|15/03/2024||-0.1406||53420000|0.92009997367859|1|2024-02-29|15/12/2023|-0.0067|-0.1921|47180000|51290000|0.86000001430511|1
2024-03-02 10:43:58|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
2024-03-02 10:44:03|01423|1121154|ALEC|709.5M|709500000|7.41|709893|-10.07|27|2024-05-02|15/03/2024||-0.7233||8610000|7.4099998474121|1|2024-02-27|15/12/2023|-0.49|-0.78|15200000|8710000|6.4800000190735|1
2024-03-02 10:44:11|01424|8296|EPAC|1.79B|1790000000|33.03|283711|16.76|44|2024-06-25|15/05/2024||0.47||154900000|33.049999237061|1|2024-03-20|15/02/2024||0.39||141100000|33.049999237061|1
2024-03-02 10:44:17|01425|20599|RGR|757.62M|757620000|42.89|142335|-25.59|43|2024-05-01|15/03/2024||0.87||153500000|42.889999389648|1|2024-02-21|15/12/2023|0.58|0.67|130600000|133750000|43.459999084473|1
2024-03-02 10:44:25|01426|8002|ATI|6.21B|6210000000|49.24|1424181|18.08|43|2024-05-02|15/03/2024||0.4555||1040000000|49.240001678467|1|2024-02-01|15/12/2023|0.64|0.62|1060000000|1050000000|40.869998931885|1
2024-03-02 10:44:32|01427|16687|MVIS|451.07M|451070000|2.31|2164186|-5.71|43|2024-05-08|15/03/2024||-0.1||9800000|2.3099999427795|1|2024-02-28|15/12/2023|-0.1|-0.12|5100000|5300000|2.2300000190735|1
2024-03-02 10:44:39|01428|16691|MYRG|2.78B|2780000000|166.28|132006|36.47|43|2024-04-24|15/03/2024||1.34||870650000|166.2799987793|1|2024-02-28|15/12/2023|1.43|1.52|1000000000|904750000|167.25999450684|1
2024-03-02 10:44:45|01429|985959|TPIC|131.33M|131330000|2.78|1968911|-75.89|31|2024-05-02|15/03/2024||-0.556||305160000|2.7799999713898|1|2024-02-22|15/12/2023|-0.31|-0.92|297000000|342930000|2.5899999141693|1
2024-03-02 10:44:52|01430|16696|ONTO|9.46B|9460000000|192.66|404801|129.06|43|2024-05-01|15/03/2024||1.09||217620000|192.58999633789|1|2024-02-08|15/12/2023|1.06|1.01|219000000|209060000|158.52000427246|1
2024-03-02 10:44:58|01431|24298|USNA|929.7M|929700000|48.32|71068|-23.14|43|2024-04-23|15/03/2024||0.63||223410000|48.319999694824|1|2024-02-06|15/12/2023|0.87|0.52|221000000|212840000|46.430000305176|1
2024-03-02 10:45:06|01432|6508|EXTR|1.6B|1600000000|12.46|2164744|-31.65|43|2024-04-24|15/03/2024||0.2819||321360000|12.460000038147|1|2024-01-31|15/12/2023|0.24|0.25|296400000|303020000|16.639999389648|1
2024-03-02 10:45:12|01433|942668|JYNT|145.92M|145920000|9.89|84761|-36.32|39|2024-05-02|15/03/2024||-0.005||29530000|9.8900003433228|1|2024-03-07|15/12/2023||0.012||29080000|9.8900003433228|1
2024-03-02 10:45:18|01434|1141821|CSTL|547.35M|547350000|19.94|239648|-15.65|25|2024-05-06|15/03/2024||-0.8583||48200000|19.940000534058|1|2024-02-28|15/12/2023|-0.1|-0.58|66120000|55020000|25.090000152588|1
2024-03-02 10:45:24|01435|1096423|GDYN|1B|1000000000|13.18|303122|10.85|23|2024-05-02|15/03/2024||0.0694||77850000|13.180000305176|1|2024-02-22|15/12/2023|0.07|0.08|78100000|76590000|13.489999771118|1
2024-03-02 10:45:31|01436|945651|ASPN|1.34B|1340000000|17.59|1102675|74.85|37|2024-05-02|15/03/2024||-0.1186||76910000|17.610000610352|1|2024-02-12|15/12/2023|-0.01|-0.11|84220000|80850000|12|1
2024-03-02 10:45:37|01437|946347|RCKT|2.76B|2760000000|30.53|836072|48.06|35|2024-05-08|15/03/2024||-0.6857||0.00|30.530000686646|1|2024-02-26|15/12/2023|-0.64|-0.7785|0.00|0.00|29.280000686646|1
2024-03-02 10:45:43|01438|52320|AVXL|433.55M|433550000|5.28|1446485|-45.4|35|2024-05-09|15/03/2024||-0.1533||0.00|5.2800002098083|1|2024-02-07|15/12/2023|-0.11|-0.16|0.00||5.789999961853|1
2024-03-02 10:45:50|01439|1137414|MORF|1.98B|1980000000|39.53|617737|-9.65|25|2024-04-24|15/03/2024||-0.9402||0.00|39.529998779297|1|2024-02-22|15/12/2023|-0.82|-0.8572|0.00|0.00|35.479999542236|1
2024-03-02 10:45:58|01440|20894|PRO|1.68B|1680000000|35.96|333451|34.58|43|2024-04-30|15/03/2024||0.0237||80160000|35.959999084473|1|2024-02-08|15/12/2023|0.02|0.04|77500000|76700000|34.740001678467|1
2024-03-02 10:46:06|01441|16619|MGRC|3.06B|3060000000|124.72|296390|25.9|43|2024-05-01|15/03/2024||0.78||171180000|124.7200012207|1|2024-02-21|15/12/2023|1.3|1.37|221600000|214420000|128.64999389648|1
2024-03-02 10:46:13|01442|1073208|LASR|616.65M|616650000|13.04|189913|14.29|26|2024-05-02|15/03/2024||-0.1028||50710000|13.039999961853|1|2024-02-22|15/12/2023|-0.13|-0.14|51890000|47990000|13.800000190735|1
2024-03-02 10:46:19|01443|39294|BKE|2.01B|2010000000|40.58|479761|7.84|42|2024-05-24|15/04/2024||0.92||297300000|40.610000610352|1|2024-03-15|15/01/2024||1.44||382430000|40.610000610352|1
2024-03-02 10:46:26|01444|16918|PLCE|235.45M|235450000|18.87|1305698|-56.44|42|2024-05-16|15/04/2024||-0.7749||315710000|18.870000839233|1|2024-03-05|15/01/2024||-1.23||457790000|18.870000839233|1
2024-03-02 10:46:31|01445|52609|BLNK|217.73M|217730000|3.23|8804651|-63.79|29|2024-05-08|15/03/2024||-0.2967||34850000|3.2300000190735|1|2024-03-14|15/12/2023||-0.3154||34060000|3.2300000190735|1
2024-03-02 10:46:39|01446|17321|TCBI|2.75B|2750000000|58.1|459061|-11.37|43|2024-04-17|15/03/2024||0.5893||250600000|58.099998474121|1|2024-01-18|15/12/2023|0.65|0.61|245850000|253900000|61.619998931885|1
2024-03-02 10:46:46|01447|16755|NSIT|6.15B|6150000000|188.57|271556|38.29|43|2024-05-02|15/03/2024||2.25||2410000000|188.57000732422|1|2024-02-15|15/12/2023|2.98|3.06|2240000000|2410000000|192.61000061035|1
2024-03-02 10:46:52|01448|20587|MLI|5.85B|5850000000|51.44|688034|37.17|43|2024-04-16|15/03/2024||0.94||932000000|51.439998626709|1|2024-02-06|15/12/2023|1.05|0.65|732380000|702000000|48.259998321533|1
2024-03-02 10:46:58|01449|1168402|ARKO|755.17M|755170000|6.5|242429|-24.24|20|2024-05-08|15/03/2024||-0.1667||2040000000|6.5|1|2024-02-27|15/12/2023|0.00|0.06|2230000000|2430000000|7.9499998092651|1
2024-03-02 10:47:04|01450|1168812|STEM|407.06M|407060000|2.58|4457712|-68.54|18|2024-05-02|15/03/2024||-0.1972||101370000|2.579999923706|1|2024-02-28|15/12/2023|-0.24|-0.1457|256100000|256160000|2.5599999427795|1
2024-03-02 10:47:11|01451|940766|OEC|1.28B|1280000000|22.17|351780|-16.05|39|2024-04-25|15/03/2024||0.457||500380000|22.14999961853|1|2024-02-14|15/12/2023|0.17|0.35|468200000|426860000|23.14999961853|1
2024-03-02 10:47:17|01452|1097533|GRWG|134.88M|134880000|2.2|797164|-48.96|28|2024-05-07|15/03/2024||-0.1108||50510000|2.2000000476837|1|2024-03-13|15/12/2023||-0.1339||45520000|2.2000000476837|1
2024-03-02 10:47:23|01453|1163344|CELL|99.63M|99630000|0.9981|1515113|-43.93|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
2024-03-02 10:47:29|01454|1050145|DCPH|1.4B|1400000000|17.36|556421|19.39|29|2024-05-01|15/03/2024||-0.555||44560000|17.360000610352|1|2024-02-06|15/12/2023|-0.54|-0.59|48300000|45810000|14.760000228882|1
2024-03-02 10:47:35|01455|41328|SFM|6.42B|6420000000|63.39|1314550|82.16|43|2024-05-02|15/03/2024||0.9992||1850000000|63.389999389648|1|2024-02-22|15/12/2023|0.49|0.45|1700000000|1690000000|52.630001068115|1
2024-03-02 10:47:42|01456|1165305|INBX|1.73B|1730000000|36.45|708891|53.09|22|2024-05-06|15/03/2024||-1.04||50000|36.450000762939|1|2024-02-28|15/12/2023|-1.73|-1.04|1630000|50000|39.560001373291|1
2024-03-02 10:47:49|01457|960609|PRPL|217.81M|217810000|2.06|1072518|-49.63|29|2024-05-07|15/03/2024||-0.1116||119370000|2.0599999427795|1|2024-03-12|15/12/2023||-0.179||145560000|2.0599999427795|1
2024-03-02 10:47:56|01458|20522|CDE|1.05B|1050000000|2.72|6448767|-13.65|43|2024-05-01|15/03/2024||-0.0214||238820000|2.710000038147|1|2024-02-21|15/12/2023|-0.02|-0.0017|262000000|257050000|2.6199998855591|1
2024-03-02 10:48:04|01459|21171|MD|725.86M|725860000|8.77|777152|-44.1|43|2024-05-02|15/03/2024||0.197||504800000|8.7700004577637|1|2024-02-20|15/12/2023|0.32|0.33|496000000|523340000|9.289999961853|1
2024-03-02 10:48:11|01460|15691|CERS|395.01M|395010000|2.18|1297361|-22.14|42|2024-05-02|15/03/2024||-0.045||48570000|2.1800000667572|1|2024-03-05|15/12/2023||-0.025||53620000|2.1800000667572|1
2024-03-02 10:48:18|01461|102883|GPRO|355.26M|355260000|2.37|1737050|-55.28|39|2024-05-09|15/03/2024||-0.1367||193940000|2.3699998855591|1|2024-02-07|15/12/2023|0.02|0.02|295420000|326130000|2.9900000095367|1
2024-03-02 10:48:25|01462|17234|SPNS|1.73B|1730000000|30.98|102105|51.12|39|2024-04-30|15/03/2024||0.3408||133720000|30.979999542236|1|2024-02-20|15/12/2023|0.36|0.34|130900000|130590000|28.920000076294|1
2024-03-02 10:48:33|01463|976451|BATRK|2.44B|2440000000|38.89|184623|14.48|34|2024-05-29|15/03/2024||-0.04||48800000|38.889999389648|1|2024-02-28|15/12/2023|-0.52|-0.3433|67750000|61500000|39.520000457764|1
2024-03-02 10:48:39|01464|42590|MGNX|1.18B|1180000000|19.06|1009442|208.41|42|2024-05-01|15/03/2024||-0.4681||17270000|19.059999465942|1|2024-03-07|15/12/2023||-0.1536||34130000|19.059999465942|1
2024-03-02 10:48:45|01465|961626|AXSM|3.9B|3900000000|82.42|686329|26.18|31|2024-05-06|15/03/2024||-1.2||74410000|82.419998168945|1|2024-02-20|15/12/2023|-2.08|-1.16|71530000|68830000|92.809997558594|1
2024-03-02 10:48:51|01466|1168632|RSI|1.3B|1300000000|5.84|825162|52.08|19|2024-05-01|15/03/2024||-0.0364||181610000|5.8400001525879|1|2024-03-06|15/12/2023||-0.0186||178560000|5.8400001525879|1
2024-03-02 10:48:58|01467|15719|CHRS|268.39M|268390000|2.41|5946809|-64.56|39|2024-05-09|15/03/2024||-0.3087||96980000|2.4100000858307|1|2024-03-06|15/12/2023||-0.2069||96890000|2.4100000858307|1
2024-03-02 10:49:05|01468|41266|MODN|950.05M|950050000|24.32|310024|-26.5|43|2024-05-07|15/03/2024||0.3016||65140000|24.340000152588|1|2024-02-06|15/12/2023|0.28|0.29|63500000|62370000|27.329999923706|1
2024-03-02 10:49:12|01469|15505|AVID|1.19B|1190000000|27.04|533992|-6.08|39|2024-03-14|15/12/2023||0.67||129310000|27.040000915527|1|2023-11-14|15/09/2023||0.51||108770000|27.040000915527|1
2024-03-02 10:49:18|01470|1073226|ROAD|2.58B|2580000000|48.77|313329|77.8|30|2024-05-03|15/03/2024||-0.0325||366050000|48.770000457764|1|2024-02-09|15/12/2023|0.19|0.13|396510000|392780000|50.349998474121|1
2024-03-02 10:49:26|01471|17291|SWBI|618.87M|618870000|13.56|417140|26.14|43|2024-06-20|15/04/2024||0.3||144740000|13.560000419617|1|2024-03-07|15/01/2024||0.11||133560000|13.560000419617|1
2024-03-02 10:49:31|01472|1167332|TLS|264.57M|264570000|3.8|434876|-4.28|19|2024-05-08|15/03/2024||-0.0896||33060000|3.7999999523163|1|2024-03-14|15/12/2023||-0.1086||32110000|3.7999999523163|1
2024-03-02 10:49:38|01473|16266|HIBB|965.28M|965280000|82|200606|16.23|43|2024-05-24|15/04/2024||2.75||462280000|82|1|2024-03-04|15/01/2024||2.54||476610000|82|1
2024-03-02 10:49:44|01474|1137573|REAL|285.25M|285250000|2.76|2839736|89.04|24|2024-05-07|15/03/2024||-0.1967||143200000|2.7599999904633|1|2024-02-29|15/12/2023|-0.07|-0.134|143370000|142430000|1.710000038147|1
2024-03-02 10:49:50|01475|48420|MMAT|18.94M|18940000|2.940|264785|-95.1|30|2024-05-27|15/03/2024||-0.02||3900000|2.9400000572205|1|2024-04-17|15/12/2023||-0.03||3100000|2.9400000572205|1
2024-03-02 10:49:57|01476|39304|WCC|7.75B|7750000000|152.09|503373|-10.6|43|2024-05-02|15/03/2024||2.69||5300000000|152.07000732422|1|2024-02-13|15/12/2023|2.65|3.86|5470000000|5590000000|192.5299987793|1
2024-03-02 10:50:04|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
2024-03-02 10:50:11|01478|15693|CEVA|552.98M|552980000|23.47|155145|-26.75|43|2024-05-06|15/03/2024||0.026||23120000|23.469999313354|1|2024-02-14|15/12/2023|0.1|0.06|24200000|24320000|20.190000534058|1
2024-03-02 10:50:18|01479|961108|VRAYQ|18.34K|18340|0.002|3670377|-99.95|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
2024-03-02 10:50:24|01480|100207|HRTX|391.69M|391690000|2.61|2921161|11.06|41|2024-05-09|15/03/2024||-0.095||31890000|2.6099998950958|1|2024-03-12|15/12/2023||-0.1554||31140000|2.6099998950958|1
2024-03-02 10:50:30|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
2024-03-02 10:50:37|01482|1166431|LUNG|358.4M|358400000|9.3|377121|-18.35|18|2024-04-30|15/03/2024||-0.4291||17790000|9.3000001907349|1|2024-02-21|15/12/2023|-0.36|-0.41|19270000|18240000|14.409999847412|1
2024-03-02 10:50:43|01483|1052242|KIDS|655.58M|655580000|28.07|157470|-35.2|29|2024-05-01|15/03/2024||-0.3626||38900000|28.069999694824|1|2024-03-06|15/12/2023||-0.2685||37730000|28.069999694824|1
2024-03-02 10:50:50|01484|15493|ATRI|631.55M|631550000|358.87|9527|-40.07|39|2024-05-06|15/03/2024|||||358.86999511719|1|2024-02-29|15/12/2023|3.65||43600000||362.98999023438|1
2024-03-02 10:50:57|01485|949612|UUUU|1.07B|1070000000|6.53|2918952|0.46|37|2024-05-09|15/03/2024||0.0192||7200000|6.5500001907349|1|2024-02-23|15/12/2023|-0.14|-0.0597|465000|6450000|6.0999999046326|1
2024-03-02 10:51:03|01486|1054772|SNBR|350.26M|350260000|15.75|781677|-56.58|32|2024-04-17|15/03/2024||0.4307||481830000|15.75|1|2024-02-22|15/12/2023|-0.58|-0.88|430000000|420780000|11.460000038147|1
2024-03-02 10:51:10|01487|1131121|IHRT|336.18M|336180000|2.26|1016849|-57.2|30|2024-05-02|15/03/2024||-0.58||844100000|2.2599999904633|1|2024-02-29|15/12/2023|0.09|0.09|1070000000|1040000000|2.2699999809265|1
2024-03-02 10:51:19|01488|20713|PLOW|565.87M|565870000|24.62|180545|-33.67|43|2024-04-29|15/03/2024||-0.18||98970000|24.620000839233|1|2024-01-30|15/12/2023|0.19|0.59|134000000|178770000|29.379999160767|1
2024-03-02 10:51:26|01489|31047|LMAT|1.51B|1510000000|67.56|116282|32.68|43|2024-05-01|15/03/2024||0.3333||49770000|67.559997558594|1|2024-02-27|15/12/2023|0.38|0.36|49000000|49010000|61.680000305176|1
2024-03-02 10:51:32|01490|1073623|LOVE|358.73M|358730000|23.16|294915|-18.13|30|2024-06-05|15/04/2024||-0.21||150360000|23.159999847412|1|2024-03-26|15/01/2024||1.84||264350000|23.159999847412|1
2024-03-02 10:51:38|01491|1163343|ALXO|748.78M|748780000|15.03|455429|132.3|21|2024-05-08|15/03/2024||-0.9025||0.00|15.029999732971|1|2024-03-14|15/12/2023||-0.8767||0.00|15.029999732971|1
2024-03-02 10:51:45|01492|942670|UPLD|81.08M|81080000|2.81|213918|-49.09|37|2024-05-02|15/03/2024||0.1675||72800000|2.8099999427795|1|2024-02-22|15/12/2023|-0.56|0.18|72200000|72270000|4.5199999809265|1
2024-03-02 12:18:24|01492|942670|UPLD|81.08M|81080000|2.81|213918|-49.09|37|2024-05-02|15/03/2024||0.1675||72800000|2.8099999427795|1|2024-02-22|15/12/2023|-0.56|0.18|72200000|72270000|4.5199999809265|1
2024-03-02 12:18:30|01493|1165436|DNMR|129.58M|129580000|1.27|1186087|-46.19|17|2024-05-08|15/03/2024||-0.3102||12730000|1.2699999809265|1|2024-03-26|15/12/2023||-0.3359||11570000|1.2699999809265|1
2024-03-02 12:18:35|01494|1010720|SGH|1.17B|1170000000|22.52|846283|34.29|30|2024-06-27|15/05/2024||0.2917||310440000|22.520000457764|1|2024-04-02|15/02/2024||0.2533||285090000|22.520000457764|1
2024-03-02 12:18:42|01495|1076636|CHX|4.9B|4900000000|31.89|1521499|-1.85|29|2024-04-23|15/03/2024||0.4184||918200000|31.889999389648|1|2024-02-05|15/12/2023|0.44|0.43|943600000|947330000|26.270000457764|1
2024-03-02 12:18:48|01496|100237|RVNC|613.98M|613980000|6.98|1592549|-77.88|41|2024-05-07|15/03/2024||-0.4775||59390000|6.9800000190735|1|2024-02-28|15/12/2023|-0.62|-0.65|69800000|62380000|5.6999998092651|1
2024-03-02 12:18:55|01497|1163489|NRIX|663M|663000000|13.56|703636|50.17|21|2024-04-10|15/02/2024||-0.7693||16570000|13.560000419617|1|2024-02-15|15/11/2023|-0.77|-0.4964|15160000|34140000|9.210000038147|1
2024-03-02 12:19:02|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
2024-03-02 12:19:08|01499|101850|ATEN|1.02B|1020000000|13.64|644256|-10.14|40|2024-04-24|15/03/2024||0.1757||63030000|13.64999961853|1|2024-02-06|15/12/2023|0.25|0.26|70400000|74760000|12.930000305176|1
2024-03-02 12:19:16|01500|995093|JELD|1.58B|1580000000|18.43|456338|38.78|31|2024-05-07|15/03/2024||0.1744||962250000|18.430000305176|1|2024-02-19|15/12/2023|0.37|0.27|1020000000|1030000000|19.239999771118|1
2024-03-02 12:19:23|01501|20872|HL|2.29B|2290000000|3.71|6013639|-30.78|43|2024-05-08|15/03/2024||-0.0049||179340000|3.710000038147|1|2024-02-14|15/12/2023|-0.04|-0.0197|160690000|151510000|3.3699998855591|1
2024-03-02 12:19:30|01502|17079|RBC|7.72B|7720000000|266.48|124771|9.31|43|2024-05-23|15/03/2024||2.35||414500000|266.35998535156|1|2024-02-08|15/12/2023|1.85|1.95|373900000|376830000|272.92999267578|1
2024-03-02 12:19:36|01503|1164710|HRMY|1.82B|1820000000|32.11|424609|-25.26|18|2024-04-30|15/03/2024||0.668||153970000|32.110000610352|1|2024-02-22|15/12/2023|0.73|0.72|168400000|169650000|33|1
2024-03-02 12:19:44|01504|8286|THC|9.43B|9430000000|94.3|1005183|60.43|44|2024-04-17|15/03/2024||1.42||5130000000|94.290000915527|1|2024-02-08|15/12/2023|2.68|1.56|5380000000|5270000000|88.110000610352|1
2024-03-02 12:19:51|01505|24359|VVI|774.64M|774640000|37.03|91481|51.02|43|2024-05-02|15/03/2024||-0.8067||268800000|37.029998779297|1|2024-02-08|15/12/2023|-0.79|-0.76|291700000|277200000|32.369998931885|1
2024-03-02 12:19:56|01506|1177783|CCSI|314.86M|314860000|16.39|220924|-57.53|12|2024-05-13|15/03/2024||1.29||91360000|16.389999389648|1|2024-02-21|15/12/2023|1.11|1.21|87750000|88870000|18.85000038147|1
2024-03-02 12:20:03|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
2024-03-02 12:20:13|01508|16481|GDEN|982.21M|982210000|34.26|151213|-16.05|43|2024-05-09|15/03/2024||0.3662||178040000|34.259998321533|1|2024-02-29|15/12/2023|-0.33|0.2458|230690000|234030000|36.619998931885|1
2024-03-02 12:20:19|01509|1096424|UTZ|2.48B|2480000000|17.51|842328|0.4|20|2024-05-09|15/03/2024||0.1308||356070000|17.520000457764|1|2024-02-29|15/12/2023|0.16|0.1581|352100000|354630000|18.340000152588|1
2024-03-02 12:20:26|01510|1013390|SAFE|1.47B|1470000000|20.84|382540|-28.59|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
2024-03-02 12:20:34|01511|24411|UMH|1.08B|1080000000|15.86|410408|-2.7|43|2024-05-02|15/03/2024||0.012||57580000|15.859999656677|1|2024-02-28|15/12/2023|0.1|-0.002|56980000|55800000|14.260000228882|1
2024-03-02 12:20:40|01512|20545|NUS|624.68M|624680000|12.63|749357|-69.29|43|2024-05-01|15/03/2024||0.18||453700000|12.640000343323|1|2024-02-14|15/12/2023|0.15|-0.03|488600000|475140000|17.389999389648|1
2024-03-02 12:20:45|01513|1159415|MNMD|256.06M|256060000|6.230|762166|72.58|17|2024-05-15|15/03/2024||-0.48||0.00|6.2300000190735|1|2024-02-28|15/12/2023|-2.44|-0.4629|0.00||5.5599999427795|1
2024-03-02 12:20:52|01514|942658|FGEN|180.75M|180750000|1.83|2700753|-91.77|36|2024-05-06|15/03/2024||-0.4||38780000|1.8300000429153|1|2024-02-26|15/12/2023|-0.57|-0.44|27100000|38780000|1.8200000524521|1
2024-03-02 12:20:59|01515|17214|MDGL|5.01B|5010000000|251.63|462628|-7.76|41|2024-05-07|15/03/2024||-5.68||277260|251.63000488281|1|2024-02-28|15/12/2023|-5.68|-5.24|||239.80000305176|1
2024-03-02 12:21:05|01516|960555|ACRS|87.95M|87950000|1.24|2314078|-90.17|34|2024-05-08|15/03/2024||-0.3114||2680000|1.2400000095367|1|2024-02-27|15/12/2023|-0.02|-0.3444|17570000|4660000|1.210000038147|1
2024-03-02 12:21:11|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
2024-03-02 12:21:18|01518|17158|SGMO|196.86M|196860000|1.11|2090594|-62.5|41|2024-05-08|15/03/2024||-0.1196||5800000|1.1100000143051|1|2024-03-04|15/12/2023|-0.24|-0.2563|9920000|8110000|1.1100000143051|1
2024-03-02 12:21:25|01519|102079|GSAT|2.81B|2810000000|1.48|5014367|24.37|39|2024-05-02|15/03/2024||-0.0028||54440000|1.4800000190735|1|2024-02-28|15/12/2023|-0.0044|-0.0023|52410000|52880000|1.7400000095367|1
2024-03-02 12:21:31|01520|24407|UEC|2.73B|2730000000|6.94|8732066|91.18|36|2024-06-10|15/04/2024||0.0285||14500000|6.9400000572205|1|2024-03-12|15/01/2024||0.01||14000000|6.9400000572205|1
2024-03-02 12:21:38|01521|20734|CAL|1.37B|1370000000|38.7|369088|46.37|40|2024-05-30|15/04/2024||1.08||688550000|38.700000762939|1|2024-03-12|15/01/2024||0.8469||691200000|38.700000762939|1
2024-03-02 12:21:44|01522|1162159|GBIO|173.12M|173120000|2.62|416463|-35.15|20|2024-05-02|15/03/2024||-0.4636||300000|2.6199998855591|1|2024-03-04|15/12/2023|-0.485|-0.461|2120000|1260000|2.6199998855591|1
2024-03-02 12:21:50|01523|1096068|YMAB|818.19M|818190000|18.69|384131|375.57|28|2024-05-10|15/03/2024||-0.17||23300000|18.690000534058|1|2024-02-29|15/12/2023|-0.02|-0.196|23360000|20950000|16.329999923706|1
2024-03-02 12:21:58|01524|16018|ERII|918.39M|918390000|16.09|456845|-28.81|43|2024-05-02|15/03/2024||-0.1305||13760000|16.090000152588|1|2024-02-21|15/12/2023|0.39|0.38|57200000|63570000|15.670000076294|1
2024-03-02 12:22:05|01525|16105|FLWS|662.39M|662390000|10.27|442425|-0.48|43|2024-04-30|15/03/2024||-0.2075||414710000|10.270000457764|1|2024-02-01|15/12/2023|1.27|1.22|822050000|825200000|10.39999961853|1
2024-03-02 12:22:12|01526|16330|IDCC|2.73B|2730000000|107.3|419277|47.21|43|2024-05-02|15/03/2024||1.59||165540000|107.30000305176|1|2024-02-15|15/12/2023|1.41|0.8|105000000|104780000|104.62999725342|1
2024-03-02 12:22:18|01527|1010529|VERI|83.54M|83540000|2.25|388722|-64.62|30|2024-04-30|15/03/2024||-0.1283||31430000|2.25|1|2024-03-12|15/12/2023||-0.1485||33790000|2.25|1
2024-03-02 12:22:30|01528|15359|AGYS|2.08B|2080000000|77.41|206067|-6.36|42|2024-05-14|15/03/2024||0.28||61850000|77.410003662109|1|2024-01-22|15/12/2023|0.35|0.26|60600000|60070000|82.839996337891|1
2024-03-02 12:22:37|01529|1089330|TTCFQ|2.09M|2090000|0.0250|108577|-98.06|20|2024-05-07|15/03/2024||-0.1446||58560000|0.02500000037253|1|2024-03-13|15/12/2023||-0.1832||47070000|0.02500000037253|1
2024-03-02 12:22:42|01530|1131055|DM|198.05M|198050000|0.61|3954482|-70.1|19|2024-05-08|15/03/2024||-0.055||40000000|0.60989999771118|1|2024-03-11|15/12/2023||-0.045||51250000|0.60989999771118|1
2024-03-02 12:22:48|01531|21247|DBI|611.21M|611210000|10.75|1686043|7.93|40|2024-05-30|15/04/2024||0.1817||727880000|10.75|1|2024-03-12|15/01/2024||-0.5021||739260000|10.75|1
2024-03-02 12:22:56|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
2024-03-02 12:23:04|01533|16627|MITK|538.87M|538870000|11.82|379570|27.1|43|2024-05-01|15/03/2024||0.261||44820000|11.819999694824|1|2024-01-25|15/12/2023||0.2104||41680000|12.5|1
2024-03-02 12:23:10|01534|1089225|RPAY|948.99M|948990000|9.89|730268|27.94|24|2024-05-07|15/03/2024||0.2088||79160000|9.8900003433228|1|2024-02-29|15/12/2023|0.27|0.2096|75990000|70270000|8.539999961853|1
2024-03-02 12:23:17|01535|1088196|CRNX|3.2B|3200000000|46.03|807867|141.88|29|2024-05-10|15/03/2024||-0.8756||80750|46.029998779297|1|2024-02-28|15/12/2023|-0.9|-0.86|0.00|197100|40.470001220703|1
2024-03-02 12:23:24|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
2024-03-02 12:23:31|01537|949602|PRTYQ|455.03K|455030|0.004|181416|-94.59|35|2023-11-09|15/09/2023||-0.2271|||0.00400000018999|1|2023-08-10|15/06/2023||0.0801|||0.00999999977648|1
2024-03-02 12:23:38|01538|15356|AGEN|263.62M|263620000|0.66|12285404|-65.98|42|2024-05-09|15/03/2024||-0.1497||31170000|0.66009998321533|1|2024-03-14|15/12/2023||-0.0627||43100000|0.66009998321533|1
2024-03-02 12:23:47|01539|30937|TCX|202.65M|202650000|18.60|30273|-14.48|41|2024-05-08|15/03/2024|||||18.60000038147|1|2024-02-22|15/12/2023|-2.14||87000000|83200000|21.719999313354|1
2024-03-02 12:23:53|01540|994018|ICHR|1.3B|1300000000|44.1|253356|35.94|31|2024-05-07|15/03/2024||0.0025||199620000|44.099998474121|1|2024-02-06|15/12/2023|-0.06|0.07|203500000|197500000|37.720001220703|1
2024-03-02 12:24:00|01541|941649|AFMD|100.06M|100060000|0.67|1084258|-20.89|38|2024-05-22|15/03/2024||-0.1558||2170000|0.6700000166893|1|2024-03-20|15/12/2023||-0.1614||1630000|0.6700000166893|1
2024-03-02 12:24:06|01542|1171385|SNCY|799.37M|799370000|15|588766|-26.83|18|2024-05-02|15/03/2024||0.6982||315940000|15|1|2024-01-31|15/12/2023|0.12|0.0526|245540000|247640000|13.789999961853|1
2024-03-02 12:24:13|01543|17189|SLP|828.83M|828830000|41.51|95024|7.59|40|2024-04-08|15/02/2024||0.19||17310000|41.509998321533|1|2024-01-03|15/11/2023|0.1|0.11|14500000|13950000|44.700000762939|1
2024-03-02 12:24:18|01544|1169886|EBC|2.09B|2090000000|12.81|849131|-17.3|18|2024-04-25|15/03/2024||0.215||156810000|12.810000419617|1|2024-01-25|15/12/2023|0.1|0.2|160050000|156740000|13.949999809265|1
2024-03-02 12:24:26|01545|100222|INGN|163.74M|163740000|7.03|626010|-55.25|40|2024-05-02|15/03/2024||-0.6537||78400000|7.0250000953674|1|2024-02-27|15/12/2023|-1.14|-0.63|75900000|77000000|9.2799997329712|1
2024-03-02 12:24:33|01546|15595|BOOM|327.86M|327860000|16.57|270621|-38.63|43|2024-04-25|15/03/2024||0.3467||169730000|16.569999694824|1|2024-02-22|15/12/2023|0.26|0.34|174000000|171630000|17.219999313354|1
2024-03-02 12:24:42|01547|20935|MDC|4.71B|4710000000|62.7|1400835|71.31|43|2024-04-25|15/03/2024||0.97||1080000000|62.700000762939|1|2024-01-30|15/12/2023|1.56|1.49|1310000000|1290000000|62.659999847412|1
2024-03-02 12:24:48|01548|16618|MGPI|1.9B|1900000000|86.04|226503|-13.93|36|2024-05-02|15/03/2024||1.5||190510000|86.040000915527|1|2024-02-22|15/12/2023|1.64|1.35|214900000|205710000|91.830001831055|1
2024-03-02 12:24:55|01549|16583|MCRI|1.31B|1310000000|68.62|94756|-7.11|43|2024-04-24|15/03/2024||0.9664||122100000|68.620002746582|1|2024-02-14|15/12/2023|0.93|1.03|128190000|118670000|68.599998474121|1
2024-03-02 12:25:02|01550|15829|CSGS|1.54B|1540000000|54.52|311741|-4.38|43|2024-05-01|15/03/2024||0.971||273850000|54.520000457764|1|2024-02-07|15/12/2023|0.92|0.86|297300000|273960000|46.430000305176|1
2024-03-02 12:25:09|01551|15899|DENN|480.21M|480210000|9.19|526886|-23.61|43|2024-04-30|15/03/2024||0.1523||115480000|9.1899995803833|1|2024-02-13|15/12/2023|0.14|0.18|115400000|115710000|10.340000152588|1
2024-03-02 12:25:17|01552|16251|HCSG|944.81M|944810000|12.84|595888|-0.62|43|2024-04-24|15/03/2024||0.1671||427060000|12.840000152588|1|2024-02-14|15/12/2023|0.2|0.16|423800000|424240000|9.460000038147|1
2024-03-02 12:25:25|01553|15484|ATEC|1.85B|1850000000|13.42|1571581|-13.64|43|2024-05-02|15/03/2024||-0.1357||130250000|13.420000076294|1|2024-02-27|15/12/2023|-0.37|-0.07|138000000|131220000|15.090000152588|1
2024-03-02 12:25:32|01554|16158|GBCI|4.25B|4250000000|37.51|817370|-18.74|43|2024-04-18|15/03/2024||0.3276||203150000|37.520000457764|1|2024-01-25|15/12/2023|0.49|0.38|197320000|198750000|40.529998779297|1
2024-03-02 12:25:40|01555|15852|CUTR|48.24M|48240000|2.41|1847236|-92.19|43|2024-05-07|15/03/2024||-0.742||46470000|2.4100000858307|1|2024-03-04|15/12/2023|-0.8|-0.816|42330000|46230000|2.4100000858307|1
2024-03-02 12:25:48|01556|17245|SRDX|456.55M|456550000|32.07|53041|45.77|43|2024-05-01|15/03/2024||-0.3325||28970000|32.069999694824|1|2024-02-01|15/12/2023|-0.06|-0.33|30600000|29640000|35.209999084473|1
2024-03-02 12:25:55|01557|942485|PLAY|2.51B|2510000000|62.48|1115294|53.85|38|2024-06-12|15/04/2024||1.89||631990000|62.479999542236|1|2024-04-02|15/01/2024||1.15||606960000|62.479999542236|1
2024-03-02 12:26:03|01558|101852|OUT|2.45B|2450000000|14.77|2219813|-13.88|40|2024-04-30|15/03/2024||-0.1075||410700000|14.779999732971|1|2024-02-21|15/12/2023|0.35|0.36|501200000|495980000|12.430000305176|1
2024-03-02 12:26:09|01559|1099056|PAYA|1.29B|1290000000|9.74|2385893|0|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
2024-03-02 12:26:16|01560|17255|SP|1.02B|1020000000|51.43|205169|46.94|43|2024-05-01|15/03/2024||0.71||230000000|51.430000305176|1|2024-02-27|15/12/2023|0.6|0.85||228000000|51.709999084473|1
2024-03-02 12:26:25|01561|101907|SPWH|135.81M|135810000|3.63|465889|-59.67|40|2024-05-28|15/04/2024||-0.325||271760000|3.6300001144409|1|2024-03-27|15/01/2024||-0.3075||372520000|3.6300001144409|1
2024-03-02 12:26:32|01562|21231|IDT|946.54M|946540000|37.62|85442|23.75|43|2024-03-07|15/01/2024|||||37.619998931885|1|2023-12-04|15/10/2023|0.32||301200000||29.35000038147|1
2024-03-02 12:26:40|01563|17480|OSPN|395.68M|395680000|9.92|508381|-46.35|43|2024-04-30|15/03/2024||0.0871||55100000|9.920000076294|1|2024-03-06|15/12/2023||0.0325||57890000|9.920000076294|1
2024-03-02 12:26:48|01564|16968|PRTS|145.47M|145470000|2.53|485598|-60.22|43|2024-05-08|15/03/2024||0.0225||179890000|2.5299999713898|1|2024-03-07|15/12/2023||-0.1075||154270000|2.5299999713898|1
2024-03-02 12:26:55|01565|1096422|SIBN|701.38M|701380000|17.08|430050|-14.6|28|2024-05-06|15/03/2024||-0.2635||37100000|17.079999923706|1|2024-02-26|15/12/2023|-0.27|-0.28|38900000|37910000|20.270000457764|1
2024-03-02 12:27:01|01566|16693|VXRT|211.05M|211050000|1.25|1783802|43.45|42|2024-05-14|15/03/2024||-0.1||2400000|1.25|1|2024-03-04|15/12/2023||-0.1467||833330|1.25|1
2024-03-02 12:27:10|01567|17460|CTLP|475.36M|475360000|6.53|242426|10.12|43|2024-05-02|15/03/2024||0.045||69740000|6.5300002098083|1|2024-02-08|15/12/2023|0.04|0.02|65400000|66970000|6.7699999809265|1
2024-03-02 12:27:17|01568|958828|RGNX|941.42M|941420000|21.19|645024|-9.98|34|2024-05-01|15/03/2024||-1.17||29200000|21.190000534058|1|2024-02-27|15/12/2023|-1.43|-1.27|22210000|34010000|18.340000152588|1
2024-03-02 12:27:24|01569|15688|CENTA|2.49B|2490000000|37.58|299318|22.05|41|2024-05-06|15/03/2024||0.7801||894750000|37.580001831055|1|2024-02-07|15/12/2023|0.0078|-0.1355|634530000|617680000|41.5625|0.8
2024-03-02 12:27:30|01570|953811|CWEN|4.31B|4310000000|22.01|923161|-28.98|36|2024-05-02|15/03/2024||-0.3541||307110000|22.010000228882|1|2024-02-22|15/12/2023|0.67|0.0379|1310000000|294650000|23.670000076294|1
2024-03-02 12:27:36|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
2024-03-02 12:27:44|01572|15406|AMSWA|380.27M|380270000|11.13|177412|-19.99|44|2024-06-20|15/04/2024||0.0719||24570000|11.130000114441|1|2024-02-22|15/01/2024|0.19|0.0812|25540000|24810000|10.819999694824|1
2024-03-02 12:27:51|01573|953806|CHCT|714.24M|714240000|27.17|211964|-29.76|36|2024-04-30|15/03/2024||0.16||29510000|27.14999961853|1|2024-02-13|15/12/2023|0.15|0.16|29120000|29070000|27.549999237061|1
2024-03-02 12:27:56|01574|1129318|TMDX|2.71B|2710000000|82.72|553975|3.34|26|2024-04-30|15/03/2024||-0.2184||74650000|82.720001220703|1|2024-02-26|15/12/2023|0.12|-0.07|81200000|68490000|83.139999389648|1
2024-03-02 12:28:02|01575|1163504|ALVR|82.77M|82770000|0.75|2164033|-87.64|19|2024-05-02|15/03/2024||-0.185||0.00|0.74800002574921|1|2024-03-04|15/12/2023||-0.4279||0.00|0.74800002574921|1
2024-03-02 12:28:08|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
2024-03-02 12:28:15|01577|41010|ORMP|137.96M|137960000|3.42|199627|60.56|36|2024-05-29|15/03/2024||0.02||500000|3.420000076294|1|2024-02-28|15/12/2023|-0.12|-0.12|0.00|0.00|3.579999923706|1
2024-03-02 12:28:20|01578|1153093|BRBR|7.82B|7820000000|59.73|1233233|89.86|24|2024-05-02|15/03/2024||0.3366||464670000|59.729999542236|1|2024-02-05|15/12/2023|0.43|0.4|430400000|409840000|56.819999694824|1
2024-03-02 12:28:27|01579|16757|NSSC|1.66B|1660000000|45.15|298959|40|42|2024-05-06|15/03/2024||0.271||46360000|45.150001525879|1|2024-02-05|15/12/2023|0.34|0.26|47500000|43920000|35.810001373291|1
2024-03-02 12:28:33|01580|1166236|CRSR|1.35B|1350000000|13.05|415911|-24.96|18|2024-05-01|15/03/2024||0.1661||387110000|13.050000190735|1|2024-02-13|15/12/2023|0.22|0.25|417300000|428650000|13.529999732971|1
2024-03-02 12:28:40|01581|48375|AR|7.87B|7870000000|25.92|5445318|-1.97|42|2024-04-24|15/03/2024||0.0922||1090000000|25.920000076294|1|2024-02-14|15/12/2023|0.3|0.21|1190000000|1170000000|21|1
2024-03-02 12:28:47|01582|1095982|ACEL|966.58M|966580000|11.48|257718|22.91|23|2024-05-01|15/03/2024||0.2213||292530000|11.489999771118|1|2024-02-28|15/12/2023|0.53|0.18|297070000|283510000|10.5|1
2024-03-02 12:28:54|01583|15858|CVGW|514.38M|514380000|28.9|171903|-12.66|41|2024-06-04|15/04/2024||0.3837||261790000|28.89999961853|1|2024-03-11|15/01/2024||0.2156||249830000|28.89999961853|1
2024-03-02 12:29:01|01584|16670|MSEX|913.48M|913480000|51.3|158458|-33.17|41|2024-05-06|15/03/2024||0.47||41000000|51.299999237061|1|2024-02-29|15/12/2023|0.32|0.58|38600000|44900000|51.110000610352|1
2024-03-02 12:29:07|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
2024-03-02 12:29:14|01586|17014|QNST|811.28M|811280000|14.78|410979|-12.49|43|2024-05-01|15/03/2024||0.0667||170510000|14.779999732971|1|2024-02-07|15/12/2023|-0.04|-0.05|122680000|115920000|12.829999923706|1
2024-03-02 12:29:22|01587|15565|BJRI|829.06M|829060000|35.48|370692|8.1|43|2024-04-25|15/03/2024||0.1639||335370000|35.479999542236|1|2024-02-15|15/12/2023|0.34|0.28|323600000|331190000|34.720001220703|1
2024-03-02 12:29:29|01588|21061|AORT|784.1M|784100000|19.02|243799|37.23|43|2024-05-02|15/03/2024||-0.04||91420000|19.020000457764|1|2024-02-15|15/12/2023|0.11|-0.09|93700000|89270000|17.559999465942|1
2024-03-02 12:29:36|01589|951679|COLL|1.19B|1190000000|37.13|416368|36.41|36|2024-05-08|15/03/2024||1.66||147840000|37.130001068115|1|2024-02-22|15/12/2023|1.58|1.43|149700000|148020000|31.760000228882|1
2024-03-02 12:29:43|01590|24284|UHT|538.86M|538860000|38.98|64728|-23.6|40|2024-04-22|15/03/2024|||||38.979999542236|1|2024-02-29|15/12/2023|||||40.740001678467|1
2024-03-02 12:29:48|01591|1168633|GNOG|453.94M|453940000|5.78|835349|0|0||
2024-03-02 12:29:56|01592|1024881|PETQ|511.42M|511420000|17.37|265862|60.83|29|2024-05-08|15/03/2024||0.4508||306810000|17.370000839233|1|2024-02-28|15/12/2023|-0.12|-0.32|219900000|189040000|18.670000076294|1
2024-03-02 12:30:03|01593|1006458|CADE|5.01B|5010000000|27.49|1529017|6.88|30|2024-04-22|15/03/2024||0.5436||423720000|27.489999771118|1|2024-01-29|15/12/2023|0.4|3.11|23150000|443790000|29.60000038147|1
2024-03-02 12:30:10|01594|15850|CTRN|266.33M|266330000|31.9|62307|18.81|40|2024-05-21|15/04/2024||-0.2267||184960000|31.89999961853|1|2024-03-15|15/01/2024||0.795||216240000|31.89999961853|1
2024-03-02 12:30:17|01595|16381|IOSP|3.12B|3120000000|125.37|94167|14.1|43|2024-05-01|15/03/2024||1.65||491700000|125.37000274658|1|2024-02-13|15/12/2023|1.94|1.62|494700000|479470000|120.83999633789|1
2024-03-02 12:30:23|01596|21106|DBDQQ|1.24B|1240000000|0.02|2470560|-99.42|42|2024-02-14|15/12/2023|3.02|1.34|1040000000|1030000000|17.389999389648|1|2023-11-09|15/09/2023|-2.86|0.81|943300000|956600000|17.389999389648|1
2024-03-02 12:30:29|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
2024-03-02 12:30:37|01598|20991|FUL|4.33B|4330000000|79.53|281105|11.7|42|2024-03-20|15/02/2024||0.6756||822400000|79.529998779297|1|2024-01-17|15/11/2023|1.32|1.27|903000000|930590000|78.430000305176|1
2024-03-02 12:30:44|01599|16965|MODV|401.95M|401950000|28.31|183662|-71.11|43|2024-05-02|15/03/2024||1.32||702020000|28.309999465942|1|2024-02-22|15/12/2023|1.29|1.28|702800000|696780000|45.139999389648|1
2024-03-02 12:30:49|01600|1142209|RAPT|308.88M|308880000|8.98|1011483|-69.56|24|2024-05-08|15/03/2024||-0.8414||0.00|8.9799995422363|1|2024-03-07|15/12/2023||-0.855||0.00|8.9799995422363|1
2024-03-02 12:30:55|01601|17543|WT|1.18B|1180000000|8.035|1211504|34.59|43|2024-04-26|15/03/2024||0.104||93330000|8.039999961853|1|2024-02-02|15/12/2023|0.11|0.1|90840000|90260000|6.7600002288818|1
2024-03-02 12:31:03|01602|16053|FARO|417.51M|417510000|22.01|206722|-17.47|43|2024-05-01|15/03/2024||-0.1028||81370000|22.010000228882|1|2024-02-27|15/12/2023|0.36|0.21|98800000|97920000|21.790000915527|1
2024-03-02 12:31:10|01603|15800|CRAI|909.22M|909220000|130.55|32464|19.34|43|2024-05-02|15/03/2024||1.29||155640000|130.55000305176|1|2024-02-29|15/12/2023|1.63|1.1|161610000|149680000|118.01000213623|1
2024-03-02 12:31:17|01604|985781|TCMD|362.27M|362270000|15.35|325854|7.04|31|2024-05-06|15/03/2024||-0.0775||64160000|15.35000038147|1|2024-02-20|15/12/2023|0.35|0.21|77700000|78340000|14.670000076294|1
2024-03-02 12:31:24|01605|15538|CLAR|225.84M|225840000|5.92|334005|-37.95|43|2024-05-06|15/03/2024||-0.015||88730000|5.9200000762939|1|2024-03-07|15/12/2023||-0.08||84510000|5.9200000762939|1
2024-03-02 12:31:30|01606|1084219|RUBY|5.43M|5430000|0.06|687687|-47.14|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
2024-03-02 12:31:36|01607|1159426|KROS|2.48B|2480000000|68.85|450724|23.5|21|2024-05-02|15/03/2024||-1.3||0.00|68.849998474121|1|2024-02-28|15/12/2023|-1.34|-1.37|143000|0.00|70|1
2024-03-02 12:31:44|01608|15737|CLFD|472.92M|472920000|31.55|284892|-48.77|40|2024-04-25|15/03/2024||-0.458||31360000|31.549999237061|1|2024-02-01|15/12/2023|-0.35|-0.42|34200000|29960000|25.190000534058|1
2024-03-02 12:31:49|01609|1165669|PLBY|72.58M|72580000|0.98|698738|-52.43|17|2024-05-08|15/03/2024||-0.09||35000000|0.98000001907349|1|2024-03-14|15/12/2023||-0.135||34030000|0.98000001907349|1
2024-03-02 12:31:55|01610|1163770|PNTG|548.63M|548630000|18.28|139048|21.3|21|2024-05-02|15/03/2024||0.18||138640000|18.280000686646|1|2024-02-28|15/12/2023|0.14|0.22|146000000|136430000|16.590000152588|1
2024-03-02 12:32:01|01611|1052946|DMTK|29.79M|29790000|0.87|470825|-77.11|24|2024-05-01|15/03/2024||-0.5675||4280000|0.87000000476837|1|2024-02-29|15/12/2023|-0.56|-0.5651|3920000|4040000|1.3300000429153|1
2024-03-02 12:32:08|01612|15925|DMRC|749.49M|749490000|35.27|98204|81.15|40|2024-05-01|15/03/2024||-0.575||9630000|35.270000457764|1|2024-02-28|15/12/2023|-0.28|-0.54|9300000|9100000|41.689998626709|1
2024-03-02 12:32:19|01613|20958|EME|15.06B|15060000000|319.99|338816|91.77|43|2024-04-25|15/03/2024||2.79||3170000000|319.98999023438|1|2024-02-28|15/12/2023|4.47|3.55|3440000000|3360000000|277.4700012207|1
2024-03-02 12:32:27|01614|16351|IMGN|8.36B|8360000000|31.230|9480735|601.8|43|2024-05-03|15/03/2024||0.07||117960000|31.229999542236|1|2024-02-22|15/12/2023||0.1494||135090000|31.229999542236|1
2024-03-02 12:32:33|01615|17100|RUTH|670.33M|670330000|21.49|1549114|11.58|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
2024-03-02 12:32:40|01616|16533|TSAT|441.71M|441710000|8.47|30336|-3.42|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
2024-03-02 12:32:47|01617|15522|NOTV|206.07M|206070000|7.99|330911|12.54|41|2024-05-15|15/03/2024||-0.16||145910000|7.9899997711182|1|2024-02-07|15/12/2023|-0.6|-0.54|135500000|130990000|3.7400000095367|1
2024-03-02 12:32:55|01618|15814|CRMT|432.73M|432730000|67.69|107167|-18.95|43|2024-05-20|15/04/2024||1.11||388770000|67.690002441406|1|2024-03-08|15/01/2024||-0.6633||345120000|67.690002441406|1
2024-03-02 12:33:01|01619|1166923|ARRY|2.14B|2140000000|14.14|5896786|-25.03|19|2024-05-07|15/03/2024||-0.0103||148020000|14.140000343323|1|2024-02-27|15/12/2023|0.21|0.11|341600000|315250000|13.39999961853|1
2024-03-02 12:33:08|01620|51011|VUZI|111.97M|111970000|1.73|817151|-55.98|37|2024-05-09|15/03/2024||-0.1333||2850000|1.7300000190735|1|2024-03-15|15/12/2023||-0.15||2140000|1.7300000190735|1
2024-03-02 12:33:18|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
2024-03-02 12:33:25|01622|1010717|WOW|312.4M|312400000|3.87|601405|-63.83|29|2024-05-06|15/03/2024||-0.0633||164930000|3.8599998950958|1|2024-03-04|15/12/2023||-0.0149||170570000|3.8599998950958|1
2024-03-02 12:33:31|01623|1084220|REPL|550.65M|550650000|8.97|1696071|-59.97|30|2024-05-16|15/03/2024||-0.7838||0.00|8.9700002670288|1|2024-02-08|15/12/2023|-0.77|-0.89|0.00||7.4200000762939|1
2024-03-02 12:33:38|01624|15339|ADUS|1.5B|1500000000|93.86|105214|-12.41|43|2024-04-29|15/03/2024||1.11||279210000|93.860000610352|1|2024-02-26|15/12/2023|1.32|1.17|276400000|274450000|89.099998474121|1
2024-03-02 12:33:51|01625|7999|KBH|5.18B|5180000000|68.24|1143095|93.92|44|2024-06-19|15/05/2024||1.73||1550000000|68.23999786377|1|2024-03-20|15/02/2024||1.57||1460000000|68.23999786377|1
2024-03-02 12:33:57|01626|1166405|PMVP|95.92M|95920000|1.88|467418|-68.16|19|2024-05-09|15/03/2024||-0.398||0.00|1.875|1|2024-02-29|15/12/2023|-0.3|-0.37|0.00|0.00|1.8099999427795|1
2024-03-02 12:34:11|01627|20978|ALX|1.12B|1120000000|220.13|11544|6.26|43|2024-04-29|15/03/2024||||55400000|220.13000488281|1|2024-02-12|15/12/2023|3.17||62900000|55400000|222.2200012207|1
2024-03-02 12:34:17|01628|1075233|SRRK|1.13B|1130000000|15.68|870254|76.38|29|2024-05-09|15/03/2024||-0.4626||0.00|15.680000305176|1|2024-03-05|15/12/2023||-0.4664||0.00|15.680000305176|1
2024-03-02 12:34:24|01629|24412|MCF|648.31M|648310000|3.22|470456|0|36|2022-08-11|15/06/2022||0.14||380900000|3.2200000286102|1|2022-05-11|15/03/2022||0.15||400800000|3.2200000286102|1
2024-03-02 12:34:30|01630|989659|TRHC|284.03M|284030000|10.50|468520|71.85|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
2024-03-02 12:34:37|01631|17073|ROCK|2.37B|2370000000|77.7|197984|45.29|43|2024-05-01|15/03/2024||0.71||296300000|77.699996948242|1|2024-02-21|15/12/2023|0.85|0.85|328800000|331500000|85.190002441406|1
2024-03-02 12:34:48|01632|16120|FORR|392.48M|392480000|20.4|69450|-39.89|43|2024-05-02|15/03/2024||0.2357||108050000|20.39999961853|1|2024-02-08|15/12/2023|0.25|0.26|118100000|116430000|23.319999694824|1
2024-03-02 12:34:55|01633|15428|AOSL|646.44M|646440000|22.86|169551|-13.05|42|2024-05-02|15/03/2024||0.0733||159170000|22.860000610352|1|2024-02-06|15/12/2023|0.24|0.15|165300000|165000000|26.069999694824|1
2024-03-02 12:35:02|01634|41007|NRC|967.29M|967290000|40.56|88730|-10.66|39|2024-05-07|15/03/2024|||||40.560001373291|1|2024-02-13|15/12/2023|0.36||38000000||38.990001678467|1
2024-03-02 12:35:10|01635|16540|LQDT|552.64M|552640000|17.99|187422|38.81|43|2024-05-02|15/03/2024||0.21||64560000|17.989999771118|1|2024-02-08|15/12/2023|0.14|0.17|71300000|76010000|17.229999542236|1
2024-03-02 12:35:17|01636|16476|KTOS|2.69B|2690000000|18.03|1335776|38.59|42|2024-05-01|15/03/2024||0.0545||251420000|18.030000686646|1|2024-02-13|15/12/2023|0.12|0.09|273800000|253390000|18.379999160767|1
2024-03-02 12:35:25|01637|51057|PARR|2.14B|2140000000|35.95|851553|23.33|38|2024-05-01|15/03/2024||1.42||1900000000|35.950000762939|1|2024-02-27|15/12/2023|4.77|1.06|2180000000|2120000000|40.380001068115|1
2024-03-02 12:35:32|01638|39322|AMCX|572.83M|572830000|13.15|569933|-41.94|43|2024-05-02|15/03/2024||1.67||602600000|13.14999961853|1|2024-02-09|15/12/2023|0.72|0.68|678850000|676010000|17.040000915527|1
2024-03-02 12:35:38|01639|1167741|SEER|117.02M|117020000|1.82|415664|-56.77|17|2024-05-07|15/03/2024||-0.365||4350000|1.8200000524521|1|2024-02-29|15/12/2023|-0.28|-0.371|4440000|4050000|1.7999999523163|1
2024-03-02 12:35:45|01640|1088201|ARLO|1.14B|1140000000|11.79|935403|218.65|29|2024-05-01|15/03/2024||0.0754||122370000|11.829999923706|1|2024-02-29|15/12/2023|0.11|0.0834|135090000|134590000|9.960000038147|1
2024-03-02 12:35:53|01641|16908|PGTI|2.44B|2440000000|41.79|1081950|90.39|43|2024-05-09|15/03/2024||0.5978||388610000|41.779998779297|1|2024-02-20|15/12/2023|0.25|0.3576|342550000|339150000|41.389999389648|1
2024-03-02 12:36:03|01642|41289|AXGN|460.14M|460140000|10.69|350616|29.89|41|2024-05-08|15/03/2024||-0.0214||41720000|10.689999580383|1|2024-03-05|15/12/2023||-0.0715||41250000|10.689999580383|1
2024-03-02 12:36:10|01643|21035|MTRN|2.8B|2800000000|135.58|92212|18.91|43|2024-04-25|15/03/2024||1.41||427110000|135.58000183105|1|2024-02-15|15/12/2023|1.41|1.44|421000000|421620000|124.41000366211|1
2024-03-02 12:36:15|01644|1141598|NOVA|886.79M|886790000|7.24|7046192|-58.15|25|2024-04-24|15/03/2024||-0.7531||194200000|7.2399997711182|1|2024-02-21|15/12/2023|-1.53|-0.26|194200000|225380000|11.239999771118|1
2024-03-02 12:36:22|01645|17057|RIGL|270.27M|270270000|1.55|951541|-4.32|43|2024-04-30|15/03/2024||-0.0404||32040000|1.5499999523163|1|2024-03-05|15/12/2023||-0.0204||34100000|1.5499999523163|1
2024-03-02 12:36:29|01646|17056|RICK|532.75M|532750000|56.92|59918|-33.61|43|2024-05-06|15/03/2024||1.02||74860000|56.919998168945|1|2024-02-08|15/12/2023|0.87|0.98|73900000|73300000|59.900001525879|1
2024-03-02 12:36:37|01647|101855|QUOT|397.92M|397920000|3.99|2393260|19.1|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
2024-03-02 12:36:44|01648|32530|OVV|13.69B|13690000000|50.39|2754794|9.69|43|2024-05-07|15/03/2024||1.54||2800000000|50.400001525879|1|2024-02-27|15/12/2023|3.11|1.94|3010000000|3030000000|45.970001220703|1
2024-03-02 12:36:54|01649|21118|NVRI|659.44M|659440000|8.26|520223|-2.82|43|2024-04-30|15/03/2024||-0.0143||516720000|8.2600002288818|1|2024-02-29|15/12/2023|-0.07|-0.07|528820000|491900000|7.9800000190735|1
2024-03-02 12:37:02|01650|21029|HZO|740.57M|740570000|33.21|289153|-1.57|43|2024-04-25|15/03/2024||0.665||590530000|33.209999084473|1|2024-01-25|15/12/2023|0.19|0.5|527300000|525500000|33.200000762939|1
2024-03-02 12:37:07|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
2024-03-02 12:37:14|01652|1161533|AMTI|11.16M|11160000|0.27|330380|-51.7|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
2024-03-02 12:37:21|01653|977673|TPB|466.9M|466900000|26.51|124292|12.71|33|2024-05-01|15/03/2024||0.6||91520000|26.520000457764|1|2024-02-28|15/12/2023|0.79|0.55|97100000|90070000|22.950000762939|1
2024-03-02 12:37:28|01654|17143|SCVL|896.97M|896970000|33.06|187308|26.09|41|2024-05-22|15/04/2024||0.7||315800000|33.060001373291|1|2024-03-26|15/01/2024||0.5933||279810000|33.060001373291|1
2024-03-02 12:37:36|01655|16389|AMRX|1.68B|1680000000|5.47|1494506|174.87|43|2024-05-03|15/03/2024||0.1148||601810000|5.4699997901917|1|2024-03-01|15/12/2023|0.14|0.09|617000000|634890000|5.5199999809265|1
2024-03-02 12:37:42|01656|1171971|ULCC|1.54B|1540000000|6.89|2854396|-39.4|16|2024-05-09|15/03/2024||-0.1751||853410000|6.8899998664856|1|2024-02-06|15/12/2023|0.0045|-0.2289|891000000|893380000|5.1500000953674|1
2024-03-02 12:37:50|01657|32332|FC|508.73M|508730000|38.29|79147|-19.27|45|2024-06-26|15/05/2024||0.505||79700000|38.290000915527|1|2024-04-04|15/02/2024||0.205||62030000|38.290000915527|1
2024-03-02 12:37:57|01658|21084|AVNT|3.7B|3700000000|40.53|472932|-7.82|43|2024-04-17|15/03/2024||0.6796||820610000|40.529998779297|1|2024-02-14|15/12/2023|0.52|0.48|719000000|709920000|36.080001831055|1
2024-03-02 12:38:04|01659|20911|BFS|1.21B|1210000000|37.12|51168|-8.39|41|2024-05-02|15/03/2024||||64210000|37.119998931885|1|2024-02-29|15/12/2023|0.43||66700000|63580000|35.779998779297|1
2024-03-02 12:38:09|01660|1172577|AGTI|1.34B|1340000000|9.9|1033375|-47.23|17|2024-05-07|15/03/2024||0.1583||315110000|9.8999996185303|1|2024-03-05|15/12/2023||0.1161||291410000|9.8999996185303|1
2024-03-02 12:38:15|01661|1164095|RXT|469.6M|469600000|2.17|1179680|-7.26|19|2024-05-07|15/03/2024||-0.0411||709780000|2.170000076294|1|2024-03-04|15/12/2023||-0.0375||715640000|2.170000076294|1
2024-03-02 12:38:22|01662|999053|IMXI|671.89M|671890000|19.27|231111|-26.53|29|2024-05-02|15/03/2024||0.4296||157650000|19.270000457764|1|2024-02-27|15/12/2023|0.56|0.52|171800000|176120000|21.5|1
2024-03-02 12:38:29|01663|20483|CIR|1.14B|1140000000|56.00|384522|92.9|42|2024-02-28|15/12/2023||0.7||232700000|56|1|2023-11-09|15/09/2023||0.57||215200000|56|1
2024-03-02 12:38:35|01664|992755|GOLF|4.16B|4160000000|65.52|290662|23.27|31|2024-05-02|15/03/2024||1.23||681330000|65.5|1|2024-02-29|15/12/2023|-0.41|-0.3664|412960000|429160000|69.160003662109|1
2024-03-02 12:38:41|01665|1172768|PRVA|2.65B|2650000000|22.32|908354|-20.6|17|2024-05-23|15/03/2024||0.048||399300000|22.319999694824|1|2024-02-27|15/12/2023|0.15|0.04|440800000|426530000|20|1
2024-03-02 12:38:47|01666|1171961|ALHC|1.07B|1070000000|5.64|727524|-23.78|18|2024-05-02|15/03/2024||-0.2086||596500000|5.6399998664856|1|2024-02-27|15/12/2023|-0.25|-0.23|465400000|442750000|6.210000038147|1
2024-03-02 12:38:54|01667|20250|AXL|804.27M|804270000|6.87|1720925|-26.68|43|2024-05-03|15/03/2024||-0.0025||1530000000|6.8699998855591|1|2024-02-16|15/12/2023|-0.09|-0.19|1460000000|1420000000|8.5500001907349|1
2024-03-02 12:39:03|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
2024-03-02 12:39:08|01669|1166469|NUVB|488.25M|488250000|2.23|692704|18.62|16|2024-05-13|15/03/2024||-0.0975||0.00|2.2300000190735|1|2024-02-29|15/12/2023|-0.06|-0.0993|0.00|0.00|1.9700000286102|1
2024-03-02 12:39:15|01670|41000|MDXG|1B|1000000000|8.63|586724|120.72|43|2024-04-30|15/03/2024||0.0375||80080000|8.6400003433228|1|2024-02-28|15/12/2023|0.04|0.07|87000000|85120000|8.4099998474121|1
2024-03-02 12:39:21|01671|1097394|VAPO|5.88M|5880000|1.2300|116471|-83.1|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
2024-03-02 12:39:26|01672|992960|ADNT|3.05B|3050000000|33.45|984933|-21.97|31|2024-05-02|15/03/2024||0.5207||3840000000|33.439998626709|1|2024-02-07|15/12/2023|0.31|0.55|3660000000|3800000000|35.610000610352|1
2024-03-02 12:39:34|01673|17387|TRNS|931.65M|931650000|105.52|43761|17.05|41|2024-05-21|15/03/2024||0.668||69090000|105.51999664307|1|2024-01-29|15/12/2023|0.56|0.43|65170000|63660000|98.040000915527|1
2024-03-02 12:39:40|01674|1131468|POWW|287.16M|287160000|2.42|696649|25.39|26|2024-06-13|15/03/2024||-0.01||36150000|2.4249999523163|1|2024-02-08|15/12/2023|0.04|-0.02|36000000|34800000|2.170000076294|1
2024-03-02 12:39:48|01675|940764|OCUL|1.18B|1180000000|10.75|1926998|82.82|39|2024-05-10|15/03/2024||-0.182||17720000|10.75|1|2024-03-07|15/12/2023||-0.2963||15870000|10.75|1
2024-03-02 12:39:55|01676|15645|CASH|1.28B|1280000000|50.15|179635|1.58|41|2024-04-25|15/03/2024||2.15||239600000|50.150001525879|1|2024-01-24|15/12/2023|1.06|1.24|162800000|166450000|52.430000305176|1
2024-03-02 12:40:02|01677|958235|MCFT|374.06M|374060000|21.96|117876|-36.53|36|2024-05-08|15/03/2024||0.2629||92830000|21.959999084473|1|2024-02-07|15/12/2023|0.37|0.23|99500000|96130000|20.129999160767|1
2024-03-02 12:40:10|01678|20425|AIN|2.93B|2930000000|93.79|136755|-5.61|43|2024-04-23|15/03/2024||0.9033||316630000|93.849998474121|1|2024-02-26|15/12/2023|1.22|0.82|323600000|298170000|91.5|1
2024-03-02 12:40:16|01679|1174617|FA|2.29B|2290000000|15.81|342466|16.25|21|2024-05-08|15/03/2024||0.208||181930000|15.810000419617|1|2024-02-29|15/12/2023|0.29|0.3019|202560000|211070000|16.840000152588|1
2024-03-02 12:40:24|01680|16418|JBSS|1.17B|1170000000|100.47|56369|8.25|39|2024-05-01|15/03/2024||1.41|||100.4700012207|1|2024-01-31|15/12/2023|1.64|1.33|291200000|260800000|107.87000274658|1
2024-03-02 12:40:31|01681|41318|NDLS|112.55M|112550000|2.5|201863|-58.47|43|2024-05-08|15/03/2024||-0.065||128490000|2.5050001144409|1|2024-03-07|15/12/2023||-0.0175||125580000|2.5050001144409|1
2024-03-02 12:40:36|01682|1071995|BTAI|97.53M|97530000|3.21|1554351|-89.27|29|2024-05-06|15/03/2024||-1.04||600000|3.210000038147|1|2024-03-07|15/12/2023||-0.9167||700000|3.210000038147|1
2024-03-02 12:40:43|01683|15811|CRIS|59.35M|59350000|10.07|47749|-20.96|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
2024-03-02 12:40:49|01684|16917|VBIV|13.98M|13980000|0.59|128057|-95.76|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
2024-03-02 12:40:56|01685|15744|CLVSQ|2.33M|2330000|0.016|734463|-89.61|40|2023-08-02|15/06/2023|||||0.01600000075996|1|2023-05-03|15/03/2023|||||0.02999999932945|1
2024-03-02 12:41:03|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
2024-03-02 12:41:11|01687|41197|BCC|5.45B|5450000000|137.75|267244|99.64|39|2024-05-02|15/03/2024||2.43||1610000000|137.78999328613|1|2024-02-20|15/12/2023|2.44|2.54|1640000000|1640000000|139.97999572754|1
2024-03-02 12:41:15|01688|1173360|FLYW|3.47B|3470000000|28.25|1654696|7.41|17|2024-05-07|15/03/2024||-0.022||109130000|28.25|1|2024-02-27|15/12/2023|-0.01|-0.08|100500000|88320000|24.120000839233|1
2024-03-02 12:41:24|01689|16249|HCKT|679.85M|679850000|24.96|96448|32.13|43|2024-05-07|15/03/2024||0.39||73580000|24.959999084473|1|2024-02-20|15/12/2023|0.39|0.37|72400000|69650000|23.360000610352|1
2024-03-02 12:41:31|01690|1081674|IIIV|716.29M|716290000|21.53|231117|-14.05|29|2024-05-06|15/03/2024||0.39||100310000|21.530000686646|1|2024-02-08|15/12/2023|0.36|0.37|92000000|93050000|18.520000457764|1
2024-03-02 12:41:38|01691|39235|SKT|3.29B|3290000000|28.94|831964|52.64|43|2024-05-02|15/03/2024||0.2||119990000|28.940000534058|1|2024-02-15|15/12/2023|0.22|0.21|127470000|117930000|26.780000686646|1
2024-03-02 12:41:44|01692|1167037|GATO|442.07M|442070000|6.39|272598|40.13|20|2024-05-03|15/03/2024||-0.02||67910000|6.3899998664856|1|2024-02-21|15/12/2023|0.18|0.0609|73510000|76380000|5.9099998474121|1
2024-03-02 12:41:50|01693|16899|PETS|102.31M|102310000|5.01|376843|-72.93|39|2024-05-06|15/03/2024||0.05||73500000|5.0100002288818|1|2024-02-08|15/12/2023|-0.01|0.01|65000000|68000000|5.9400000572205|1
2024-03-02 12:41:56|01694|1153168|PHAT|612.03M|612030000|10.69|760667|30.84|24|2024-05-07|15/03/2024||-1.24||3430000|10.689999580383|1|2024-03-12|15/12/2023||-1.07||708610|10.689999580383|1
2024-03-02 12:42:03|01695|40065|ICPT|794.69M|794690000|19.00|2169752|-7.68|42|2024-02-29|15/12/2023||-0.0616||90730000|19|1|2023-11-14|15/09/2023||-0.2262||87780000|19|1
2024-03-02 12:42:10|01696|1123797|DTIL|51.69M|51690000|12.72|91621|-62.81|27|2024-05-08|15/03/2024||-0.11||8830000|12.720000267029|1|2024-03-12|15/12/2023||-0.0667||12470000|12.720000267029|1
2024-03-02 12:42:15|01697|1096237|ALLO|831.29M|831290000|4.94|3042240|-17.94|25|2024-05-01|15/03/2024||-0.4306||19820|4.9400000572205|1|2024-03-04|15/12/2023||-0.4509||22000|4.9400000572205|1
2024-03-02 12:42:22|01698|16314|HWKN|1.46B|1460000000|69.71|119777|67.77|40|2024-05-15|15/03/2024||0.631||224480000|69.709999084473|1|2024-01-31|15/12/2023|0.71|0.61|208500000|219440000|68.529998779297|1
2024-03-02 12:42:30|01699|16949|PPBI|2.2B|2200000000|22.99|517144|-27.34|43|2024-04-23|15/03/2024||0.4736||167050000|22.989999771118|1|2024-01-29|15/12/2023|0.51|0.47|165890000|166740000|27.989999771118|1
2024-03-02 12:42:38|01700|15438|ARAY|258.83M|258830000|2.61|406610|-11.53|43|2024-04-23|15/03/2024||-0.0125||116450000|2.6099998950958|1|2024-01-31|15/12/2023|-0.1|-0.05|107200000|106670000|2.7000000476837|1
2024-03-02 12:42:43|01701|1096533|VLDR|300.24M|300240000|1.26|2379750|0|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
2024-03-02 12:42:51|01702|101922|PAHC|542.34M|542340000|13.39|186470|-16.31|40|2024-05-06|15/03/2024||0.3008||248960000|13.390000343323|1|2024-02-07|15/12/2023|0.33|0.28|249900000|240930000|10.819999694824|1
2024-03-02 12:42:58|01703|15393|AMKR|8.13B|8130000000|33.07|944362|26.61|43|2024-04-29|15/03/2024||0.1075||1360000000|33.069999694824|1|2024-02-05|15/12/2023|0.48|0.41|1750000000|1680000000|31.959999084473|1
2024-03-02 12:43:05|01704|41295|LIND|476.26M|476260000|8.93|356349|-11.58|34|2024-05-02|15/03/2024||0.0533||153520000|8.9300003051758|1|2024-02-28|15/12/2023|-0.53|-0.28|125360000|127200000|9.6099996566772|1
2024-03-02 12:43:11|01705|1153167|ONEW|419.51M|419510000|26.24|84623|-5.98|24|2024-05-02|15/03/2024||0.7143||500560000|26.239999771118|1|2024-02-01|15/12/2023|-0.38|-0.31|364000000|364530000|25.229999542236|1
2024-03-02 12:43:17|01706|1052375|RMNI|287.63M|287630000|3.2|311962|-33.75|29|2024-05-09|15/03/2024||0.0975||106200000|3.2000000476837|1|2024-02-28|15/12/2023|0.1|0.1|112100000|109680000|3.0699999332428|1
2024-03-02 12:43:24|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
2024-03-02 12:43:32|01708|17164|SHEN|934.27M|934270000|18.52|156163|-3.34|43|2024-04-25|15/03/2024||||72000000|18.520000457764|1|2024-02-21|15/12/2023|0.05|-0.01|72500000|71850000|19.420000076294|1
2024-03-02 12:43:38|01709|953808|EVH|3.92B|3920000000|34.4|1444998|-2.13|36|2024-05-01|15/03/2024||0.228||592990000|34.409999847412|1|2024-02-22|15/12/2023|0.23|0.17|556060000|542450000|29.940000534058|1
2024-03-02 12:43:44|01710|1163373|EOSE|203.11M|203110000|1.02|6694125|-40|17|2024-05-07|15/03/2024||-0.2211||8840000|1.0199999809265|1|2024-03-04|15/12/2023|-0.23|-0.2463|5770000|7150000|1.0199999809265|1
2024-03-02 12:43:51|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
2024-03-02 12:43:59|01712|30677|APYX|72.06M|72060000|2.08|103479|-35.6|43|2024-05-08|15/03/2024||-0.134||13720000|2.079999923706|1|2024-03-14|15/12/2023||-0.178||14850000|2.079999923706|1
2024-03-02 12:44:05|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
2024-03-02 12:44:11|01714|1167959|BCAB|136.62M|136620000|2.85|498638|-0.35|18|2024-05-09|15/03/2024||-0.605||0.00|2.8499999046326|1|2024-03-21|15/12/2023||-0.7925||3000000|2.8499999046326|1
2024-03-02 12:44:19|01715|20613|BXC|1.12B|1120000000|129.35|85250|49.92|43|2024-04-30|15/03/2024||2.19||782200000|129.35000610352|1|2024-02-20|15/12/2023|2.56|1.67|713000000|764510000|118.87000274658|1
2024-03-02 12:44:25|01716|16798|OFLX|700.65M|700650000|69.41|11427|-41.08|29|2024-04-18|15/03/2024|||||69.410003662109|1|2024-02-26|15/12/2023|||||72.599998474121|1
2024-03-02 12:44:30|01717|1171835|PCT|995.84M|995840000|6.07|3560857|8.01|17|2024-05-08|15/03/2024||-0.1865||5640000|6.0700001716614|1|2024-03-06|15/12/2023||-0.2197||362400|6.0700001716614|1
2024-03-02 12:44:37|01718|31075|VSTM|329.28M|329280000|13.02|123592|119.6|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
2024-03-02 12:44:44|01719|41245|TMHC|6.14B|6140000000|57.7|813581|61.35|43|2024-04-24|15/03/2024||1.57||1630000000|57.700000762939|1|2024-02-14|15/12/2023|2.05|1.75|2020000000|1840000000|53.049999237061|1
2024-03-02 12:44:51|01720|986076|ATOM|181.81M|181810000|6.83|240289|8.59|31|2024-04-24|15/03/2024||-0.15||0.00|6.8299999237061|1|2024-02-13|15/12/2023|-0.18|-0.12|550000|300000|9.1149997711182|1
2024-03-02 12:44:58|01721|1114557|GCMG|1.59B|1590000000|8.56|203176|3.88|27|2024-05-08|15/03/2024||0.1442||109620000|8.5600004196167|1|2024-02-13|15/12/2023|0.08|0.17|116600000|127770000|8.8400001525879|1
2024-03-02 12:45:04|01722|1137411|STOK|340.71M|340710000|7.63|223159|-11.89|25|2024-05-07|15/03/2024||-0.5803||5000000|7.6300001144409|1|2024-03-06|15/12/2023||-0.6352||3660000|7.6300001144409|1
2024-03-02 12:45:13|01723|101902|ALDX|248.23M|248230000|4.22|923750|-43.73|39|2024-05-02|15/03/2024||-0.1771||0.00|4.2199997901917|1|2024-03-07|15/12/2023||-0.1105||3000000|4.2199997901917|1
2024-03-02 12:45:21|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
2024-03-02 12:45:30|01725|15416|ANDE|1.86B|1860000000|55.46|189363|19.53|43|2024-05-06|15/03/2024||0.47||3760000000|55.459999084473|1|2024-02-20|15/12/2023|1.59|0.99|3210000000|4260000000|54.229999542236|1
2024-03-02 12:45:36|01726|102083|XXII|6.3M|6300000|0.14|1188726|-98.88|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
2024-03-02 12:45:42|01727|1174428|VERV|1.36B|1360000000|16.29|1154584|-19.2|16|2024-05-07|15/03/2024||-0.7582||2530000|16.290000915527|1|2024-02-27|15/12/2023|-0.69|-0.83|5140000|1170000|14.439999580383|1
2024-03-02 12:45:49|01728|32546|GRPN|736.61M|736610000|18.92|802570|180.3|43|2024-05-01|15/03/2024||-0.0467||119530000|18.920000076294|1|2024-03-15|15/12/2023||-0.095||136710000|18.920000076294|1
2024-03-02 12:45:55|01729|16338|IESC|2.29B|2290000000|113.18|71411|159.83|31|2024-05-07|15/03/2024|||||113.18000030518|1|2024-02-05|15/12/2023|1.87||634400000||86.040000915527|1
2024-03-02 12:46:01|01730|1053090|FNKO|371.38M|371380000|7.05|402017|-29.07|29|2024-05-02|15/03/2024||-0.2385||244110000|7.0500001907349|1|2024-03-07|15/12/2023||-0.0233||281970000|7.0500001907349|1
2024-03-02 12:46:08|01731|1167577|PRG|1.37B|1370000000|31.4|437555|26.51|19|2024-04-24|15/03/2024||0.85||600330000|31.39999961853|1|2024-02-21|15/12/2023|0.72|0.67|577400000|560960000|32.259998321533|1
2024-03-02 12:46:16|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
2024-03-02 12:46:22|01733|1014086|MRSN|720.54M|720540000|5.94|1998990|4.58|29|2024-05-06|15/03/2024||-0.1967||7400000|5.9400000572205|1|2024-02-28|15/12/2023|-0.16|-0.21|10700000|9100000|4.2699999809265|1
2024-03-02 12:46:29|01734|940835|MRNS|541.37M|541370000|9.92|398559|47.4|37|2024-05-09|15/03/2024||-0.585||9060000|9.920000076294|1|2024-03-05|15/12/2023||-0.6235||7970000|9.920000076294|1
2024-03-02 12:46:36|01735|955564|MCRB|179.04M|179040000|1.23|4618918|-76.79|35|2024-05-01|15/03/2024||-0.366||420000|1.2300000190735|1|2024-03-05|15/12/2023||-0.4971||-155000|1.2300000190735|1
2024-03-02 12:46:42|01736|1166744|STTK|485.84M|485840000|9.65|1783882|134.79|18|2024-05-08|15/03/2024||-0.5123||500000|9.6499996185303|1|2024-02-29|15/12/2023|-0.41|-0.5678|714000|336670|8.9899997711182|1
2024-03-02 12:46:46|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
2024-03-02 12:46:54|01738|102920|TBPH|454.06M|454060000|9.44|392249|-6.63|38|2024-05-07|15/03/2024||-0.175||15380000|9.4399995803833|1|2024-02-26|15/12/2023|-0.17|-0.15|17600000|11010000|8.9799995422363|1
2024-03-02 12:46:59|01739|1168028|MASS|237.99M|237990000|7.35|178001|-21.05|18|2024-05-07|15/03/2024||-0.3325||10020000|7.3499999046326|1|2024-03-05|15/12/2023||-0.264||14160000|7.3499999046326|1
2024-03-02 12:47:04|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
2024-03-02 12:47:10|01741|6425|ATLC|483.49M|483490000|33|14722|2.9|30|2024-05-07|15/03/2024||1.3||312550000|33|1|2024-03-13|15/12/2023||0.9615||306480000|33|1
2024-03-02 12:47:16|01742|1097629|REZI|3.3B|3300000000|22.68|810696|21.09|29|2024-05-01|15/03/2024||0.331||1550000000|22.680000305176|1|2024-02-13|15/12/2023|0.48|0.43|1540000000|1520000000|17.819999694824|1
2024-03-02 12:47:23|01743|1163765|APPHQ|1.55M|1550000|0.01|106036|-99.02|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
2024-03-02 12:47:29|01744|994771|ORGO|385.33M|385330000|2.92|704662|7.35|29|2024-05-08|15/03/2024||0.0014||107120000|2.920000076294|1|2024-02-29|15/12/2023|0.0189|0.0084|99650000|109060000|3.4900000095367|1
2024-03-02 12:47:34|01745|1137410|AKRO|1.57B|1570000000|27.81|1137519|-40.96|26|2024-05-14|15/03/2024||-0.8811||0.00|27.809999465942|1|2024-02-29|15/12/2023|-0.99|-0.8276|0.00|0.00|27.229999542236|1
2024-03-02 12:47:42|01746|16469|KOPN|289.33M|289330000|2.62|1765536|136.04|43|2024-05-07|15/03/2024||-0.025||11520000|2.6199998855591|1|2024-03-12|15/12/2023||-0.0267||9030000|2.6199998855591|1
2024-03-02 12:47:47|01747|1009132|LBRT|3.64B|3640000000|21.83|2991629|32.87|29|2024-04-17|15/03/2024||0.5563||1090000000|21.840000152588|1|2024-01-24|15/12/2023|0.54|0.58|1070000000|1080000000|17.610000610352|1
2024-03-02 12:47:53|01748|1163507|VITL|759.66M|759660000|18.26|254060|15.72|20|2024-05-02|15/03/2024||0.1725||130560000|18.260000228882|1|2024-03-07|15/12/2023||0.0913||131840000|18.260000228882|1
2024-03-02 12:48:00|01749|15765|CNTY|88.04M|88040000|2.9|124164|-69.15|37|2024-05-08|15/03/2024||-0.198||145590000|2.9000000953674|1|2024-03-14|15/12/2023||-0.3264||144580000|2.9000000953674|1
2024-03-02 12:48:07|01750|24324|WD|3.17B|3170000000|94.42|231782|8.55|43|2024-05-02|15/03/2024||0.545||247280000|94.419998168945|1|2024-02-15|15/12/2023|1.42|0.9|274300000|276860000|94.120002746582|1
2024-03-02 12:48:13|01751|1053089|SPRO|89.57M|89570000|1.69|204528|14.19|29|2024-05-09|15/03/2024||-0.2067||7500000|1.6900000572205|1|2024-03-13|15/12/2023||-0.0567||26630000|1.6900000572205|1
2024-03-02 12:48:20|01752|21093|GIC|1.61B|1610000000|42.21|70613|53.1|42|2024-04-30|15/03/2024||0.4607||311770000|42.209999084473|1|2024-02-29|15/12/2023|0.4|0.3926|320100000|313490000|43.830001831055|1
2024-03-02 12:48:28|01753|32540|BCOV|97.03M|97030000|2.22|279412|-55.42|43|2024-04-24|15/03/2024||0.01||49820000|2.2200000286102|1|2024-02-22|15/12/2023|0.04|0.02|50200000|50130000|2.210000038147|1
2024-03-02 12:48:34|01754|41216|PGEN|420.67M|420670000|1.69|1184726|49.56|40|2024-05-09|15/03/2024||-0.075||1000000|1.6900000572205|1|2024-03-04|15/12/2023||-0.077||1640000|1.6900000572205|1
2024-03-02 12:48:40|01755|1073210|GSHD|2.85B|2850000000|74.85|244350|53.13|28|2024-04-24|15/03/2024||0.2848||72550000|74.849998474121|1|2024-02-21|15/12/2023|0.28|0.32|63000000|68400000|88.099998474121|1
2024-03-02 12:48:52|01756|15560|ALBO|921.13M|921130000|44.15|540924|0|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
2024-03-02 12:48:58|01757|941754|RCEL|465.15M|465150000|18.06|149626|31.63|26|2024-05-09|15/03/2024||-0.3672||15530000|18.059999465942|1|2024-02-22|15/12/2023|-0.28|-0.38|14100000|14430000|17.39999961853|1
2024-03-02 12:49:04|01758|42593|KPTI|136.35M|136350000|1.19|1857854|-61.36|41|2024-05-02|15/03/2024||-0.3343||35860000|1.1849999427795|1|2024-02-29|15/12/2023|-0.36|-0.31|33750000|35400000|1.3300000429153|1
2024-03-02 12:49:11|01759|15395|ALNT|471.26M|471260000|29.07|48582|-33.81|38|2024-05-01|15/03/2024||0.5333||147210000|29.069999694824|1|2024-03-05|15/12/2023||0.3233||132560000|29.069999694824|1
2024-03-02 12:49:18|01760|17604|YORW|513.72M|513720000|35.87|54721|-16.48|39|2024-05-07|15/03/2024||0.3||17000000|35.869998931885|1|2024-03-05|15/12/2023||0.36||17000000|35.869998931885|1
2024-03-02 12:49:25|01761|16295|HSII|684.96M|684960000|34.04|136095|-0.06|43|2024-04-22|15/03/2024||0.74||242730000|34.040000915527|1|2024-02-26|15/12/2023|0.72|0.69|253200000|248170000|29.549999237061|1
2024-03-02 12:49:33|01762|20183|PMT|1.24B|1240000000|14.28|669450|9.76|43|2024-05-02|15/03/2024||0.3253||83580000|14.279999732971|1|2024-02-01|15/12/2023|0.44|0.34|84770000|86790000|14.340000152588|1
2024-03-02 12:49:40|01763|986081|PAVM|22.06M|22060000|2.74|86938|-60.03|31|2024-04-11|15/12/2023||-1.9||1040000|2.7400000095367|1|2023-11-14|15/09/2023|-0.09|-0.14|790000|658000|0.225|15
2024-03-02 12:49:46|01764|1152339|IGMS|738.68M|738680000|12.65|318682|-39.24|24|2024-05-09|15/03/2024||-0.9429||2590000|12.64999961853|1|2024-03-28|15/12/2023||-1.01||699500|12.64999961853|1
2024-03-02 12:49:52|01765|1123581|GOEV|116.84M|116840000|0.105|61935894|-84.83|21|2024-05-13|15/03/2024||-0.0875||11900000|0.10490000247955|1|2024-03-27|15/12/2023||-0.076||723800|0.10490000247955|1
2024-03-02 12:49:59|01766|31055|HEAR|191.97M|191970000|11.03|185267|38.74|42|2024-05-01|15/03/2024||-0.1725||52700000|11.029999732971|1|2024-03-13|15/12/2023||0.58||111600000|11.029999732971|1
2024-03-02 12:50:06|01767|40072|LAND|470.56M|470560000|13.13|230138|-26.11|42|2024-05-07|15/03/2024||-0.0833||22250000|13.130000114441|1|2024-02-20|15/12/2023|-0.12|-0.065|24450000|24220000|13.489999771118|1
2024-03-02 12:50:13|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
2024-03-02 12:50:20|01769|8262|PBI|736.12M|736120000|4.17|1467874|-8.55|39|2024-05-02|15/03/2024||-0.01||788810000|4.1700000762939|1|2024-02-01|15/12/2023|0.07|0.02|872000000|849850000|4.1100001335144|1
2024-03-02 12:50:27|01770|960616|DSKE|389.40M|389400000|8.25|810296|1.35|30|2024-05-07|15/03/2024||||379060000|8.25|1|2024-03-14|15/12/2023||-0.225||353180000|8.25|1
2024-03-02 12:50:32|01771|1056454|CUE|95.21M|95210000|2.11|331836|-29.67|29|2024-05-13|15/03/2024||-0.26||1660000|2.1099998950958|1|2024-03-27|15/12/2023||-0.2567||2250000|2.1099998950958|1
2024-03-02 12:50:39|01772|16807|OMER|300.5M|300500000|4.78|718903|25.46|42|2024-05-09|15/03/2024|||||4.7800002098083|1|2024-03-04|15/12/2023||-0.555||0.00|4.7800002098083|1
2024-03-02 12:50:47|01773|21249|ENS|3.71B|3710000000|91.82|232626|0.4|43|2024-05-22|15/03/2024||2.02||892920000|91.819999694824|1|2024-02-07|15/12/2023|2.56|2.37|861500000|898870000|97.269996643066|1
2024-03-02 12:50:55|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
2024-03-02 12:51:03|01775|29721|VSH|3.09B|3090000000|22.49|1254164|3.93|43|2024-05-09|15/03/2024||0.215||747940000|22.489999771118|1|2024-02-07|15/12/2023|0.37|0.36|785200000|787150000|21.579999923706|1
2024-03-02 12:51:10|01776|16095|VERU|93.68M|93680000|0.64|2066895|-83.07|41|2024-05-09|15/03/2024||-0.1||4000000|0.63999998569489|1|2024-02-08|15/12/2023|-0.08|-0.12|2100000|3900000|0.43999999761581|1
2024-03-02 12:51:16|01777|985960|VTGN|137.02M|137020000|5.07|408355|-0.12|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
2024-03-02 12:51:22|01778|1131528|RLMD|204.67M|204670000|6.8|325286|98.83|26|2024-05-09|15/03/2024||-0.975||0.00|6.8000001907349|1|2024-03-20|15/12/2023||-0.83||0.00|6.8000001907349|1
2024-03-02 12:51:30|01779|41336|ISEE|5.51B|5510000000|39.950|5050687|68.78|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
2024-03-02 12:51:38|01780|30710|CVM|120.91M|120910000|2.24|413055|-4.27|34|2024-05-14|15/03/2024||-0.13||0.00|2.2400000095367|1|2024-02-15|15/12/2023|-0.14|-0.14|||2.3800001144409|1
2024-03-02 12:51:45|01781|1055906|CURO|9.50M|9500000|0.22|721381|-92.44|29|2024-04-29|15/03/2024||-0.5033||176560000|0.21999999880791|1|2024-02-07|15/12/2023|-1.05|-0.58|168200000|172830000|0.41949999332428|1
2024-03-02 12:51:52|01782|1172578|SWIM|371.81M|371810000|3.24|319582|-0.31|17|2024-05-08|15/03/2024||-0.0214||128960000|3.2400000095367|1|2024-03-12|15/12/2023||-0.0736||86950000|3.2400000095367|1
2024-03-02 12:51:59|01783|949615|KALV|587.87M|587870000|14.14|739183|78.99|36|2024-03-07|15/01/2024||-0.7467||0.00|14.140000343323|1|2023-12-07|15/10/2023|-0.8|-0.76|0.00||8.9700002670288|1
2024-03-02 12:52:06|01784|17175|SIGA|370.39M|370390000|5.210|366819|-21.42|34|2024-05-02|15/03/2024|||||5.210000038147|1|2024-03-04|15/12/2023|||||5.210000038147|1
2024-03-02 12:52:12|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
2024-03-02 12:52:16|01786|1172513|RXRX|3.01B|3010000000|12.81|6624211|59.93|14|2024-05-07|15/03/2024||-0.4233||12080000|12.810000419617|1|2024-02-27|15/12/2023|-0.42|-0.46|10890000|19900000|14.760000228882|1
2024-03-02 12:52:21|01787|1175843|IVVD|483.7M|483700000|4.07|1819907|131.25|15|2024-05-10|15/03/2024||-0.38||0.00|4.0700001716614|1|2024-03-27|15/12/2023||-0.435||0.00|4.0700001716614|1
2024-03-02 12:52:26|01788|1161406|PLRX|990.68M|990680000|16.54|447852|-46.82|22|2024-05-06|15/03/2024||-0.819||800000|16.540000915527|1|2024-02-27|15/12/2023|-0.69|-0.8135|0.00|814110|16.610000610352|1
2024-03-02 12:52:32|01789|1174611|XMTR|874.41M|874410000|18|634457|-1.96|17|2024-05-08|15/03/2024||-0.0679||122910000|18|1|2024-02-29|15/12/2023|-0.01|-0.01|128150000|128010000|30.090000152588|1
2024-03-02 12:52:39|01790|16434|JOUT|466.69M|466690000|45.83|48192|-27.64|43|2024-05-03|15/03/2024||1.12||198860000|45.830001831055|1|2024-02-02|15/12/2023|0.38|0.18|138600000|142490000|45.700000762939|1
2024-03-02 12:52:51|01791|1167038|MAX|1.4B|1400000000|21.55|209199|43.38|19|2024-05-02|15/03/2024||-0.112||112600000|21.549999237061|1|2024-02-20|15/12/2023|-0.05|-0.18|117000000|113160000|16.120000839233|1
2024-03-02 12:52:59|01792|30761|FLL|185.04M|185040000|5.35|102034|-45.46|43|2024-05-06|15/03/2024||0.0021||83040000|5.3499999046326|1|2024-03-05|15/12/2023||-0.1411||63380000|5.3499999046326|1
2024-03-02 12:53:05|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
2024-03-02 12:53:10|01794|1173828|LFST|2.96B|2960000000|7.78|1422771|60.19|16|2024-05-07|15/03/2024||-0.085||298150000|7.7849998474121|1|2024-02-28|15/12/2023|-0.12|-0.09|280600000|262900000|6.6999998092651|1
2024-03-02 12:53:16|01795|17541|WERN|2.47B|2470000000|38.98|605351|-17.2|43|2024-04-30|15/03/2024||0.3087||793410000|38.979999542236|1|2024-02-06|15/12/2023|0.39|0.44|821900000|820900000|39.709999084473|1
2024-03-02 12:53:24|01796|20705|MYE|708.04M|708040000|19.22|233342|-7.28|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
2024-03-02 12:53:30|01797|1175117|LAW|408.5M|408500000|6.69|195908|2.76|16|2024-05-09|15/03/2024||-0.0914||36740000|6.6900000572205|1|2024-02-22|15/12/2023|-0.01|-0.1|35700000|34990000|7.3400001525879|1
2024-03-02 12:53:36|01798|15639|CAMP|4.46M|4460000|2.7|148771|-97.3|43|2024-04-25|15/02/2024||0.46||59450000|2.7000000476837|1|2024-01-09|15/11/2023|-2.27|0.00|53630000|56200000|0.26347825838172|23
2024-03-02 12:53:42|01799|1010656|GTHX|194.7M|194700000|3.73|1996818|2.47|29|2024-05-01|15/03/2024||-0.2582||14450000|3.7300000190735|1|2024-02-28|15/12/2023|-0.21|-0.28|14870000|13080000|2.4000000953674|1
2024-03-02 12:53:47|01800|1174520|NEUE|63.05M|63050000|7.93|48282|-79.98|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
2024-03-02 12:53:53|01801|1169335|ONTF|283.45M|283450000|6.83|305483|-15.37|17|2024-05-07|15/03/2024||-0.016||36150000|6.8299999237061|1|2024-02-22|15/12/2023|0.06|0.02|39300000|37260000|7.8000001907349|1
2024-03-02 12:54:00|01802|40070|HGENQ|11.91K|11910|0.0001|527459|-99.93|38|2024-05-03|15/03/2024||-0.02||0.00|9.999999747E-5|1|2024-02-26|15/12/2023||-0.03||0.00|9.999999747E-5|1
2024-03-02 12:54:06|01803|1166959|ALGS|88.35M|88350000|1.13|404687|-23.39|19|2024-05-02|15/03/2024||-0.39||0.00|1.1299999952316|1|2024-03-07|15/12/2023||-0.28||1600000|1.1299999952316|1
2024-03-02 12:54:13|01804|960580|CTMX|177.52M|177520000|2.65|652423|23.26|33|2024-05-09|15/03/2024||-0.0708||18420000|2.6500000953674|1|2024-03-04|15/12/2023|-0.08|-0.0483|13950000|19600000|2.6500000953674|1
2024-03-02 12:54:20|01805|960944|AKTS|59.01M|59010000|0.6|938804|-82.76|31|2024-05-06|15/03/2024||-0.132||8550000|0.59850001335144|1|2024-02-13|15/12/2023|-0.21|-0.18|7020000|6990000|0.73129999637604|1
2024-03-02 12:54:26|01806|1011049|SSTI|225.66M|225660000|17.74|50337|-50.13|29|2024-05-07|15/03/2024||-0.0415||24730000|17.739999771118|1|2024-02-27|15/12/2023|-0.1|0.05|26000000|26290000|17.790000915527|1
2024-03-02 12:54:32|01807|15989|EHTH|189.84M|189840000|6.56|318537|-23.27|43|2024-04-25|15/03/2024||-0.5171||79700000|6.5599999427795|1|2024-02-27|15/12/2023|1.27|1.84|247700000|246790000|7.0599999427795|1
2024-03-02 12:54:37|01808|1143675|CFB|626.19M|626190000|12.69|173237|-7.37|21|2024-04-15|15/03/2024||0.3475||63210000|12.689999580383|1|2024-01-22|15/12/2023|0.39|0.36|61400000|62960000|13.159999847412|1
2024-03-02 12:54:43|01809|1167423|OLMA|813.25M|813250000|14.8|857112|261.42|18|2024-05-07|15/03/2024||-0.5099||0.00|14.800000190735|1|2024-03-04|15/12/2023||-0.4805||0.00|14.800000190735|1
2024-03-02 12:54:50|01810|1050114|KRYS|4.75B|4750000000|167.82|362950|105.11|29|2024-05-06|15/03/2024||0.2333||36280000|167.82000732422|1|2024-02-26|15/12/2023|0.3|-0.29|42100000|28610000|111.33000183105|1
2024-03-02 12:54:56|01811|41316|NVEE|1.62B|1620000000|101.85|75360|-4.33|39|2024-05-08|15/03/2024||0.9338||214930000|101.84999847412|1|2024-02-22|15/12/2023|1.14|1.2|215500000|217710000|109.93000030518|1
2024-03-02 12:55:02|01812|1050151|FUV|5.15M|5150000|0.54|82818|-68.33|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
2024-03-02 12:55:09|01813|16459|KIRK|34.51M|34510000|2.67|154155|-18.1|42|2024-05-28|15/04/2024||-0.43||96000000|2.670000076294|1|2024-03-15|15/01/2024||0.455||167000000|2.670000076294|1
2024-03-02 12:55:18|01814|50983|CLPT|180.2M|180200000|6.68|124871|-18.54|40|2024-05-08|15/03/2024||-0.2||6820000|6.6799998283386|1|2024-03-04|15/12/2023|-0.19|-0.2033|6800000|6520000|6.6799998283386|1
2024-03-02 12:55:23|01815|1172512|EBET|4.64M|4640000|0.3100|333685|-97.93|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
2024-03-02 12:55:30|01816|29761|AVTA|956.74M|956740000|25.99|652715|-10.53|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
2024-03-02 12:55:37|01817|17614|TCRT|35.79M|35790000|2.235|383578|-73.86|43|2024-05-09|15/03/2024||-0.45||0.00|2.2349998950958|1|2024-03-05|15/12/2023||-0.45||0.00|2.2349998950958|1
2024-03-02 12:55:45|01818|41223|CWENa|4.31B|4310000000|20.41|224354|-30.25|42|2024-05-02|15/03/2024||-0.3541||307110000|20.409999847412|1|2024-02-22|15/12/2023|0.31|0.0379|249000000|291000000|21.959999084473|1
2024-03-02 12:55:52|01819|17089|RRGB|117.7M|117700000|7.58|182373|-32.26|43|2024-05-22|15/03/2024||0.33||411770000|7.5799999237061|1|2024-02-28|15/12/2023|-0.66|-0.46|309000000|304970000|8.8000001907349|1
2024-03-02 12:55:58|01820|949588|CCRD|108.04M|108040000|12.86|39247|-59.59|31|2024-05-02|15/03/2024||0.06||12900000|12.800000190735|1|2024-02-14|15/12/2023|0.06|0.01|12160000|12600000|12.390000343323|1
2024-03-02 12:56:04|01821|1172722|AVAH|455.85M|455850000|2.39|102002|91.2|14|2024-05-09|15/03/2024||-0.0287||487600000|2.3900001049042|1|2024-03-14|15/12/2023||-0.0249||464990000|2.3900001049042|1
2024-03-02 12:56:13|01822|31050|MEIP|28.32M|28320000|4.25|28786|-8.21|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
2024-03-02 12:56:19|01823|16771|NVEC|419.44M|419440000|86.78|31155|11.97|41|2024-05-01|15/03/2024|||||86.779998779297|1|2024-01-17|15/12/2023|||||71.930000305176|1
2024-03-02 12:56:25|01824|997802|BYSI|58.52M|58520000|1.5|56727|-17.58|29|2024-05-01|15/12/2023||-0.82||6730000|1.5|1|2023-12-21|15/09/2023||-0.80||4760000|0.92030000686646|1
2024-03-02 12:56:32|01825|976450|BATRA|2.44B|2440000000|41.81|42483|21.51|34|2024-05-29|15/03/2024||-0.04||48800000|41.810001373291|1|2024-02-28|15/12/2023|-0.52|-0.3433|67750000|61500000|42.220001220703|1
2024-03-02 12:56:38|01826|1173127|BYRN|259.84M|259840000|11.81|122219|42.63|17|2024-04-11|15/02/2024||-0.095||11630000|11.810000419617|1|2024-02-14|15/11/2023|-0.04|-0.01|15640000|13020000|9.8699998855591|1
2024-03-02 12:56:46|01827|30809|INFU|197.01M|197010000|9.3|40704|-2.31|42|2024-05-02|15/03/2024||0.0267||31800000|9.3000001907349|1|2024-03-13|15/12/2023||0.0033||30000000|9.3000001907349|1
2024-03-02 12:56:53|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
2024-03-02 12:57:01|01829|24310|TTI|515.14M|515140000|3.95|1395656|12.86|43|2024-04-29|15/03/2024||0.0543||153790000|3.9500000476837|1|2024-02-27|15/12/2023|0.03|0.05|153100000|151520000|3.8599998950958|1
2024-03-02 12:57:08|01830|949598|NXRT|761.55M|761550000|29.44|160879|-36.69|36|2024-04-23|15/03/2024||0.1504||66770000|29.430000305176|1|2024-02-20|15/12/2023|-0.1441|0.5|68900000|68410000|31.079999923706|1
2024-03-02 12:57:14|01831|940830|MARA|7.23B|7230000000|27|85509344|331.31|39|2024-05-08|15/03/2024||0.1089||182510000|27|1|2024-02-28|15/12/2023|-0.02|0.01|156700000|141550000|30.309999465942|1
2024-03-02 12:57:22|01832|15590|AX|2.89B|2890000000|50.73|695338|9.64|42|2024-04-25|15/03/2024||1.44||255950000|50.729999542236|1|2024-01-30|15/12/2023|1.6|1.39|352740000|250710000|56.880001068115|1
2024-03-02 12:57:29|01833|52674|CDXC|121.22M|121220000|1.61|70058|0.31|38|2024-05-09|15/03/2024||-0.0125||23620000|1.6100000143051|1|2024-03-06|15/12/2023||-0.0225||20810000|1.6100000143051|1
2024-03-02 12:57:36|01834|16552|LUNA|234.2M|234200000|6.75|144208|-33.1|37|2024-05-07|15/03/2024||0.0135||30310000|6.75|1|2024-03-13|15/12/2023||0.1383||37200000|6.75|1
2024-03-02 12:57:42|01835|48662|AMPE|1.36M|1360000|1.6100|197280|-71.14|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
2024-03-02 12:57:50|01836|17278|STXS|202.64M|202640000|2.69|258760|3.46|43|2024-05-07|15/03/2024||-0.0675||6700000|2.7000000476837|1|2024-03-04|15/12/2023||-0.066||7700000|2.7000000476837|1
2024-03-02 12:57:57|01837|17553|WINA|1.27B|1270000000|363.10|25835|22.54|37|2024-04-17|15/03/2024|||||363.10000610352|1|2024-02-21|15/12/2023|||||400.17999267578|1
2024-03-02 12:58:02|01838|17235|SPPI|209.89M|209890000|1.030|1605044|13.77|6|2023-11-09|15/09/2023||-0.0133||21800000|1.0299999713898|1|2023-08-10|15/06/2023||-0.0433||16790000|1.0299999713898|1
2024-03-02 12:58:09|01839|942492|SIENQ|1.08M|1080000|0.082|2508145|-94.78|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
2024-03-02 12:58:15|01840|1137415|CMBM|118.86M|118860000|4.27|133642|-78.7|25|2024-05-02|15/03/2024||-0.2333||45280000|4.2699999809265|1|2024-02-15|15/12/2023|-0.95|-0.29|40200000|41180000|4.3800001144409|1
2024-03-02 12:58:23|01841|16471|KRNY|381.78M|381780000|6.14|412390|-38.29|42|2024-04-25|15/03/2024||0.105||37340000|6.1399998664856|1|2024-01-31|15/12/2023|-0.22|-0.14|38540000|38540000|7.7399997711182|1
2024-03-02 12:58:29|01842|985717|PLSE|565.68M|565680000|10.27|264946|276.19|31|2024-05-08|15/03/2024||-0.24|||10.270000457764|1|2024-03-28|15/12/2023||-0.24||0.00|10.270000457764|1
2024-03-02 12:58:35|01843|1175347|CTKB|1.2B|1200000000|9.15|770114|-5.08|14|2024-05-08|15/03/2024||-0.0267||43120000|9.1499996185303|1|2024-02-28|15/12/2023|0.05|0.03|58600000|56580000|8.8500003814697|1
2024-03-02 12:58:40|01844|958168|OOMA|259.03M|259030000|10.05|80208|-24.38|36|2024-05-21|15/04/2024||0.11||61580000|10.039999961853|1|2024-03-05|15/01/2024||0.1217||61460000|10.039999961853|1
2024-03-02 12:58:48|01845|24427|URG|449.47M|449470000|1.67|3023806|51.82|41|2024-05-03|15/03/2024||||8000000|1.6699999570847|1|2024-03-04|15/12/2023||-0.01||5050000|1.6699999570847|1
2024-03-02 12:58:55|01846|17559|WLDN|276.35M|276350000|20.25|32259|14.8|43|2024-05-02|15/03/2024||0.01||52400000|20.25|1|2024-03-07|15/12/2023||0.38||63490000|20.25|1
2024-03-02 12:59:02|01847|15935|DRRX|29.27M|29270000|0.9813|259125|-79.68|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
2024-03-02 12:59:08|01848|15402|AMRSQ|111.7K|111700|0.01|131654|-99.17|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
2024-03-02 12:59:14|01849|1166361|TSHA|603.88M|603880000|3.23|2224165|204.72|16|2024-05-08|15/03/2024||-0.1041||2310000|3.2300000190735|1|2024-03-27|15/12/2023||-0.1105||2950000|3.2300000190735|1
2024-03-02 12:59:22|01850|17296|SYBT|1.32B|1320000000|45.12|70533|-21.58|41|2024-04-24|15/03/2024||0.7975||82670000|45.119998931885|1|2024-01-24|15/12/2023|0.82|0.86|86430000|82630000|49.950000762939|1
2024-03-02 12:59:29|01851|16412|JACK|1.46B|1460000000|74.62|367784|-15.06|44|2024-05-15|15/03/2024||1.47||370440000|74.620002746582|1|2024-02-21|15/12/2023|1.93|1.96|487500000|480760000|73.699996948242|1
2024-03-02 12:59:35|01852|48372|KODK|451.86M|451860000|5.675|1074327|55.48|42|2024-05-08|15/03/2024|||||5.6799998283386|1|2024-03-14|15/12/2023|||||5.6799998283386|1
2024-03-02 12:59:41|01853|985884|NMTRQ|1.45K|1450|0.0001|75141|-99.99|25|2023-05-15|15/12/2022|-1.02|-0.76|||0.75800001621246|1|2023-05-15|15/03/2023|-1.02|-0.78||0.00|0.75800001621246|1
2024-03-02 12:59:48|01854|100209|EGRX|84.16M|84160000|6.48|276584|-75.9|38|2024-05-07|15/03/2024||0.98||57700000|6.4800000190735|1|2024-03-04|15/12/2023||1.07||64500000|6.4800000190735|1
2024-03-02 12:59:54|01855|1055294|OSW|1.32B|1320000000|13.15|622640|17.25|26|2024-05-08|15/03/2024||0.168||202650000|13.14999961853|1|2024-02-28|15/12/2023|-0.07|0.17|194800000|198160000|14.029999732971|1
2024-03-02 12:59:58|01856|1175329|BASE|1.38B|1380000000|28.76|464166|80.54|15|2024-06-05|15/04/2024||-0.1702||46920000|28.760000228882|1|2024-03-05|15/01/2024||-0.1445||46560000|28.760000228882|1
2024-03-02 13:00:09|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
2024-03-02 13:00:14|01858|8070|ARCH|3.1B|3100000000|169.03|328074|3.81|42|2024-04-23|15/03/2024||6.39||686430000|169|1|2024-02-15|15/12/2023|6.07|7.49|774020000|713660000|173.55999755859|1
2024-03-02 13:00:21|01859|949611|TXMD|29.09M|29090000|2.5400|20657|-49.2|37|2024-05-02|15/03/2024||0.03||2200000|2.539999961853|1|2024-03-04|15/12/2023||-0.13||600000|2.539999961853|1
2024-03-02 13:00:28|01860|1043334|REKR|203.42M|203420000|2.41|1001995|69.72|29|2024-05-13|15/03/2024||-0.105||14420000|2.4100000858307|1|2024-03-27|15/12/2023||-0.115||11570000|2.4100000858307|1
2024-03-02 13:00:34|01861|953051|STKS|126.03M|126030000|4.03|98941|-52.08|36|2024-05-14|15/03/2024||0.08||96190000|4.0300002098083|1|2024-03-28|15/12/2023||0.14||97490000|4.0300002098083|1
2024-03-02 13:00:41|01862|32353|WW|267.71M|267710000|3.38|5544560|-12.66|43|2024-05-02|15/03/2024||-0.199||238870000|3.3800001144409|1|2024-02-28|15/12/2023|-0.06|-0.11|206000000|206890000|3.6500000953674|1
2024-03-02 13:00:48|01863|942488|VBTX|1.08B|1080000000|19.74|411466|-24.83|36|2024-04-23|15/03/2024||0.6183||112570000|19.739999771118|1|2024-01-23|15/12/2023|0.58|0.59|77740000|110670000|22.860000610352|1
2024-03-02 13:00:56|01864|40981|CMRX|104.05M|104050000|1.17|419004|-30.77|43|2024-05-09|15/03/2024||-0.2132||250000|1.1699999570847|1|2024-02-29|15/12/2023|-0.2|-0.2357|4000|82000|1.2400000095367|1
2024-03-02 13:01:04|01865|940814|RYI|1.09B|1090000000|32.02|241180|-19.22|39|2024-05-01|15/03/2024||1.13||1240000000|32.020000457764|1|2024-02-22|15/12/2023|0.73|0.26|1110000000|1120000000|35.200000762939|1
2024-03-02 13:01:12|01866|1073762|CLBK|1.7B|1700000000|16.22|78080|-22.09|29|2024-04-24|15/03/2024||0.06||54600000|16.219999313354|1|2024-01-25|15/12/2023|0.095|0.07|56590000|67300000|19.059999465942|1
2024-03-02 13:01:19|01867|31172|CHUY|587.49M|587490000|33.89|131533|-8.55|43|2024-05-02|15/03/2024||0.4538||116330000|33.889999389648|1|2024-02-22|15/12/2023|0.45|0.38|116300000|116630000|33.439998626709|1
2024-03-02 13:01:25|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
2024-03-02 13:01:31|01869|1162161|PCVX|7.73B|7730000000|71.71|915713|72.84|20|2024-05-06|15/03/2024||-1.02||0.00|71.709999084473|1|2024-02-27|15/12/2023|-1.82|-1.05|0.00||78.970001220703|1
2024-03-02 13:01:38|01870|16882|PCYO|238.16M|238160000|9.89|47622|12.9|40|2024-04-09|15/02/2024|||||9.8900003433228|1|2024-01-12|15/11/2023|||||9.9499998092651|1
2024-03-02 13:01:46|01871|24337|VGR|1.71B|1710000000|10.83|1016975|-18.45|43|2024-05-07|15/03/2024|||||10.829999923706|1|2024-02-13|15/12/2023|0.37|0.32|360400000|357600000|10.5|1
2024-03-02 13:01:53|01872|15535|BCRX|1.16B|1160000000|5.62|3883905|-36.57|43|2024-05-02|15/03/2024||-0.2022||86620000|5.6199998855591|1|2024-02-26|15/12/2023|-0.28|-0.25|93400000|89970000|5.710000038147|1
2024-03-02 13:01:58|01873|1172517|SKYT|542.7M|542700000|11.54|393933|-8.7|18|2024-05-14|15/03/2024||-0.0558||73040000|11.539999961853|1|2024-02-26|15/12/2023|-0.02|-0.12|79200000|74840000|9.5100002288818|1
2024-03-02 13:02:05|01874|39301|PRLB|917.5M|917500000|35.68|178041|5.25|43|2024-05-02|15/03/2024||0.3675||129620000|35.669998168945|1|2024-02-09|15/12/2023|0.46|0.3|125000000|121490000|37.189998626709|1
2024-03-02 13:02:11|01875|41214|HASI|2.95B|2950000000|25.98|1223531|-16.27|41|2024-04-30|15/03/2024||0.5769||91320000|25.959999084473|1|2024-02-15|15/12/2023|0.74|0.59|86580000|44960000|24.469999313354|1
2024-03-02 13:02:17|01876|1129437|QNCX|54.87M|54870000|1.28|90338|28|24|2024-05-07|15/03/2024|||||1.2799999713898|1|2024-02-28|15/12/2023|||||1.3200000524521|1
2024-03-02 13:02:23|01877|1171599|NAPA|1.1B|1100000000|9.57|1018239|-36.07|18|2024-06-05|15/04/2024||0.1788||105300000|9.5699996948242|1|2024-03-07|15/01/2024||0.177||105400000|9.5699996948242|1
2024-03-02 13:02:28|01878|1081602|EVER|557.6M|557600000|16.29|319820|17.7|26|2024-05-06|15/03/2024||-0.245||65820000|16.290000915527|1|2024-02-26|15/12/2023|-0.19|-0.32|55710000|49800000|16.729999542236|1
2024-03-02 13:02:34|01879|1073473|EVLO|1.17M|1170000|0.06|130458|-99.46|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
2024-03-02 13:02:41|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
2024-03-02 13:02:49|01881|20297|VTLE|1.78B|1780000000|50.81|803835|-6.6|43|2024-05-01|15/03/2024||2.13||452150000|50.810001373291|1|2024-02-21|15/12/2023|2.55|2.57|444520000|440850000|45.689998626709|1
2024-03-02 13:02:56|01882|24347|TG|143.2M|143200000|4.22|134336|-64.09|43|2024-05-06|15/03/2024|||||4.2199997901917|1|2024-03-18|15/12/2023|||||4.2199997901917|1
2024-03-02 13:03:03|01883|1172718|TMCI|828.74M|828740000|13.42|626643|-34.41|18|2024-05-21|15/03/2024||-0.2749||48960000|13.420000076294|1|2024-02-27|15/12/2023|-0.1|-0.09|62200000|60570000|14.329999923706|1
2024-03-02 13:03:09|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
2024-03-02 13:03:19|01885|39296|TGH|2.06B|2060000000|49.88|565704|50.69|43|2024-05-08|15/03/2024||1.12||195820000|49.880001068115|1|2024-02-13|15/12/2023|1.13|1.05|190830000|195710000|49.720001220703|1
2024-03-02 13:03:27|01886|21226|CTS|1.39B|1390000000|45.06|204173|1.58|43|2024-04-25|15/03/2024||0.5122||126740000|45.060001373291|1|2024-02-06|15/12/2023|0.47|0.459|124700000|124510000|41.569999694824|1
2024-03-02 13:03:35|01887|16068|FCFS|5.19B|5190000000|115.04|210170|29.03|43|2024-04-25|15/03/2024||1.51||847210000|115.04000091553|1|2024-02-01|15/12/2023|2.04|1.84|852130000|509100000|114.76999664307|1
2024-03-02 13:03:41|01888|1061935|EOLS|861.21M|861210000|14.91|544066|67.34|29|2024-05-07|15/03/2024||-0.1673||57200000|14.909999847412|1|2024-03-07|15/12/2023||-0.1238||60190000|14.909999847412|1
2024-03-02 13:03:47|01889|16243|HBIO|185.69M|185690000|4.35|87647|64.15|43|2024-05-02|15/03/2024||0.045||29300000|4.3499999046326|1|2024-03-07|15/12/2023||0.05||29100000|4.3499999046326|1
2024-03-02 13:03:54|01890|16501|LGND|1.39B|1390000000|78.7|138626|4.92|43|2024-05-02|15/03/2024||0.895||26690000|78.699996948242|1|2024-02-27|15/12/2023|1.05|0.66|28100000|25650000|74.419998168945|1
2024-03-02 13:04:01|01891|20964|GEF|3B|3000000000|63.75|155982|-3.57|44|2024-06-05|15/04/2024||0.985||1300000000|63.75|1|2024-02-28|15/01/2024|1.27|0.48|1210000000|1280000000|61.939998626709|1
2024-03-02 13:04:07|01892|1174646|EVCM|1.86B|1860000000|9.88|101438|2.07|17|2024-05-07|15/03/2024||0.0705||173600000|9.8800001144409|1|2024-03-12|15/12/2023||0.126||172370000|9.8800001144409|1
2024-03-02 13:04:14|01893|1174987|SGHT|200.36M|200360000|4.11|482945|-61.77|15|2024-05-07|15/03/2024||-0.3025||18560000|4.1100001335144|1|2024-03-07|15/12/2023||-0.3172||18940000|4.1100001335144|1
2024-03-02 13:04:21|01894|1009134|URGN|548.49M|548490000|17.77|298779|71.86|29|2024-05-09|15/03/2024||-0.732||22320000|17.770000457764|1|2024-03-14|15/12/2023||-0.68||22560000|17.770000457764|1
2024-03-02 13:04:27|01895|1156702|RVMD|4.91B|4910000000|29.8|1359245|27.38|22|2024-05-06|15/03/2024||-0.7582||2400000|29.799999237061|1|2024-02-26|15/12/2023|-1.14|-0.8529|742000|666670|29.739999771118|1
2024-03-02 13:04:33|01896|1082094|CCB|508.76M|508760000|38.24|45764|-16.16|34|2024-04-25|15/03/2024||0.765||114060000|38.240001678467|1|2024-01-30|15/12/2023|0.66|0.73|152940000|87850000|42.729999542236|1
2024-03-02 13:04:40|01897|41265|LXFR|265.66M|265660000|9.90|231161|-38.05|41|2024-04-22|15/03/2024||0.04||93500000|9.8999996185303|1|2024-02-27|15/12/2023|0.13|0.06|95900000|95000000|7.6999998092651|1
2024-03-02 13:04:45|01898|1122406|ZYXI|396.06M|396060000|12.3|331766|-2.46|28|2024-04-25|15/03/2024||0.04||47740000|12.300000190735|1|2024-02-29|15/12/2023|0.04|0.17|47280000|54530000|13.489999771118|1
2024-03-02 13:04:53|01899|17508|AWH|46.77M|46770000|3.995|45106|-23.9|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
2024-03-02 13:05:00|01900|943140|CTSO|49.53M|49530000|0.949|328457|-69.58|38|2024-05-07|15/03/2024||-0.13||9700000|0.94870001077652|1|2024-03-07|15/12/2023||-0.1375||9280000|0.94870001077652|1
2024-03-02 13:05:05|01901|1175111|ERAS|383.96M|383960000|2.55|1225214|-23.42|16|2024-05-09|15/03/2024||-0.2175||0.00|2.5499999523163|1|2024-03-21|15/12/2023||-0.2129||0.00|2.5499999523163|1
2024-03-02 13:05:11|01902|1061417|AGS|353.44M|353440000|9.12|283599|39.66|29|2024-05-02|15/03/2024||0.0185||86760000|9.1300001144409|1|2024-03-05|15/12/2023||0.033||91930000|9.1300001144409|1
2024-03-02 13:05:19|01903|16486|DSGR|1.45B|1450000000|31|47349|40.33|43|2024-05-02|15/03/2024||0.21||445850000|31|1|2024-03-07|15/12/2023||0.1267||419000000|31|1
2024-03-02 13:05:26|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
2024-03-02 13:05:31|01905|1175346|CRBU|688.88M|688880000|7.79|1560756|31.59|15|2024-05-07|15/03/2024||-0.4105||2420000|7.789999961853|1|2024-03-18|15/12/2023||-0.3675||3950000|7.789999961853|1
2024-03-02 13:05:38|01906|17395|PRTK|127.83M|127830000|2.230|631018|25.99|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
2024-03-02 13:05:44|01907|52757|GWRS|313.5M|313500000|12.97|29237|5.79|33|2024-05-01|15/03/2024||0.04||12000000|12.970000267029|1|2024-03-06|15/12/2023||0.045||12000000|12.970000267029|1
2024-03-02 13:05:51|01908|16204|GOOD|510.29M|510290000|12.66|234707|-6.57|43|2024-04-30|15/03/2024||0.01||36550000|12.659999847412|1|2024-02-21|15/12/2023|0.03|0.0167|35910000|36800000|12.39999961853|1
2024-03-02 13:05:58|01909|50891|BEEM|101.2M|101200000|7.11|173913|-56.59|29|2024-05-13|15/03/2024||-0.1725||17440000|7.1100001335144|1|2024-03-27|15/12/2023||-0.31||17980000|7.1100001335144|1
2024-03-02 13:06:04|01910|41302|ESPR|471.88M|471880000|2.55|6332888|-59.91|42|2024-05-08|15/03/2024||0.1201||84410000|2.5499999523163|1|2024-02-27|15/12/2023|-0.5|-0.47|32250000|28580000|2.6300001144409|1
2024-03-02 13:06:10|01911|1175352|MLNK|1.44B|1440000000|18.93|207078|20.34|14|2024-05-09|15/03/2024||0.0679||80630000|18.930000305176|1|2024-03-05|15/12/2023|-0.2803|-0.0862|74040000|74700000|18.930000305176|1
2024-03-02 13:06:16|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
2024-03-02 13:06:22|01913|100219|CARM|104.52M|104520000|2.59|169717|-47.85|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
2024-03-02 13:06:29|01914|20993|GDOT|424.75M|424750000|8.04|710854|-58.04|43|2024-05-02|15/03/2024||0.9451||417830000|8.039999961853|1|2024-02-27|15/12/2023|0.14|0.17|361700000|350630000|8.3900003433228|1
2024-03-02 13:06:40|01915|16323|ICAD|49.28M|49280000|1.87|172834|-31|42|2024-05-08|15/03/2024||-0.0503||4340000|1.8700000047684|1|2024-03-12|15/12/2023||-0.055||4280000|1.8700000047684|1
2024-03-02 13:06:47|01916|32325|MTH|5.77B|5770000000|159.61|381743|48.74|43|2024-04-24|15/03/2024||3.54||1280000000|159.61000061035|1|2024-01-31|15/12/2023|5.38|5.15|1640000000|1520000000|168.35000610352|1
2024-03-02 13:06:57|01917|940829|IRMD|531.96M|531960000|42.2|50792|7.68|39|2024-05-02|15/03/2024||0.38||17600000|42.200000762939|1|2024-02-08|15/12/2023|0.39|0.38|17500000|17000000|46.529998779297|1
2024-03-02 13:07:02|01918|1166924|CDAKQ|368.30K|368300|0.01|201119|-97.94|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
2024-03-02 13:07:09|01919|15758|FBIO|44.66M|44660000|2.43|584351|-78.4|40|2024-03-27|15/12/2023||-0.2175||17650000|2.4300000667572|1|2023-11-14|15/09/2023|-0.94|-3.21|34750000|15910000|1.3400000333786|1
2024-03-02 13:07:15|01920|955563|LNTH|4.43B|4430000000|64.64|1416555|-11.87|36|2024-04-26|15/03/2024||1.51||335350000|64.639999389648|1|2024-02-22|15/12/2023|1.75|1.42|354000000|337310000|56.709999084473|1
2024-03-02 13:07:21|01921|15561|GRBK|2.46B|2460000000|54.65|290054|69.93|36|2024-04-30|15/03/2024||1.49||423830000|54.610000610352|1|2024-02-29|15/12/2023|1.58|1.77|450380000|478100000|57.069999694824|1
2024-03-02 13:07:27|01922|21204|GHL|282.04M|282040000|14.99|278381|32.89|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
2024-03-02 13:07:34|01923|30818|ITI|221.05M|221050000|5.17|136192|12.15|43|2024-05-29|15/03/2024||0.06||44140000|5.1700000762939|1|2024-02-08|15/12/2023|0.01|0.01|42100000|41740000|5.1799998283386|1
2024-03-02 13:07:42|01924|1072038|PACK|387.42M|387420000|4.69|438972|-26.83|25|2024-05-02|15/03/2024||-0.0633||83840000|4.6900000572205|1|2024-03-07|15/12/2023||-0.05||87040000|4.6900000572205|1
2024-03-02 13:07:48|01925|16210|INDT|683.16M|683160000|66.99|105490|0.93|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
2024-03-02 13:07:55|01926|1057276|VVNT|2.58B|2580000000|12.00|2176763|0.67|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
2024-03-02 13:08:00|01927|1169942|BVS|381.63M|381630000|4.9|153578|103.32|18|2024-05-08|15/03/2024||0.0011||117300000|4.9000000953674|1|2024-03-21|15/12/2023||0.0191||123960000|4.9000000953674|1
2024-03-02 13:08:08|01928|20234|HVT|560.24M|560240000|34.38|98855|-7.16|43|2024-04-30|15/03/2024||0.6418||212310000|34.330001831055|1|2024-02-21|15/12/2023|0.9|1.01|210700000|234520000|35.169998168945|1
2024-03-02 13:08:15|01929|21139|SCL|1.97B|1970000000|87.94|100475|-15.92|44|2024-04-23|15/03/2024||0.6925||578230000|87.940002441406|1|2024-02-20|15/12/2023|0.33|0.38|532130000|535430000|93.110000610352|1
2024-03-02 13:08:21|01930|1171992|EWTX|1.55B|1550000000|16.69|972658|78.31|17|2024-05-09|15/03/2024||-0.37||0.00|16.690000534058|1|2024-02-22|15/12/2023|-0.47|-0.43|0.00||17.5|1
2024-03-02 13:08:26|01931|1167330|NGMS|956.49M|956490000|28.44|41192|85.52|17|2024-05-08|15/03/2024||0.0132||63030000|28.440000534058|1|2024-03-06|15/12/2023||-0.0549||61370000|28.440000534058|1
2024-03-02 13:08:33|01932|30875|ERNA|10.06M|10060000|1.86|25486|-50.4|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
2024-03-02 13:08:39|01933|945080|ATEX|731.35M|731350000|39.49|121361|31.68|36|2024-06-12|15/03/2024||-0.4574||1820000|39.490001678467|1|2024-02-14|15/12/2023|0.02|-0.61|1270000|1210000|30.670000076294|1
2024-03-02 13:08:45|01934|1174605|INTA|2.76B|2760000000|38.15|485217|-4.29|15|2024-05-07|15/03/2024||0.0727||108250000|38.150001525879|1|2024-02-06|15/12/2023|0.11|0.05|103900000|103030000|44.819999694824|1
2024-03-02 13:08:52|01935|968972|SNDX|2.01B|2010000000|23.71|1432092|-1.7|33|2024-05-06|15/03/2024||-0.8562||142860|23.709999084473|1|2024-02-27|15/12/2023|-1|-0.97|0.00||24.375|1
2024-03-02 13:08:58|01936|102891|AMPH|2.22B|2220000000|46.22|489876|24.92|39|2024-05-09|15/03/2024||0.6791||169230000|46.220001220703|1|2024-02-28|15/12/2023|0.88|0.91|178100000|173350000|55.439998626709|1
2024-03-02 13:09:05|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
2024-03-02 13:09:11|01938|991170|FLGT|688.67M|688670000|23.24|217988|-30.44|31|2024-05-02|15/03/2024||-0.226||70960000|23.239999771118|1|2024-02-28|15/12/2023|0.28|-0.29|70500000|66320000|25.479999542236|1
2024-03-02 13:09:17|01939|100227|AKBA|322.15M|322150000|1.71|1949053|84.29|40|2024-05-06|15/03/2024||-0.0929||41610000|1.710000038147|1|2024-03-12|15/12/2023||-0.0383||55890000|1.710000038147|1
2024-03-02 13:09:25|01940|16247|HCCI|1.11B|1110000000|45.51|418308|27.8|42|2024-02-28|15/12/2023||0.5||191000000|45.509998321533|1|2023-10-19|15/09/2023||0.5167||198300000|45.509998321533|1
2024-03-02 13:09:31|01941|1056452|CASA|36.67M|36670000|0.37|276683|-90.24|27|2024-05-01|15/03/2024||-0.05||67900000|0.37000000476837|1|2024-03-04|15/12/2023||-0.12||49600000|0.37000000476837|1
2024-03-02 13:09:37|01942|1160904|IMVT|5.13B|5130000000|35.3|1416259|108.26|21|2024-05-20|15/03/2024||-0.4266||0.00|35.299999237061|1|2024-02-12|15/12/2023|-0.36|-0.43|0.00||35.5|1
2024-03-02 13:09:44|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
2024-03-02 13:09:50|01944|8120|ANF|6.62B|6620000000|131.36|1383691|363.51|41|2024-05-22|15/04/2024||0.6954||896560000|131.36999511719|1|2024-03-06|15/01/2024||2.83||1430000000|131.36999511719|1
2024-03-02 13:09:57|01945|16453|SMPL|3.51B|3510000000|35.15|732767|-6.37|29|2024-06-27|15/05/2024||0.5019||342500000|35.150001525879|1|2024-04-03|15/02/2024||0.3775||319660000|35.150001525879|1
2024-03-02 13:10:03|01946|15435|SEEL|16.96M|16960000|1.24|568084|-94.07|42|2024-03-01|15/12/2023||-0.0639||0.00|1.289999961853|1|2023-11-29|15/09/2023||-0.08||0.00|0.079333337148031|30
2024-03-02 13:10:10|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
2024-03-02 13:10:18|01948|41243|TPH|3.4B|3400000000|35.63|793465|50.91|43|2024-04-18|15/03/2024||0.7529||861170000|35.639999389648|1|2024-02-20|15/12/2023|1.36|1.18|1240000000|1190000000|34.770000457764|1
2024-03-02 13:10:23|01949|15486|ATHXQ|827.73K|827730|0.0134|1142659|-99.08|42|2024-05-09|15/03/2024||-0.2||0.00|0.01339999958873|1|2024-03-12|15/12/2023||-0.2||0.00|0.01339999958873|1
2024-03-02 13:10:31|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
2024-03-02 13:10:38|01951|16363|INFIQ|1.63M|1630000|0.018|372569|-92.5|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
2024-03-02 13:10:44|01952|1172291|ALKT|2.4B|2400000000|24.8|366181|62.94|16|2024-05-02|15/03/2024||0.0198||75710000|24.799999237061|1|2024-02-28|15/12/2023|-0.13|0.02|71400000|71160000|25.709999084473|1
2024-03-02 13:10:50|01953|1174606|IAS|1.63B|1630000000|10.2|1487537|-4.67|15|2024-05-08|15/03/2024||0.043||113280000|10.199999809265|1|2024-02-27|15/12/2023|0.06|0.05|134300000|131300000|16.870000839233|1
2024-03-02 13:10:55|01954|1174324|LYEL|780.08M|780080000|3.07|1255927|36.44|16|2024-05-07|15/03/2024||-0.21||0.00|3.0699999332428|1|2024-02-29|15/12/2023|-0.21|-0.23|13000|3250|2.8399999141693|1
2024-03-02 13:11:01|01955|1175582|TNYA|513.59M|513590000|6.67|552110|109.09|17|2024-05-08|15/03/2024||-0.43||0.00|6.6700000762939|1|2024-03-20|15/12/2023||-0.4338||0.00|6.6700000762939|1
2024-03-02 13:11:06|01956|1175428|ICVX|777.79M|777790000|15.31|1219261|94.54|15|2024-05-13|15/03/2024||-0.5393||650000|15.310000419617|1|2024-03-28|15/12/2023||-0.5108||0.00|15.310000419617|1
2024-03-02 13:11:12|01957|1174647|DNUT|2.1B|2100000000|12.47|808551|-6.38|15|2024-05-09|15/03/2024||0.0841||439960000|12.470000267029|1|2024-02-13|15/12/2023|0.09|0.13|450900000|438740000|13.829999923706|1
2024-03-02 13:11:19|01958|1129440|APLT|546.01M|546010000|7.07|2269884|638.3|23|2024-05-09|15/03/2024||-0.2048||0.00|7.0700001716614|1|2024-03-15|15/12/2023||-0.2205||0.00|7.0700001716614|1
2024-03-02 13:11:26|01959|15687|CENT|2.49B|2490000000|43.97|121804|38.18|41|2024-05-06|15/03/2024||0.7801||894750000|43.970001220703|1|2024-02-07|15/12/2023|0.01|-0.17|635000000|621720000|36.939998626709|1
2024-03-02 13:11:32|01960|40052|AXDX|19.66M|19660000|0.97|121216|-80.75|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
2024-03-02 13:11:38|01961|1073426|OBK|903.73M|903730000|29.38|76885|-21.11|29|2024-04-24|15/03/2024||0.626||89450000|29.409999847412|1|2024-01-24|15/12/2023|0.6|0.62|81190000|88760000|33.009998321533|1
2024-03-02 13:11:44|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
2024-03-02 13:11:50|01963|17342|MTEM|19.78M|19780000|3.68|9846|-46.64|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
2024-03-02 13:11:57|01964|40983|THRY|774.45M|774450000|21.78|126102|-7.52|28|2024-05-02|15/03/2024||0.4279||226400000|21.829999923706|1|2024-02-22|15/12/2023|-7.39|0.4011|236160000|231770000|21.14999961853|1
2024-03-02 13:12:04|01965|17122|SBGI|922.02M|922020000|14.52|457624|-5.16|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
2024-03-02 13:12:09|01966|1166406|PRLD|251.96M|251960000|4.59|154581|-20.86|18|2024-05-07|15/03/2024||-0.49|||4.5900001525879|1|2024-02-15|15/12/2023|-0.45|-0.49||0.00|3.3800001144409|1
2024-03-02 13:12:16|01967|20826|HNI|2.06B|2060000000|43.89|287546|38.41|43|2024-04-24|15/03/2024||0.1867||574500000|43.889999389648|1|2024-02-22|15/12/2023|0.98|0.83|679800000|684850000|42.880001068115|1
2024-03-02 13:12:23|01968|30748|EVI|272.62M|272620000|21.51|20431|7.82|29|2024-05-08|15/03/2024|||||21.510000228882|1|2024-02-09|15/12/2023|||||21.180000305176|1
2024-03-02 13:12:31|01969|16340|TILE|907.63M|907630000|15.62|280266|63.9|43|2024-05-03|15/03/2024||0.11||283130000|15.619999885559|1|2024-02-27|15/12/2023|0.41|0.22|325100000|320160000|13.300000190735|1
2024-03-02 13:12:36|01970|1166964|TARS|1.37B|1370000000|36.95|600444|137.47|18|2024-05-07|15/03/2024||-1.29||14680000|36.950000762939|1|2024-02-27|15/12/2023|-1.31|-1.38|13080000|5290000|33.159999847412|1
2024-03-02 13:12:44|01971|20631|ESE|2.61B|2610000000|101.29|109064|7.38|43|2024-05-07|15/03/2024||0.8933||246220000|101.29000091553|1|2024-02-08|15/12/2023|0.62|0.65|218310000|221440000|102.69000244141|1
2024-03-02 13:12:49|01972|1165437|VINC|92.58M|92580000|4.33|879542|270.09|18|2024-05-09|15/03/2024||-0.19||0.00|4.3299999237061|1|2024-03-26|15/12/2023||-0.3667||0.00|4.3299999237061|1
2024-03-02 13:12:57|01973|24440|CCF|1.21B|1210000000|127.49|166698|26.82|41|2024-01-04|15/11/2023|||||127.48999786377|1|2023-11-22|15/08/2023|||||127.48999786377|1
2024-03-02 13:13:04|01974|20589|MWA|2.4B|2400000000|15.38|1014124|9.94|43|2024-05-06|15/03/2024||0.144||299620000|15.380000114441|1|2024-02-08|15/12/2023|0.13|0.08|256400000|252080000|13.75|1
2024-03-02 13:13:11|01975|20243|PZN|710.99M|710990000|9.65|142307|0|38|2023-01-30|15/12/2022|||||9.6499996185303|1|2022-10-18|15/09/2022|0.15||45240000||9.579999923706|1
2024-03-02 13:13:16|01976|1163244|HYLN|340.77M|340770000|1.85|1460894|-34.63|21|2024-05-07|15/03/2024||-0.19||5300000|1.8600000143051|1|2024-02-13|15/12/2023|-0.16|-0.11|0.00||1.2000000476837|1
2024-03-02 13:13:21|01977|1172723|FTCI|63.44M|63440000|0.51|877559|-82.23|15|2024-05-08|15/03/2024||-0.0405||43330000|0.50749999284744|1|2024-03-13|15/12/2023||-0.0764||22720000|0.50749999284744|1
2024-03-02 13:13:28|01978|977675|OTLK|105.74M|105740000|0.406|1986820|-60.58|31|2024-05-15|15/03/2024||-0.0493||0.00|0.40630000829697|1|2024-02-14|15/12/2023|-0.04|-0.0497|0.00|0.00|0.40000000596046|1
2024-03-02 13:13:35|01979|16441|KALU|1.17B|1170000000|73.59|124565|-11.24|43|2024-04-25|15/03/2024||0.6137||777370000|73.589996337891|1|2024-02-21|15/12/2023|0.6|-0.2|722000000|726260000|65.769996643066|1
2024-03-02 13:13:40|01980|1173890|JANX|2.41B|2410000000|47.67|554367|192.81|17|2024-05-07|15/03/2024||-0.402||750000|47.669998168945|1|2024-03-15|15/12/2023||-0.4022||600000|47.669998168945|1
2024-03-02 13:13:46|01981|1080049|VRCA|235.42M|235420000|5.55|1140467|-24.59|29|2024-05-07|15/03/2024||-0.4223||2710000|5.5500001907349|1|2024-02-29|15/12/2023|-0.53|-0.562|1990000|975250|5.7199997901917|1
2024-03-02 13:13:51|01982|1175353|PWSC|4.21B|4210000000|20.73|652569|4.33|18|2024-05-02|15/03/2024||0.2124||185330000|20.729999542236|1|2024-02-26|15/12/2023|0.17|0.21|182100000|183440000|23.239999771118|1
2024-03-02 13:13:59|01983|24415|GRC|977.68M|977680000|37.29|57095|36.19|39|2024-04-25|15/03/2024||0.365||169290000|37.290000915527|1|2024-02-02|15/12/2023|0.34|0.24|160570000|156780000|33.810001373291|1
2024-03-02 13:14:05|01984|961635|WVE|626.57M|626570000|5.13|878699|25.12|33|2024-05-09|15/03/2024||-0.205||19750000|5.1300001144409|1|2024-03-06|15/12/2023||-0.2267||19860000|5.1300001144409|1
2024-03-02 13:14:12|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
2024-03-02 13:14:17|01986|1168973|OUST|226.25M|226250000|5.56|821151|-48.04|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
2024-03-02 13:14:24|01987|961629|DLTH|159.62M|159620000|4.63|70107|-22.96|36|2024-05-30|15/04/2024||-0.1233||122560000|4.6300001144409|1|2024-03-07|15/01/2024||0.2667||243000000|4.6300001144409|1
2024-03-02 13:14:31|01988|941657|LTRPA|149.93M|149930000|1.560|463772|45.79|37|2024-05-03|15/03/2024|||||1.5599999427795|1|2024-02-16|15/12/2023|||||1.25|1
2024-03-02 13:14:38|01989|943135|JRVR|369.07M|369070000|9.8|930037|-60.02|38|2024-05-01|15/03/2024||0.4799||191650000|9.8000001907349|1|2024-02-28|15/12/2023|0.33|0.44|218100000|183530000|10.579999923706|1
2024-03-02 13:14:44|01990|1080051|DNTH|754.94M|754940000|25.75|92830|101.17|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
2024-03-02 13:14:50|01991|1166960|EAR|53.39M|53390000|2.57|30321|-56.14|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
2024-03-02 13:14:57|01992|51519|FORA|86.51M|86510000|2.86|18851|-37.83|29|2024-05-10|15/03/2024||-0.005||5450000|3|1|2024-03-21|15/12/2023||0.01||5560000|3|1
2024-03-02 13:15:03|01993|1050112|CELC|439.89M|439890000|17.43|150761|51.04|29|2024-05-13|15/03/2024||-0.79||0.00|17.430000305176|1|2024-03-14|15/12/2023||-0.772||0.00|17.430000305176|1
2024-03-02 13:15:09|01994|976458|PR|12.27B|12270000000|16.05|9505409|34.76|31|2024-05-01|15/03/2024||0.3397||1180000000|16.049999237061|1|2024-02-27|15/12/2023|0.47|0.34|1120000000|1090000000|15.199999809265|1
2024-03-02 13:15:15|01995|1171768|TIL|77.92M|77920000|11.98|46600|-20.66|16|2024-03-04|15/12/2023||-1.9||0.00|11.979999542236|1|2023-11-13|15/09/2023|-10.4|-6.1||0.00|0.35|20
2024-03-02 13:15:21|01996|1131057|IDYA|3.45B|3450000000|46.22|987863|166.09|24|2024-05-07|15/03/2024||-0.5267||5560000|46.220001220703|1|2024-02-20|15/12/2023|-0.52|-0.47|3900000|8840000|47.130001068115|1
2024-03-02 13:15:27|01997|1142208|KRUS|1.06B|1060000000|95.25|110812|49.67|24|2024-07-04|15/05/2024||0.207||63580000|95.25|1|2024-04-03|15/02/2024||-0.0325||56460000|95.25|1
2024-03-02 13:15:35|01998|29668|RM|223.76M|223760000|22.93|21877|-26.72|43|2024-05-01|15/03/2024||0.836||139830000|22.930000305176|1|2024-02-07|15/12/2023|-0.8|0.43|141660000|141950000|23.920000076294|1
2024-03-02 13:15:42|01999|30915|RVP|38.02M|38020000|1.27|78756|-34.19|36|2024-05-14|15/03/2024|||||1.2699999809265|1|2024-03-28|15/12/2023|||||1.2699999809265|1
2024-03-02 13:15:49|02000|1131556|ATER|38.31M|38310000|0.475|543417|-59.01|24|2024-05-07|15/03/2024||-0.105||25690000|0.47549998760223|1|2024-03-07|15/12/2023||-0.1375||30090000|0.47549998760223|1
2024-03-02 13:15:55|02001|6389|BBBYQ|62.52M|62520000|0.08|8784896|-94.87|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
2024-03-02 13:16:02|02002|41231|PBYI|280.2M|280200000|5.89|495331|47.99|43|2024-05-02|15/03/2024||||56500000|5.8899998664856|1|2024-02-29|15/12/2023|0.26|0.3|72200000|73550000|6.5999999046326|1
2024-03-02 13:16:09|02003|40984|ENTA|324.74M|324740000|15.35|244152|-67.83|43|2024-05-06|15/03/2024||-1.25||17390000|15.35000038147|1|2024-02-07|15/12/2023|-1.58|0.17|18000000|21280000|12.539999961853|1
2024-03-02 13:16:18|02004|20627|CSV|365.7M|365700000|24.41|98175|-27.95|43|2024-05-01|15/03/2024||0.575||99160000|24.409999847412|1|2024-02-21|15/12/2023|0.77|0.49|98800000|93650000|25.180000305176|1
2024-03-02 13:16:23|02005|1172949|HNST|291.18M|291180000|3.05|706305|3.39|18|2024-05-09|15/03/2024||-0.1||81500000|3.0499999523163|1|2024-03-06|15/12/2023||-0.0776||84040000|3.0499999523163|1
2024-03-02 13:16:30|02006|16840|OSIS|2.26B|2260000000|132.42|95469|39.4|43|2024-04-25|15/03/2024||2.21||396670000|132.41999816895|1|2024-01-25|15/12/2023|2.21|1.75|373000000|364290000|128.69000244141|1
2024-03-02 13:16:36|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
2024-03-02 13:16:41|02008|1163393|MPLN|715.25M|715250000|1.11|1116622|8.82|17|2024-05-08|15/03/2024||-0.0514||244470000|1.1100000143051|1|2024-02-29|15/12/2023|-0.04|-0.0545|244100000|247030000|1.1200000047684|1
2024-03-02 13:16:47|02009|1174984|FXLV|3.90M|3900000|0.0400|100951|-98.1|17|2024-05-14|15/03/2024||0.0568||43210000|0.03999999910593|1|2024-03-11|15/12/2023||0.0535||36280000|0.03999999910593|1
2024-03-02 13:16:53|02010|1174595|GLUE|315.39M|315390000|6.3|198546|1.45|16|2024-05-09|15/03/2024||-0.6457||0.00|6.3000001907349|1|2024-03-26|15/12/2023||-0.3226||3400000|6.3000001907349|1
2024-03-02 13:16:59|02011|1127852|RVYL|23.86M|23860000|4.3000|28759|-13.36|25|2023-11-13|15/09/2023|-0.0596|-0.07|17480000|13900000|1.9500000476837|1|2023-08-14|15/06/2023|-0.23|-0.07|14850000|13100000|1.089999961853|10
2024-03-02 13:17:06|02012|17450|UNFI|913.69M|913690000|15.39|858747|-63.55|43|2024-06-05|15/04/2024||0.1||7590000000|15.380000114441|1|2024-03-06|15/01/2024||-0.0168||7870000000|15.380000114441|1
2024-03-02 13:17:14|02013|16273|HLIT|1.5B|1500000000|13.37|2235100|4.78|43|2024-04-29|15/03/2024||0.087||151040000|13.369999885559|1|2024-01-29|15/12/2023|0.13|0.1|167100000|158980000|11.25|1
2024-03-02 13:17:20|02014|1175599|EWCZ|883.91M|883910000|14.15|604165|-22.51|16|2024-05-01|15/03/2024||0.0697||53330000|14.14999961853|1|2024-03-06|15/12/2023||0.0699||54080000|14.14999961853|1
2024-03-02 13:17:26|02015|962503|OCX|24.78M|24780000|3|13557|-58.56|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
2024-03-02 13:17:32|02016|1173520|DAWN|1.53B|1530000000|17.46|507753|-5.11|17|2024-05-09|15/03/2024||-0.5938||0.00|17.459999084473|1|2024-02-26|15/12/2023|-0.63|-0.5744|0.00|0.00|15.180000305176|1
2024-03-02 13:17:39|02017|6428|ALPN|2.29B|2290000000|36|954479|352.26|34|2024-05-09|15/03/2024||-0.3567||6170000|36|1|2024-03-20|15/12/2023||-0.3129||9110000|36|1
2024-03-02 13:17:45|02018|1174489|IPSC|236.95M|236950000|3.96|249424|-11.8|15|2024-05-13|15/03/2024||-0.6225||550000|3.960000038147|1|2024-03-14|15/12/2023||-0.57||1370000|3.960000038147|1
2024-03-02 13:17:50|02019|1175509|NUVL|5.58B|5580000000|87.17|431566|199.24|16|2024-05-09|15/03/2024||-0.6308||0.00|87.169998168945|1|2024-02-27|15/12/2023|-0.62|-0.602|0.00|0.00|86.610000610352|1
2024-03-02 13:17:55|02020|1164147|AFIB|6.16M|6160000|0.21|2059263|-84.43|19|2024-05-09|15/03/2024||-0.4721||6520000|0.21019999682903|1|2024-03-14|15/12/2023||-0.5069||6470000|0.21019999682903|1
2024-03-02 13:18:03|02021|16554|LXRX|605.18M|605180000|2.48|3931427|13.76|43|2024-05-02|15/03/2024||-0.2159||5450000|2.4800000190735|1|2024-03-14|15/12/2023||-0.2172||1250000|2.4800000190735|1
2024-03-02 13:18:09|02022|1095921|CTOS|1.54B|1540000000|6.31|427840|-11.5|24|2024-05-07|15/03/2024||0.084||466090000|6.3200001716614|1|2024-03-07|15/12/2023||0.1072||470340000|6.3200001716614|1
2024-03-02 13:18:17|02023|31071|FRG|1.05B|1050000000|29.88|824246|3.79|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
2024-03-02 13:18:23|02024|1163493|GLSI|167.03M|167030000|13|33844|-11.2|19|2024-05-20|15/03/2024|||||13|1|2024-02-28|15/12/2023||-0.22||0.00|12.5|1
2024-03-02 13:18:30|02025|20984|CHS|937.66M|937660000|7.595|2778677|22.5|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
2024-03-02 13:18:36|02026|1162157|RNA|1.61B|1610000000|20.11|1104126|-15.33|20|2024-05-07|15/03/2024||-0.834||1290000|20.110000610352|1|2024-02-28|15/12/2023|-0.79|-0.66|2190000|12210000|15.310000419617|1
2024-03-02 13:18:42|02027|1169493|DSP|568.78M|568780000|9.06|66439|120.98|18|2024-05-08|15/03/2024||-0.1372||30720000|9.0600004196167|1|2024-03-04|15/12/2023||-0.0261||41990000|9.0600004196167|1
2024-03-02 13:18:49|02028|100169|BLBD|1.11B|1110000000|34.43|637321|59.1|37|2024-05-09|15/03/2024||0.485||298470000|34.430000305176|1|2024-02-07|15/12/2023|0.91|0.33|317700000|270750000|31.170000076294|1
2024-03-02 13:18:55|02029|1075232|KNSA|1.54B|1540000000|21.74|439032|76.18|29|2024-04-30|15/03/2024||-0.15||79360000|21.739999771118|1|2024-02-28|15/12/2023|0.35|-0.11|83400000|72360000|20.889999389648|1
2024-03-02 13:19:00|02030|1169945|NEXI|7.32M|7320000|6.19|2261163|-49.35|16|2024-03-27|15/12/2023||-5.85||0.00|6.1900000572205|1|2023-11-10|15/09/2023||-5.87||0.00|2.8099999427795|1
2024-03-02 13:19:07|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
2024-03-02 13:19:13|02032|995706|VREX|702.3M|702300000|17.29|417504|-3.14|31|2024-04-30|15/03/2024||0.19||205550000|17.290000915527|1|2024-02-06|15/12/2023|0.06|0.1|190000000|187980000|19.260000228882|1
2024-03-02 13:19:21|02033|989524|FBK|1.64B|1640000000|35.01|142726|-2.99|31|2024-04-15|15/03/2024||0.6971||120680000|35.049999237061|1|2024-01-16|15/12/2023|0.77|0.7|116430000|122390000|38.360000610352|1
2024-03-02 13:19:27|02034|16699|NATH|285.15M|285150000|69.81|5166|-11.3|36|2024-02-01|15/12/2023|||||71.349998474121|1|2023-11-03|15/09/2023|||||64.529998779297|1
2024-03-02 13:19:33|02035|1175510|OMGA|237.11M|237110000|4.3|2197232|-36.95|16|2024-05-02|15/03/2024||-0.4475||475000|4.3000001907349|1|2024-03-07|15/12/2023||-0.4483||450000|4.3000001907349|1
2024-03-02 13:19:40|02036|17154|SFST|257.95M|257950000|31.89|23726|-19.93|39|2024-04-23|15/03/2024||0.41||23050000|31.889999389648|1|2024-01-18|15/12/2023|0.51|0.385|21390000|22470000|36.319999694824|1
2024-03-02 13:19:47|02037|1011772|CARS|1.22B|1220000000|18.59|353565|-2.11|29|2024-05-02|15/03/2024||0.3711||180350000|18.60000038147|1|2024-02-22|15/12/2023|0.12|0.45|179600000|178380000|18.049999237061|1
2024-03-02 13:19:54|02038|17272|STRL|3.43B|3430000000|110.98|390678|171.54|42|2024-04-29|15/03/2024||0.825||446650000|110.98000335693|1|2024-02-26|15/12/2023|1.3|1.02|486000000|522450000|87.019996643066|1
2024-03-02 13:20:00|02039|1163492|FTHM|56.31M|56310000|2.73|52742|-39.87|21|2024-05-09|15/03/2024||-0.0667||85270000|2.7300000190735|1|2024-03-20|15/12/2023||-0.15||80970000|2.7300000190735|1
2024-03-02 13:20:06|02040|1171270|JOAN|21.21M|21210000|0.506|215239|-84.87|17|2024-06-04|15/04/2024||-0.7149||473450000|0.50599998235703|1|2024-03-22|15/01/2024||0.4943||706650000|0.50599998235703|1
2024-03-02 13:20:14|02041|40982|CUBI|1.72B|1720000000|54.61|330583|81.37|39|2024-04-24|15/03/2024||1.7||187220000|54.560001373291|1|2024-01-25|15/12/2023|1.9|1.69|191170000|187890000|53.069999694824|1
2024-03-02 13:20:20|02042|1052401|LVO|139.57M|139570000|1.58|231522|36.21|29|2024-06-25|15/03/2024||-0.035||30320000|1.5800000429153|1|2024-02-08|15/12/2023|-0.03|-0.0167|31250000|31700000|1.4700000286102|1
2024-03-02 13:20:27|02043|949621|ZVRA|293.72M|293720000|7.08|265491|32.83|37|2024-05-09|15/03/2024||-0.3975||4740000|7.0799999237061|1|2024-03-28|15/12/2023||-0.28||11480000|7.0799999237061|1
2024-03-02 13:20:34|02044|946348|SMMT|3.26B|3260000000|4.650|1836684|138.46|38|2024-05-09|15/03/2024|||||4.6500000953674|1|2024-02-20|15/12/2023|-0.04||||5.0700001716614|1
2024-03-02 13:20:42|02045|1175431|COOK|280.55M|280550000|2.23|368499|-42.23|17|2024-05-08|15/03/2024||0.0613||157630000|2.2300000190735|1|2024-03-07|15/12/2023||-0.0442||153900000|2.2300000190735|1
2024-03-02 13:20:50|02046|20753|GAMI|472.67M|472670000|19.29|6498|1.05|41|2024-05-07|15/03/2024|||||19.290000915527|1|2024-02-06|15/12/2023|0.66||57310||19.010000228882|1
2024-03-02 13:20:56|02047|1012040|ATNXQ|129.95K|129950|0.015|18767|-99.44|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
2024-03-02 13:21:02|02048|42975|PPTA|266.75M|266750000|4.16|10180|-14.58|19|2024-05-14|15/03/2024||-0.03|||4.1599998474121|1|2024-03-15|15/12/2023||-0.14||0.00|4.1599998474121|1
2024-03-02 13:21:09|02049|17420|ULH|892.5M|892500000|33.93|28391|11.47|43|2024-04-25|15/03/2024||0.63||429000000|33.930000305176|1|2024-02-15|15/12/2023|0.81|1.03|390900000|430000000|31.959999084473|1
2024-03-02 13:21:16|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
2024-03-02 13:21:24|02051|1097841|ADN|15.96M|15960000|0.22|1533664|-87.21|22|2024-05-15|15/03/2024|||||0.21999999880791|1|2024-03-25|15/12/2023||-0.2|||0.21999999880791|1
2024-03-02 13:21:35|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
2024-03-02 13:21:42|02053|1008723|HCC|3.01B|3010000000|57.56|751257|41.11|29|2024-05-01|15/03/2024||2.6||480740000|57.540000915527|1|2024-02-14|15/12/2023|2.49|2.72|363800000|393040000|59.560001373291|1
2024-03-02 13:21:49|02054|44411|NMIH|2.43B|2430000000|30.05|493945|26.69|39|2024-05-01|15/03/2024||0.978||133860000|30.049999237061|1|2024-02-14|15/12/2023|1.01|0.96|151400000|131530000|29.770000457764|1
2024-03-02 13:21:54|02055|1171962|DSGN|160.16M|160160000|2.86|263013|-59.55|13|2024-05-06|15/03/2024||-0.33||0.00|2.8599998950958|1|2024-03-07|15/12/2023||-0.31||0.00|2.8599998950958|1
2024-03-02 13:21:59|02056|1176340|VIA|78.43M|78430000|10.85|39549|-61.8|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
2024-03-02 13:22:06|02057|959850|UAVS|9.05M|9050000|1.270|383607|-84.7|31|2024-03-27|15/12/2023|||||1.289999961853|1|2023-11-14|15/09/2023|-0.07||3480000||0.11640000343323|20
2024-03-02 13:22:11|02058|1175508|IMRX|180.01M|180010000|6.15|57330|22.75|15|2024-05-07|15/03/2024||-0.485||0.00|6.1500000953674|1|2024-03-01|15/12/2023|-0.52|-0.4629|0.00|0.00|6.1999998092651|1
2024-03-02 13:22:19|02059|949610|ASXC|80.62M|80620000|0.306|1211661|-55.53|37|2024-05-07|15/03/2024||-0.05||1100000|0.30500000715256|1|2024-03-04|15/12/2023||-0.065||4650000|0.30500000715256|1
2024-03-02 13:22:25|02060|1081600|STIM|87.09M|87090000|3.01|219223|-42.34|29|2024-05-07|15/03/2024||-0.2932||16990000|3.0099999904633|1|2024-03-05|15/12/2023||-0.2594||19850000|3.0099999904633|1
2024-03-02 13:22:30|02061|1171266|INNV|661.83M|661830000|4.87|27806|-36.01|18|2024-05-07|15/03/2024||-0.0259||191260000|4.8699998855591|1|2024-02-06|15/12/2023|-0.03|-0.03|188890000|184010000|5.6700000762939|1
2024-03-02 13:22:36|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
2024-03-02 13:22:43|02063|15857|CVGI|212.34M|212340000|6.7|138056|-18.39|43|2024-04-30|15/03/2024||0.235||248790000|6.6999998092651|1|2024-03-05|15/12/2023||0.1467||225220000|6.6999998092651|1
2024-03-02 13:22:49|02064|1082134|HYREQ|313.52K|313520|0.01|39611|-66.67|30|2024-05-14|15/03/2024||||5780000|0.00999999977648|1|2024-03-13|15/12/2023||-0.06||19730000|0.00999999977648|1
2024-03-02 13:22:57|02065|16644|MNKD|1.22B|1220000000|4.5|2800565|-6.44|43|2024-05-07|15/03/2024||0.01||90340000|4.5|1|2024-02-27|15/12/2023|0.02|0.0017|58470000|53500000|3.579999923706|1
2024-03-02 13:23:03|02066|40324|GTBP|6.07M|6070000|4.31|8828|-80.05|27|2024-05-13|15/03/2024||-0.1|||4.4000000953674|1|2024-03-27|15/12/2023||-0.085||0.00|4.4000000953674|1
2024-03-02 13:23:09|02067|1174643|CVRX|435.09M|435090000|20.79|175960|93.4|17|2024-04-24|15/03/2024||-0.5417||11420000|20.790000915527|1|2024-01-25|15/12/2023|-0.44|-0.55|11300000|11150000|27.620000839233|1
2024-03-02 13:23:14|02068|1121161|HARP|490.85M|490850000|22.94|1023285|210|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
2024-03-02 13:23:20|02069|961627|AVTX|3.54M|3540000|4.510|89015|-99.23|31|2024-04-01|15/12/2023||-302.4||1000000|4.4200000762939|1|2023-11-09|15/09/2023|-0.11|-1.1|240000|1000000|0.10899999936422|240
2024-03-02 13:23:27|02070|16511|LKFN|1.62B|1620000000|63.41|118326|-10.12|43|2024-04-22|15/03/2024||0.8667||59430000|63.409999847412|1|2024-01-25|15/12/2023|0.98|0.89|65810000|59820000|63.319999694824|1
2024-03-02 13:23:34|02071|16310|HURN|1.67B|1670000000|99.4|114455|20.02|43|2024-04-30|15/03/2024||0.9599||354440000|99.400001525879|1|2024-02-27|15/12/2023|1.29|1.14|339200000|341710000|107.01999664307|1
2024-03-02 13:23:40|02072|1174593|GRPH|197.42M|197420000|3.39|165318|28.41|16|2024-05-09|15/03/2024||-0.11||0.00|3.3900001049042|1|2024-03-18|15/12/2023||-0.13||0.00|3.3900001049042|1
2024-03-02 13:23:47|02073|985718|SYRS|201.55M|201550000|7.75|324320|106.12|31|2024-05-09|15/03/2024||-0.945||875000|7.75|1|2024-03-12|15/12/2023||-1.14||2000000|7.75|1
2024-03-02 13:23:55|02074|17130|RDUS|590.39M|590390000|21.19|170099|-39.75|42|2024-06-26|15/05/2024||0.25||730050000|21.190000534058|1|2024-04-04|15/02/2024||-0.41||667150000|21.190000534058|1
2024-03-02 13:24:01|02075|20654|OXM|1.59B|1590000000|101.94|156656|-12.59|38|2024-06-12|15/04/2024||3.65||422320000|101.94000244141|1|2024-03-28|15/01/2024||1.93||405830000|101.94000244141|1
2024-03-02 13:24:09|02076|16976|PSMT|2.53B|2530000000|83.73|155239|18.35|43|2024-04-04|15/02/2024||1.23||1260000000|83.730003356934|1|2024-01-09|15/11/2023|1.24|1.07|1170000000|1150000000|73.220001220703|1
2024-03-02 13:24:16|02077|100229|TVTX|598.9M|598900000|7.87|1441679|-64.34|41|2024-05-02|15/03/2024||-0.97||44070000|7.8699998855591|1|2024-02-15|15/12/2023|0.94|-1.18|45050000|41680000|8.25|1
2024-03-02 13:24:24|02078|32362|GES|1.36B|1360000000|25.34|851424|16.35|43|2024-05-22|15/04/2024||-0.0187||573040000|25.340000152588|1|2024-03-20|15/01/2024||1.62||854150000|25.340000152588|1
2024-03-02 13:24:30|02079|955540|BW|117.97M|117970000|1.315|1024870|-79.77|36|2024-05-09|15/03/2024||-0.1||220730000|1.3200000524521|1|2024-03-05|15/12/2023||-0.0575||256280000|1.3200000524521|1
2024-03-02 13:24:38|02080|44403|MMI|1.4B|1400000000|36.42|146412|5.05|41|2024-05-03|15/03/2024||-0.14||160300000|36.430000305176|1|2024-02-16|15/12/2023|-0.27|-0.28|166200000|167900000|39.959999084473|1
2024-03-02 13:24:44|02081|1175173|ABSI|598.63M|598630000|5.46|1626550|152.78|16|2024-05-08|15/03/2024||-0.17||4730000|5.460000038147|1|2024-03-19|15/12/2023||-0.218||2180000|5.460000038147|1
2024-03-02 13:24:52|02082|16375|SNEX|2.2B|2200000000|69.68|151245|0.75|42|2024-05-07|15/03/2024||1.65||770500000|69.680000305176|1|2024-02-06|15/12/2023|2.13|1.73|784200000|784800000|65.5|1
2024-03-02 13:24:57|02083|960941|NBEVQ|16.91K|16910|0.0001|59356|0|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
2024-03-02 13:25:05|02084|20559|AVD|311.08M|311080000|10.83|222524|-48.48|43|2024-05-07|15/03/2024||0.07|||10.819999694824|1|2024-03-11|15/12/2023||0.26||171000000|10.819999694824|1
2024-03-02 13:25:12|02085|1152990|MCBS|603.17M|603170000|23.93|29703|19.35|26|2024-04-19|15/03/2024||0.53||31400000|23.930000305176|1|2024-01-23|15/12/2023|0.44|0.48|30830000|29650000|24.659999847412|1
2024-03-02 13:25:19|02086|16775|INSG|39.56M|39560000|3.33|99209|-58.89|43|2024-05-08|15/03/2024||-0.0467||40610000|3.329999923706|1|2024-02-27|15/12/2023||-0.05||40570000|2.0899999141693|1
2024-03-02 13:25:28|02087|20704|MPX|383.25M|383250000|11.05|74859|-16.54|43|2024-04-24|15/03/2024|||||11.050000190735|1|2024-01-25|15/12/2023|0.16|0.19|70900000|54800000|11.039999961853|1
2024-03-02 13:25:35|02088|942487|ATRA|78.55M|78550000|0.77|3534700|-78.49|37|2024-05-08|15/03/2024||-0.47||13740000|0.77069997787476|1|2024-03-04|15/12/2023|-0.38|-0.445|2840000|2830000|0.77069997787476|1
2024-03-02 13:25:41|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
2024-03-02 13:25:47|02090|1172579|NPCE|420.28M|420280000|15.99|78049|280.71|14|2024-05-09|15/03/2024||-0.342||16900000|15.989999771118|1|2024-03-05|15/12/2023||-0.315||17410000|15.989999771118|1
2024-03-02 13:25:55|02091|17578|WTBA|292.69M|292690000|17.5|29377|-15.91|43|2024-04-25|15/03/2024||0.26||18490000|17.5|1|2024-01-25|15/12/2023|0.27|0.31|44580000|19800000|20.39999961853|1
2024-03-02 13:26:02|02092|1172382|KRT|600.93M|600930000|30.1|60515|92.83|19|2024-05-09|15/03/2024||0.5663||101730000|30.10000038147|1|2024-03-20|15/12/2023||0.3854||95490000|30.10000038147|1
2024-03-02 13:26:08|02093|994715|DSHK|45.85M|45850000|0.230|154524|-33.33|31|2024-05-10|15/03/2024|||||0.23000000417233|1|2024-03-08|15/12/2023||-0.11||94410000|0.23000000417233|1
2024-03-02 13:26:15|02094|15984|EGAN|193.77M|193770000|6.21|88428|-21.09|42|2024-05-09|15/03/2024||0.085||24300000|6.210000038147|1|2024-02-08|15/12/2023|0.11|0.08|23800000|23550000|7.6399998664856|1
2024-03-02 13:26:20|02095|1172510|AKYA|295.93M|295930000|6.03|204707|-46.45|16|2024-05-14|15/03/2024||-0.2576||26150000|6.0300002098083|1|2024-03-04|15/12/2023||-0.2684||26130000|6.0300002098083|1
2024-03-02 13:26:26|02096|1173019|TRML|1.09B|1090000000|42.59|221274|381.79|14|2024-03-15|15/12/2023||-0.3||0.00|42.590000152588|1|2023-11-10|15/09/2023||-0.6||0.00|16.190000534058|1
2024-03-02 13:26:32|02097|1163718|TLMD|304.01M|304010000|3.000|1462823|0|10|2022-08-11|15/06/2022||-0.1444||27890000|3|1|2022-05-12|15/03/2022||-0.1446||26900000|3|1
2024-03-02 13:26:40|02098|1174591|TKNO|116.67M|116670000|2.86|25855|-43.81|17|2024-05-08|15/03/2024||-0.2267||9450000|2.8599998950958|1|2024-03-11|15/12/2023||-0.24||8330000|2.8599998950958|1
2024-03-02 13:26:48|02099|1174641|AVTE|659.35M|659350000|23.83|93478|1.75|16|2024-05-13|15/03/2024||-0.68||0.00|23.829999923706|1|2024-03-27|15/12/2023||-0.68||0.00|23.829999923706|1
2024-03-02 13:26:54|02100|1175356|SNPO|639.79M|639790000|8.36|39320|-28.36|17|2024-05-08|15/03/2024||0.0626||261080000|8.3599996566772|1|2024-03-07|15/12/2023||0.1094||266430000|8.3599996566772|1
2024-03-02 13:27:00|02101|1175585|MXCT|490.71M|490710000|372.5|807885|-0.63|14|2024-05-07|15/03/2024||-0.11||9100000|4.710000038147|1|2024-03-12|15/12/2023||-0.0683||13450000|4.710000038147|1
2024-03-02 13:27:08|02102|15647|CASS|651.14M|651140000|47.89|43694|0.27|36|2024-04-25|15/03/2024||0.54||50190000|47.889999389648|1|2024-01-25|15/12/2023|0.61|0.48|50740000|48330000|42.950000762939|1
2024-03-02 13:27:14|02103|1174426|CYT|111.57M|111570000|3.10|70584|96.2|16|2024-05-02|15/03/2024||-0.25||0.00|3.0999999046326|1|2024-03-13|15/12/2023||-0.25||0.00|3.0999999046326|1
2024-03-02 13:27:19|02104|1172511|BMEA|635.92M|635920000|17.81|1286839|37|15|2024-05-13|15/03/2024||-0.91||0.00|17.809999465942|1|2024-03-04|15/12/2023||-0.8576||0.00|17.809999465942|1
2024-03-02 13:27:25|02105|995922|CLPR|198.02M|198020000|4.67|46617|-30.19|31|2024-05-08|15/03/2024||0.06||37500000|4.6599998474121|1|2024-03-14|15/12/2023||0.06||36660000|4.6599998474121|1
2024-03-02 13:27:30|02106|1167060|BDSX|142.95M|142950000|1.58|135307|-21.39|18|2024-05-08|15/03/2024||-0.1431||14250000|1.5800000429153|1|2024-03-01|15/12/2023|-0.1|-0.11|14700000|15620000|1.539999961853|1
2024-03-02 13:27:36|02107|1169480|ANGN|3.01M|3010000|1.00|95035|63.72|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
2024-03-02 13:27:42|02108|1073097|IBEX|283.26M|283260000|16.12|65627|-40.71|21|2024-05-15|15/03/2024||0.5805||133310000|16.120000839233|1|2024-02-08|15/12/2023|0.44|0.5|132600000|134930000|17.290000915527|1
2024-03-02 13:27:50|02109|15677|CCRN|639.65M|639650000|18.42|507844|-28.13|43|2024-05-01|15/03/2024||0.1732||374880000|18.420000076294|1|2024-02-21|15/12/2023|0.29|0.27|414040000|404420000|17.469999313354|1
2024-03-02 13:27:57|02110|25321|IMAX|878.26M|878260000|16.87|872975|-11.4|38|2024-04-25|15/03/2024||0.1||78170000|16.870000839233|1|2024-02-27|15/12/2023|0.17|0.05|86000000|85900000|15.659999847412|1
2024-03-02 13:28:05|02111|20175|CCO|865.86M|865860000|1.795|2479534|13.61|43|2024-05-07|15/03/2024||-0.1751||461460000|1.789999961853|1|2024-02-26|15/12/2023|0.0507|0.04|632100000|608560000|1.8799999952316|1
2024-03-02 13:28:11|02112|1073037|COGT|751.29M|751290000|7.23|2540900|-43.78|29|2024-05-07|15/03/2024||-0.4971||0.00|7.2300000190735|1|2024-02-26|15/12/2023|-0.63|-0.56|0.00||7.4400000572205|1
2024-03-02 13:28:18|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
2024-03-02 13:28:23|02114|1175179|XPOF|600.33M|600330000|14.05|830960|-44.36|16|2024-05-09|15/03/2024||0.2733||80200000|14.050000190735|1|2024-02-29|15/12/2023|0.08|0.1811|90200000|81710000|9.7399997711182|1
2024-03-02 13:28:30|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
2024-03-02 13:28:37|02116|17346|INVA|963.58M|963580000|15.24|690240|39.43|43|2024-04-24|15/03/2024||0.18||73310000|15.239999771118|1|2024-02-29|15/12/2023|0.76|0.23|85840000|75520000|15.35000038147|1
2024-03-02 13:28:45|02117|17611|DZSI|53.71M|53710000|1.43|230326|-86.38|40|2024-05-09|15/03/2024||0.1488||67750000|1.4299999475479|1|2024-03-04|15/12/2023||0.35||108170000|1.4299999475479|1
2024-03-02 13:28:51|02118|1173521|OMIC|44.36M|44360000|0.6|158436|-71.08|17|2024-05-07|15/03/2024||-0.3189||942600|0.60449999570847|1|2024-03-04|15/12/2023||-0.3178||691000|0.60449999570847|1
2024-03-02 13:28:56|02119|1174640|ABOS|268.7M|268700000|4.64|443697|-9.38|17|2024-05-13|15/03/2024||-0.2569||0.00|4.6399998664856|1|2024-03-25|15/12/2023||-0.1702||0.00|4.6399998664856|1
2024-03-02 13:29:04|02120|20820|FOR|1.72B|1720000000|34.38|174606|141.94|43|2024-04-18|15/03/2024||0.71||323030000|34.380001068115|1|2024-01-23|15/12/2023|0.76|0.5|305900000|262940000|34.770000457764|1
2024-03-02 13:29:08|02121|1175512|RXST|2.06B|2060000000|55.7|512086|316.92|15|2024-05-02|15/03/2024||-0.3118||27110000|55.700000762939|1|2024-02-28|15/12/2023|-0.13|-0.36|28600000|27880000|57.919998168945|1
2024-03-02 13:29:13|02122|1163664|SFTGQ|34.22K|34220|0.002|225763|-99.9|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
2024-03-02 13:29:18|02123|1175114|RPID|41.56M|41560000|0.98|227207|-16.24|17|2024-05-07|15/03/2024||-0.3||6100000|0.98000001907349|1|2024-03-01|15/12/2023|-0.26|-0.3|6340000|6150000|1.1000000238419|1
2024-03-02 13:29:24|02124|1072223|BWB|326.05M|326050000|11.75|89193|-19.47|30|2024-04-25|15/03/2024||0.2608||27400000|11.75|1|2024-01-24|15/12/2023|0.28|0.27|26720000|26900000|13.560000419617|1
2024-03-02 13:29:30|02125|1173831|DIBS|209.55M|209550000|5.25|101894|7.14|14|2024-05-08|15/03/2024||-0.09||19550000|5.25|1|2024-02-28|15/12/2023|-0.07|-0.085|20920000|20050000|5.0199999809265|1
2024-03-02 13:29:35|02126|1175518|WEBR|436.43M|436430000|8.12|637685|0|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
2024-03-02 13:29:41|02127|1175121|ZVIA|106.51M|106510000|1.49|132779|-59.73|16|2024-05-08|15/03/2024||-0.0983||48700000|1.4900000095367|1|2024-02-27|15/12/2023|-0.14|-0.13|37800000|37630000|1.6100000143051|1
2024-03-02 13:29:46|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
2024-03-02 13:29:52|02129|1081650|HQI|183.34M|183340000|13.15|18297|-42.43|29|2024-05-13|15/03/2024||0.24||9400000|13.14999961853|1|2024-03-13|15/12/2023||0.055||8600000|13.14999961853|1
2024-03-02 13:29:59|02130|20768|BFX|7.06M|7060000|0.19|434241|-88.79|43|2024-05-21|15/03/2024||-0.42||54500000|0.19400000572205|1|2024-02-09|15/12/2023||-0.26||77900000|0.52020001411438|1
2024-03-02 13:30:06|02131|1172939|HOWL|284.63M|284630000|7|281464|171.32|16|2024-05-08|15/03/2024||-0.3967||0.00|7|1|2024-03-21|15/12/2023||-0.415||2300000|7|1
2024-03-02 13:30:12|02132|1169485|TERN|451.72M|451720000|7.31|619237|-26.9|17|2024-05-13|15/03/2024||-0.326||0.00|7.3099999427795|1|2024-03-26|15/12/2023||-0.2899||0.00|7.3099999427795|1
2024-03-02 13:30:19|02133|21006|SRI|486.5M|486500000|17.66|93236|-16.14|43|2024-05-01|15/03/2024||0.03||238180000|17.659999847412|1|2024-02-28|15/12/2023|0.12|0.1|229400000|234220000|18.610000610352|1
2024-03-02 13:30:25|02134|1123001|KLDO|4.26K|4260|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
2024-03-02 13:30:32|02135|1166238|LSF|7.66M|7660000|0.82|31897|-25.53|18|2024-05-09|15/03/2024||-0.315||8860000|0.81919997930527|1|2024-03-06|15/12/2023||-0.23||8740000|0.81919997930527|1
2024-03-02 13:30:37|02136|1171974|KLTR|201.99M|201990000|1.41|143137|-24.19|15|2024-05-07|15/03/2024||-0.0154||42870000|1.4099999666214|1|2024-02-22|15/12/2023|-0.03|-0.03|44480000|41800000|1.4500000476837|1
2024-03-02 13:30:42|02137|1175149|PECO|4.83B|4830000000|35.51|703314|5.53|16|2024-05-01|15/03/2024||0.1381||147430000|35.509998321533|1|2024-02-08|15/12/2023|0.11|0.11|154450000|152010000|34.709999084473|1
2024-03-02 13:30:49|02138|102893|ARDX|2.17B|2170000000|9.34|6501282|223.18|38|2024-05-02|15/03/2024||-0.1014||35730000|9.3400001525879|1|2024-02-22|15/12/2023|-0.12|-0.09|34360000|34450000|8.5|1
2024-03-02 13:30:55|02139|1172765|RAIN|44.03M|44030000|1.21|308802|-87.04|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
2024-03-02 13:31:01|02140|50977|OTRK|5.85M|5850000|0.16|294895|-95.54|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
2024-03-02 13:31:07|02141|50880|WKHS|87.92M|87920000|0.337|8035741|-82.03|31|2024-05-08|15/03/2024||-0.0775||14080000|0.33700001239777|1|2024-03-04|15/12/2023|-0.1139|-0.0836|3410000|11270000|0.33700001239777|1
2024-03-02 13:31:14|02142|16518|LMNR|323.55M|323550000|17.97|54582|14.02|46|2024-06-04|15/04/2024||0.26||48780000|17.969999313354|1|2024-03-07|15/01/2024||-0.325||40450000|17.969999313354|1
2024-03-02 13:31:20|02143|1166741|KRON|59.48M|59480000|1.02|192041|-38.55|19|2024-05-08|15/03/2024||-0.4775||1380000|1.0199999809265|1|2024-03-19|15/12/2023||-0.525||1530000|1.0199999809265|1
2024-03-02 13:31:25|02144|1166409|AVO|760.19M|760190000|10.73|174703|-7.82|21|2024-06-06|15/04/2024||0.02||178700000|10.729999542236|1|2024-03-11|15/01/2024||-0.04||194300000|10.729999542236|1
2024-03-02 13:31:32|02145|942478|GWB|1.70B|1700000000|30.88|14975967|0|31|2022-07-28|15/06/2022||0.64||110500000|30.879999160767|1|2022-05-11|15/03/2022||0.66||108100000|30.879999160767|1
2024-03-02 13:31:38|02146|21254|LRN|2.59B|2590000000|61.12|672726|43.98|43|2024-04-23|15/03/2024||1.43||503530000|61.119998931885|1|2024-01-23|15/12/2023|1.54|1.31|504900000|498050000|62.090000152588|1
2024-03-02 13:31:45|02147|15708|CHEF|1.51B|1510000000|38.17|415388|12.07|43|2024-05-01|15/03/2024||0.0765||832250000|38.169998168945|1|2024-02-14|15/12/2023|0.47|0.42|950500000|909500000|33.560001373291|1
2024-03-02 13:31:51|02148|1175429|RLYB|89.19M|89190000|2.36|235733|-69.82|14|2024-05-07|15/03/2024||-0.5||0.00|2.3599998950958|1|2024-03-12|15/12/2023||-0.4745||0.00|2.3599998950958|1
2024-03-02 13:31:58|02149|1159668|ORIC|987.58M|987580000|14.66|464686|227.96|21|2024-05-06|15/03/2024||-0.5403||0.00|14.659999847412|1|2024-03-19|15/12/2023||-0.4775||0.00|14.659999847412|1
2024-03-02 13:32:04|02150|1076696|TALO|2.11B|2110000000|13.32|2002066|-17.27|31|2024-05-08|15/03/2024||-0.01||371050000|13.329999923706|1|2024-02-29|15/12/2023|-0.01|0.1729|384960000|389350000|13|1
2024-03-02 13:32:12|02151|32346|WNC|1.21B|1210000000|26.86|696468|-5.79|43|2024-04-24|15/03/2024||0.5667||546100000|26.860000610352|1|2024-02-01|15/12/2023|1.07|0.9|596000000|633680000|25.299999237061|1
2024-03-02 13:32:18|02152|1169714|CLNN|49.95M|49950000|0.39|1107434|-66.67|19|2024-05-06|15/03/2024||-0.075||121670|0.38899999856949|1|2024-03-08|15/12/2023||-0.0725||126670|0.38899999856949|1
2024-03-02 13:32:24|02153|1173261|VERA|2.58B|2580000000|49.14|1131988|578.73|17|2024-06-20|15/03/2024||-0.5275||0.00|49.139999389648|1|2024-03-21|15/12/2023||-0.5047||0.00|49.139999389648|1
2024-03-02 13:32:30|02154|1089251|RTL|1.01B|1010000000|7.610|1090027|9.89|26|2023-11-08|15/09/2023||||107420000|7.6100001335144|1|2023-08-02|15/06/2023|-0.4||106700000|113380000|7.0500001907349|1
2024-03-02 13:32:36|02155|960585|TH|975.95M|975950000|9.6|552541|-34.92|26|2024-05-07|15/03/2024||0.13||100250000|9.6000003814697|1|2024-03-08|15/12/2023||0.2467||118000000|9.6000003814697|1
2024-03-02 13:32:42|02156|1075455|RFL|42.40M|42400000|1.73|25424|-20.64|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
2024-03-02 13:32:48|02157|994772|AQB|9.42M|9420000|2.49|59634|-82.71|28|2024-03-07|15/12/2023||-0.0767||966670|2.4500000476837|1|2023-11-07|15/09/2023|-1.6|-1.94|730000|700000|2.670000076294|1
2024-03-02 13:32:54|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
2024-03-02 13:33:00|02159|1169349|LABP|19.79M|19790000|6.35|8977|67.11|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
2024-03-02 13:33:07|02160|41308|GOGO|1.08B|1080000000|8.41|906113|-47.4|43|2024-05-02|15/03/2024||0.1||97140000|8.4099998474121|1|2024-02-28|15/12/2023|0.11|0.1|97810000|96490000|8.75|1
2024-03-02 13:33:13|02161|989650|DFIN|1.88B|1880000000|64.53|174649|56.21|31|2024-05-02|15/03/2024||0.6575||204650000|64.580001831055|1|2024-02-20|15/12/2023|0.61|0.6|176500000|169350000|61.400001525879|1
2024-03-02 13:33:20|02162|41182|XPRO|2.08B|2080000000|18.87|914491|-20.08|43|2024-05-02|15/03/2024||0.12||360930000|18.860000610352|1|2024-02-21|15/12/2023|0.06|0.15|407000000|368850000|19.229999542236|1
2024-03-02 13:33:28|02163|101874|LPG|1.47B|1470000000|36.22|1050705|62.49|39|2024-05-23|15/03/2024||2.32||154860000|36.229999542236|1|2024-02-01|15/12/2023|2.62|2.54|163100000|161720000|37.439998626709|1
2024-03-02 13:33:33|02164|1167131|AVIR|374.53M|374530000|4.45|488136|29.74|20|2024-05-08|15/03/2024||-0.5728||0.00|4.4499998092651|1|2024-02-28|15/12/2023|-0.47|-0.43|0.00||4.5599999427795|1
2024-03-02 13:33:39|02165|1175844|ELYM|74.17M|74170000|2.69|10705|-22.7|16|2024-05-13|15/03/2024|||||2.6900000572205|1|2024-03-04|15/12/2023||-0.13||0.00|2.6900000572205|1
2024-03-02 13:33:45|02166|995701|REVG|1.24B|1240000000|20.77|584948|75.72|31|2024-06-05|15/04/2024||0.41||666210000|20.780000686646|1|2024-03-06|15/01/2024||0.15||579420000|20.780000686646|1
2024-03-02 13:33:51|02167|16345|IIIN|705.39M|705390000|36.23|112728|18.86|42|2024-04-18|15/03/2024||0.24||130140000|36.270000457764|1|2024-01-18|15/12/2023|0.06|0.12|121700000|130070000|36.090000152588|1
2024-03-02 13:33:59|02168|1010526|SOI|365.49M|365490000|8.505|430207|-10.28|30|2024-04-29|15/03/2024||0.1961||69040000|8.5100002288818|1|2024-02-26|15/12/2023|0.15|0.18|63300000|67030000|7.7699999809265|1
2024-03-02 13:34:06|02169|17573|WSBF|233.03M|233030000|12.44|55729|-22.88|38|2024-04-23|15/03/2024||0.13||32400000|12.439999580383|1|2024-01-30|15/12/2023|0.00|0.18|28630000|35000000|14.340000152588|1
2024-03-02 13:34:15|02170|13962|ADTN|457.24M|457240000|5.81|862315|-65.13|43|2024-05-10|15/03/2024||-0.0725||226180000|5.8099999427795|1|2024-02-27|15/12/2023|-1.09|-0.11|225480000|228300000|6.3099999427795|1
2024-03-02 13:34:21|02171|1160912|GAN|67.16M|67160000|1.49|276036|-17.22|19|2024-05-13|15/03/2024||-0.1142||41710000|1.4900000095367|1|2024-03-20|15/12/2023||-0.1496||34420000|1.4900000095367|1
2024-03-02 13:34:29|02172|20455|MOD|4.79B|4790000000|91.72|820488|258.98|43|2024-05-22|15/03/2024||0.7507||607760000|91.699996948242|1|2024-01-30|15/12/2023|0.74|0.59|561400000|594840000|66.01000213623|1
2024-03-02 13:34:36|02173|100193|NGNE|410.36M|410360000|32|70390|207.75|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
2024-03-02 13:34:42|02174|1096075|STRO|301.72M|301720000|4.95|789281|-13.91|27|2024-05-14|15/03/2024||-0.8583||11970000|4.9499998092651|1|2024-04-01|15/12/2023||-0.8224||11810000|4.9499998092651|1
2024-03-02 13:34:49|02175|958237|IBRX|3.16B|3160000000|4.71|4157536|132.02|32|2024-05-07|15/03/2024||-0.16||25000|4.710000038147|1|2024-02-27|15/12/2023||-0.18||25000|4.1900000572205|1
2024-03-02 13:34:54|02176|1156573|ARQT|1.33B|1330000000|11.77|6062017|-25.6|24|2024-05-01|15/03/2024||-0.8033||11830000|11.770000457764|1|2024-02-27|15/12/2023|-0.72|-0.78|13530000|11410000|9.6899995803833|1
2024-03-02 13:35:00|02177|1175178|OB|172.55M|172550000|3.47|115405|-30.6|15|2024-05-08|15/03/2024||-0.0973||226650000|3.4700000286102|1|2024-02-29|15/12/2023|0.09|0.0889|248230000|251290000|3.9100000858307|1
2024-03-02 13:35:05|02178|1166963|PRAX|612.55M|612550000|49.54|143898|13.11|18|2024-03-13|15/12/2023||-0.2217||0.00|49.540000915527|1|2023-11-07|15/09/2023|-0.18|-0.26|470000||0.98599999745687|15
2024-03-02 13:35:13|02179|13958|TWI|764.74M|764740000|12.61|324064|-4.4|43|2024-05-02|15/03/2024||0.425||506740000|12.609999656677|1|2024-02-29|15/12/2023|0.34|0.281|390200000|418060000|14.14999961853|1
2024-03-02 13:35:22|02180|943148|KE|553.34M|553340000|22.25|123728|-11.88|38|2024-05-01|15/03/2024||0.524||463960000|22.25|1|2024-02-05|15/12/2023|0.33|0.4|421200000|435020000|23.89999961853|1
2024-03-02 13:35:29|02181|21179|RGS|18.81M|18810000|8.250|49903|-70.95|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
2024-03-02 13:35:36|02182|1027142|RBB|321.38M|321380000|17.27|56552|-12.51|29|2024-04-22|15/03/2024||0.3475||27750000|17.270000457764|1|2024-01-22|15/12/2023|0.64|0.35|31040000|27810000|17.5|1
2024-03-02 13:35:41|02183|1127925|HOOK|76.2M|76200000|0.7701|2521619|-14.43|25|2024-05-15|15/03/2024||-0.145||7450000|0.77009999752045|1|2024-03-21|15/12/2023||-0.1925||4550000|0.77009999752045|1
2024-03-02 13:35:46|02184|1024880|KALA|19.74M|19740000|7.32|83395|-28.02|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
2024-03-02 13:35:52|02185|100177|TRVN|10.46M|10460000|0.5709|117690|-43.48|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
2024-03-02 13:35:58|02186|1172947|FSBC|410.93M|410930000|23.68|22911|-14.39|17|2024-04-22|15/03/2024||0.5267||28350000|23.680000305176|1|2024-01-29|15/12/2023|0.63|0.5867|28610000|28950000|25.180000305176|1
2024-03-02 13:36:05|02187|1096136|NGM|126.86M|126860000|1.52|1251636|-65.14|27|2024-05-02|15/03/2024||-0.3595||228150|1.5199999809265|1|2024-03-04|15/12/2023||-0.3933||558200|1.5199999809265|1
2024-03-02 13:36:13|02188|20822|GEFb|3B|3000000000|63.45|12608|-16.63|43|2024-06-05|15/04/2024||0.985||1300000000|63.450000762939|1|2024-02-28|15/01/2024|1.27|0.4675|1210000000|1260000000|62.040000915527|1
2024-03-02 13:36:17|02189|1171798|RXDX|9.56B|9560000000|199.92|1580610|62.23|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
2024-03-02 13:36:26|02190|962331|RMR|774.41M|774410000|24.38|90726|-13.55|33|2024-05-01|15/03/2024||0.38||246710000|24.379999160767|1|2024-02-07|15/12/2023|0.53|0.43|261670000|232960000|24.940000534058|1
2024-03-02 13:36:32|02191|1137412|PSNL|85.35M|85350000|1.69|503388|-35.5|24|2024-05-01|15/03/2024||-0.426||19030000|1.6900000572205|1|2024-02-28|15/12/2023|-0.54|-0.5|19700000|19750000|1.5|1
2024-03-02 13:36:38|02192|994019|PRTH|245.9M|245900000|3.205|26228|-10.97|25|2024-05-08|15/03/2024||-0.0975||206870000|3.204999923706|1|2024-03-21|15/12/2023||-0.1025||201840000|3.204999923706|1
2024-03-02 13:36:45|02193|16001|EMKR|31.71M|31710000|0.4101|875273|-70.71|41|2024-05-02|15/03/2024||-0.01||26990000|0.41010001301765|1|2024-02-08|15/12/2023|-0.03|-0.02|24100000|28990000|0.62999999523163|1
2024-03-02 13:36:51|02194|1054795|MCB|421.43M|421430000|38|115909|-31.57|29|2024-04-17|15/03/2024||1.49||63880000|38|1|2024-01-18|15/12/2023|1.28|1.51|63560000|61820000|47.970001220703|1
2024-03-02 13:36:58|02195|17155|SGC|235.21M|235210000|14.25|59234|20.76|41|2024-05-01|15/03/2024||0.14||134800000|14.25|1|2024-03-13|15/12/2023|0.135|0.1467|142600000|142860000|14.25|1
2024-03-02 13:37:03|02196|1175171|INST|3.31B|3310000000|22.82|297141|-7.98|15|2024-04-29|15/03/2024||0.1504||153490000|22.819999694824|1|2024-02-20|15/12/2023|0.23|0.23|135400000|134620000|24.309999465942|1
2024-03-02 13:37:11|02197|16023|ESCA|206.74M|206740000|15.05|23115|17.58|38|2024-04-18|15/03/2024|||||15.050000190735|1|2024-03-04|15/12/2023||0.29||67100000|15.050000190735|1
2024-03-02 13:37:18|02198|16406|ITIC|294.9M|294900000|155.98|2949|-2.26|40|2024-05-03|15/03/2024|||||155.97999572754|1|2024-02-13|15/12/2023|||||165.2200012207|1
2024-03-02 13:37:23|02199|1131053|ALTG|374.5M|374500000|11.56|261507|-39.09|23|2024-05-08|15/03/2024||-0.1067||468370000|11.569999694824|1|2024-03-14|15/12/2023||-0.01||483690000|11.569999694824|1
2024-03-02 13:37:29|02200|1052094|HBB|252.58M|252580000|17.98|35376|37.99|29|2024-05-01|15/03/2024|||||18.049999237061|1|2024-03-06|15/12/2023||0.81||199700000|18.049999237061|1
2024-03-02 13:37:35|02201|1167954|FDMT|1.45B|1450000000|29.37|1053569|62|18|2024-05-09|15/03/2024||-0.765||1080000|29.370000839233|1|2024-02-29|15/12/2023|-0.69|-0.726|-18000|2400000|27.889999389648|1
2024-03-02 13:37:43|02202|16587|STGW|1.47B|1470000000|5.45|545257|-28.1|43|2024-05-03|15/03/2024||0.145||634970000|5.4499998092651|1|2024-02-27|15/12/2023|0.12|0.28|654800000|684840000|7.0199999809265|1
2024-03-02 13:37:50|02203|17212|VIRX|35.15M|35150000|0.91|150782|-46.78|43|2024-05-07|15/03/2024||-0.34||0.00|0.91009998321533|1|2024-03-12|15/12/2023||-0.31||0.00|0.91009998321533|1
2024-03-02 13:37:55|02204|1123577|RIDEQ|27.92M|27920000|1.73|42550|-89.12|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
2024-03-02 13:38:01|02205|1174425|TBIO|15.86M|15860000|0.53|620944|-69.78|16|2024-05-08|15/03/2024||-0.32||8000000|0.52880001068115|1|2024-03-19|15/12/2023||-0.27||9500000|0.52880001068115|1
2024-03-02 13:38:07|02206|1163602|CURI|26.01M|26010000|0.49|106875|-69.18|20|2024-05-09|15/03/2024||-0.14||14650000|0.49000000953674|1|2024-03-20|15/12/2023||-0.155||15800000|0.49000000953674|1
2024-03-02 13:38:13|02207|1174692|CURV|533.01M|533010000|5.12|190406|88.93|17|2024-06-05|15/04/2024||0.1423||296300000|5.1199998855591|1|2024-03-14|15/01/2024||-0.0767||276240000|5.1199998855591|1
2024-03-02 13:38:21|02208|20696|KRO|1.06B|1060000000|9.19|245055|-20.09|43|2024-05-08|15/03/2024||-0.078||451880000|9.1899995803833|1|2024-03-11|15/12/2023||-0.1403||379060000|9.1899995803833|1
2024-03-02 13:38:28|02209|30743|ESTE|2.98B|2980000000|21.17|1874341|45.3|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
2024-03-02 13:38:34|02210|1076787|MGTX|407.66M|407660000|6.41|247516|-15.55|29|2024-05-09|15/03/2024||-0.41||3500000|6.4099998474121|1|2024-03-13|15/12/2023||0.025||3500000|6.4099998474121|1
2024-03-02 13:38:43|02211|16988|PTSI|391.1M|391100000|17.76|21598|-40.68|37|2024-04-16|15/03/2024||0.1||183200000|17.760000228882|1|2024-02-01|15/12/2023|-0.1|0.2|180200000|196600000|20.709999084473|1
2024-03-02 13:38:48|02212|1152785|XGN|34.43M|34430000|2.02|50432|-14.41|26|2024-05-13|15/03/2024||-0.4157||11480000|2.0199999809265|1|2024-03-19|15/12/2023||-0.4305||11560000|2.0199999809265|1
2024-03-02 13:38:54|02213|101281|ADRO|76.89T|76890000000000|2,490|40803239|-16.72|40|2024-04-25|15/03/2024||0.0108||1340000000|2490|1|2024-02-29|15/12/2023|0.0116|0.0116|1460000000|1430000000|2400|1
2024-03-02 13:39:00|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
2024-03-02 13:39:08|02215|1031736|CSSE|6.12M|6120000|0.19|234954|-95.41|29|2024-05-09|15/03/2024||-1.13||106840000|0.18999999761581|1|2024-03-28|15/12/2023||-0.77||126770000|0.18999999761581|1
2024-03-02 13:39:13|02216|1172717|IMPLQ|215.1K|215100|0.009|173061|-99.35|15|2024-06-03|15/03/2024||-0.39||10000000|0.00899999961257|1|2024-03-22|15/12/2023||-0.21||9700000|0.00899999961257|1
2024-03-02 13:39:20|02217|16267|HIFS|361.06M|361060000|166.97|14737|-40.72|29|2024-04-11|15/03/2024|||||166.9700012207|1|2024-01-19|15/12/2023|||||186.19000244141|1
2024-03-02 13:39:26|02218|39326|CENX|982.51M|982510000|10.6|1610079|-15.34|39|2024-05-01|15/03/2024||-0.0767||465790000|10.60000038147|1|2024-02-21|15/12/2023|0.39|0.17|512300000|476300000|10.210000038147|1
2024-03-02 13:39:32|02219|1167034|FHTX|335.2M|335200000|7.94|165842|31.89|19|2024-05-06|15/03/2024||-0.6925||5450000|7.9400000572205|1|2024-03-07|15/12/2023||-0.744||4180000|7.9400000572205|1
2024-03-02 13:39:39|02220|17474|VALU|397.82M|397820000|42.20|3800|-18.67|35|2024-03-13|15/01/2024|||||42.200000762939|1|2023-12-15|15/10/2023|||||48.580001831055|1
2024-03-02 13:39:45|02221|1168846|CGEM|791.87M|791870000|18.51|362435|63.66|18|2024-05-09|15/03/2024||-0.965||0.00|18.510000228882|1|2024-03-07|15/12/2023||-0.9633||0.00|18.510000228882|1
2024-03-02 13:39:52|02222|16101|LAB|724.52M|724520000|2.5|1535495|37.36|43|2024-05-02|15/03/2024|||||2.5|1|2024-02-28|15/12/2023|-0.25|-0.24|28200000|24900000|2.3399999141693|1
2024-03-02 13:39:58|02223|34441|PLM|409.34M|409340000|2.1050|136320|-19.96|37|2023-11-22|15/09/2023|||||2.0999999046326|1|2023-08-11|15/06/2023|-0.02||||2.079999923706|1
2024-03-02 13:40:04|02224|1169486|VOR|153.92M|153920000|2.27|239869|-59.17|18|2024-05-09|15/03/2024||-0.482||0.00|2.2699999809265|1|2024-03-21|15/12/2023||-0.504||0.00|2.2699999809265|1
2024-03-02 13:40:11|02225|985559|RNAC|111.73M|111730000|0.690|699461|-56.33|32|2024-05-09|15/03/2024||-0.055||5000000|0.68999999761581|1|2024-03-14|15/12/2023||-0.035||5880000|0.68999999761581|1
2024-03-02 13:40:18|02226|1057075|VMD|450.44M|450440000|10.45|43826|-14.48|27|2024-05-06|15/03/2024||0.09||51900000|10.449999809265|1|2024-03-06|15/12/2023||0.105||50450000|10.449999809265|1
2024-03-02 13:40:25|02227|31163|ABUS|474.02M|474020000|2.79|978140|-0.71|43|2024-05-02|15/03/2024||-0.1||4510000|2.789999961853|1|2024-02-29|15/12/2023|-0.12|-0.116|2140000|4780000|2.8800001144409|1
2024-03-02 13:40:31|02228|1167739|KNTE|122.16M|122160000|2.59|396026|-49.22|17|2024-05-09|15/03/2024||-0.372||0.00|2.5899999141693|1|2024-03-25|15/12/2023||-0.45||0.00|2.5899999141693|1
2024-03-02 13:40:37|02229|1006461|FBRX|26.29M|26290000|0.72|42862|-30.1|29|2024-05-13|15/03/2024|||||0.72359997034073|1|2024-03-20|15/12/2023||-0.28||0.00|0.72359997034073|1
2024-03-02 13:40:43|02230|940837|MDVLQ|2.23M|2230000|1.380|145494|-92.38|29|2023-11-08|15/09/2023||-0.03||798000|3.670000076294|1|2023-08-10|15/06/2023||-0.03||761000|10.609999656677|1
2024-03-02 13:40:50|02231|17438|UFPT|1.66B|1660000000|216.8|60663|81.73|43|2024-04-30|15/03/2024||1.63||99100000|216.80000305176|1|2024-02-21|15/12/2023|1.53|1.12|101500000|94550000|193.80999755859|1
2024-03-02 13:40:56|02232|1127926|GNLN|1.72M|1720000|0.460|36791|-87.73|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
2024-03-02 13:41:02|02233|1172282|RPHM|54.63M|54630000|1.64|1091935|-61.86|16|2024-05-08|15/03/2024||-0.4151||0.00|1.6399999856949|1|2024-03-20|15/12/2023||-0.6126||0.00|1.6399999856949|1
2024-03-02 13:41:07|02234|1163555|SPRU|76M|76000000|4.180|48281|-39.93|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
2024-03-02 13:41:14|02235|17472|UTMD|252.87M|252870000|69.67|18261|-25.4|37|2024-04-25|15/03/2024|||||69.669998168945|1|2024-01-30|15/12/2023|||||82.75|1
2024-03-02 13:41:21|02236|6458|YELLQ|278.89M|278890000|5.350|330450|108.17|43|2024-05-01|15/03/2024||-0.56||1140000000|5.3499999046326|1|2024-03-04|15/12/2023||-1.21||1160000000|5.3499999046326|1
2024-03-02 13:41:27|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
2024-03-02 13:41:35|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
2024-03-02 13:41:42|02239|1141591|MIRM|1.36B|1360000000|29.27|668631|24.29|21|2024-05-02|15/03/2024||-0.1506||71670000|29.270000457764|1|2024-02-28|15/12/2023|0.00|-0.2434|69550000|67720000|29.610000610352|1
2024-03-02 13:41:48|02240|980155|NHIQ|10.12M|10120000|0.310|7562|-89.84|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
2024-03-02 13:41:54|02241|1175242|BLFY|201.47M|201470000|8.99|62441|-25.02|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
2024-03-02 13:42:02|02242|16282|HOFT|262.31M|262310000|24.58|45194|16.88|43|2024-06-06|15/04/2024||0.48||128470000|24.579999923706|1|2024-04-10|15/01/2024||0.595||123240000|24.579999923706|1
2024-03-02 13:42:08|02243|1009355|KNTK|5.35B|5350000000|35.47|407821|16.6|28|2024-05-07|15/03/2024||0.4304||351500000|35.409999847412|1|2024-02-28|15/12/2023|1.7|0.48|348860000|309710000|33.159999847412|1
2024-03-02 13:42:15|02244|40051|ATOS|125.3M|125300000|1|435536|38.29|38|2024-05-13|15/03/2024||-0.06||0.00|1|1|2024-03-28|15/12/2023||-0.0633||0.00|1|1
2024-03-02 13:42:22|02245|20650|MLR|518.26M|518260000|45.28|51946|61.6|42|2024-05-01|15/03/2024|||||45.279998779297|1|2024-03-06|15/12/2023|||||45.279998779297|1
2024-03-02 13:42:28|02246|17028|RCKY|194.04M|194040000|26.3|42072|-0.49|41|2024-04-30|15/03/2024||0.18||118210000|26.299999237061|1|2024-02-28|15/12/2023|0.98|0.98|126000000|130970000|30.569999694824|1
2024-03-02 13:42:37|02247|1055911|LBC|466.81M|466810000|9.15|38036|-20.43|29|2024-04-23|15/03/2024||0.05||38150000|9.1499996185303|1|2024-03-04|15/12/2023||0.06||19850000|9.1499996185303|1
2024-03-02 13:42:45|02248|30704|CRMD|201.08M|201080000|3.67|440000|-13.24|38|2024-05-13|15/03/2024||-0.2||3000000|3.670000076294|1|2024-03-26|15/12/2023||-0.1911||-333330|3.670000076294|1
2024-03-02 13:42:51|02249|1174986|SERA|292.68M|292680000|9.34|1675486|160.17|17|2024-05-08|15/03/2024||-0.28||150000|9.3400001525879|1|2024-03-26|15/12/2023||-0.258||93700|9.3400001525879|1
2024-03-02 13:42:58|02250|16713|NCMI|401.66M|401660000|4.15|379282|78.88|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
2024-03-02 13:43:05|02251|17594|XOMA|286.05M|286050000|24.9|27373|9.07|43|2024-05-07|15/03/2024||-0.58||1100000|24.89999961853|1|2024-03-06|15/12/2023||-0.36||3610000|24.89999961853|1
2024-03-02 13:43:13|02252|17560|WLFC|304.9M|304900000|47.88|8857|-18.85|42|2024-05-07|15/03/2024|||||47.880001068115|1|2024-03-12|15/12/2023|||||47.880001068115|1
2024-03-02 13:43:17|02253|1164708|IRON|1.27B|1270000000|75.32|275302|209.07|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
2024-03-02 13:43:24|02254|52168|PRTG|11.17M|11170000|0.59|58017|-83.19|30|2024-05-29|15/03/2024||-0.245||0.00|0.56999999284744|1|2024-02-28|15/12/2023|-1.88|-0.27|0.00||0.68000000715256|1
2024-03-02 13:43:30|02255|1171825|FNCH|4.37M|4370000|2.73|24543|-77.53|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
2024-03-02 13:43:37|02256|103931|HRTG|216.22M|216220000|7.125|413391|161.95|39|2024-05-02|15/03/2024||0.6||189480000|7.1399998664856|1|2024-03-11|15/12/2023||0.4567||185110000|7.1399998664856|1
2024-03-02 13:43:42|02257|1171963|IKNA|70.94M|70940000|1.47|342861|-63.79|17|2024-05-09|15/03/2024||-0.4256||2780000|1.4700000286102|1|2024-03-13|15/12/2023||-0.4162||2440000|1.4700000286102|1
2024-03-02 13:43:49|02258|21178|REVRQ|3.79M|3790000|0.07|208130|-88.33|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
2024-03-02 13:43:56|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
2024-03-02 13:44:02|02260|1163888|DMSL|10.61M|10610000|1.7800|4776|-89.77|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
2024-03-02 13:44:09|02261|15681|CDZI|195.46M|195460000|2.93|204356|-29.4|34|2024-05-09|15/03/2024||0.0272||140000|2.9300000667572|1|2024-03-18|15/12/2023||-0.06||1390000|2.9300000667572|1
2024-03-02 13:44:16|02262|30939|REPX|501.26M|501260000|24.54|83863|-24.77|35|2024-05-06|15/03/2024||1.67||99150000|24.540000915527|1|2024-03-06|15/12/2023||1.66||100450000|24.540000915527|1
2024-03-02 13:44:23|02263|17465|USLM|1.44B|1440000000|253.89|17275|57.25|38|2024-05-01|15/03/2024|||||253.88999938965|1|2024-02-02|15/12/2023|||||251.39999389648|1
2024-03-02 13:44:29|02264|48376|AMC|1.15B|1150000000|4.36|16037640|-91.9|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
2024-03-02 13:44:35|02265|39223|CAR|3.92B|3920000000|110.52|828426|-50.59|40|2024-04-29|15/03/2024||-1.67||2530000000|110.51999664307|1|2024-02-12|15/12/2023|7.1|4.15|2760000000|2810000000|168.88000488281|1
2024-03-02 13:44:42|02266|20787|STAG|6.88B|6880000000|37.52|1234544|11.9|43|2024-04-30|15/03/2024||||183310000|37.520000457764|1|2024-02-13|15/12/2023|0.23|0.18|183300000|178980000|37.5|1
2024-03-02 13:44:46|02267|1170122|CHK|10.83B|10830000000|82.81|2071469|0.89|18|2024-05-01|15/03/2024||0.8816||1430000000|82.809997558594|1|2024-02-20|15/12/2023|1.31|0.72|1670000000|1640000000|78.730003356934|1
2024-03-02 13:44:53|02268|17127|SSB|6.26B|6260000000|82.27|419920|4.22|42|2024-04-25|15/03/2024||1.55||414930000|82.309997558594|1|2024-01-25|15/12/2023|1.67|1.34|419720000|417730000|82.470001220703|1
2024-03-02 13:45:00|02269|29717|VLY|4.08B|4080000000|8.02|5123430|-28.84|43|2024-04-25|15/03/2024||0.2212||459370000|8.0200004577637|1|2024-01-25|15/12/2023|0.22|0.25|449970000|467490000|10.800000190735|1
2024-03-02 13:45:07|02270|48363|ESNT|5.72B|5720000000|53.56|505325|23.27|42|2024-05-03|15/03/2024||1.6||295030000|53.569999694824|1|2024-02-09|15/12/2023|1.64|1.59|297280000|286880000|52.909999847412|1
2024-03-02 13:45:14|02271|29762|PDCE|6.43B|6430000000|73.85|2141868|6.67|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
2024-03-02 13:45:21|02272|24322|TRNO|5.76B|5760000000|65.5|644760|4.13|41|2024-05-01|15/03/2024||0.3633||87000000|65.5|1|2024-03-04|15/12/2023||0.4633||85230000|65.5|1
2024-03-02 13:45:28|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
2024-03-02 13:45:35|02274|20857|BXMT|3.6B|3600000000|20.45|2877888|-1.06|42|2024-04-24|15/03/2024||0.4385||148800000|20.450000762939|1|2024-02-14|15/12/2023|0.69|0.64|153770000|156520000|18.120000839233|1
2024-03-02 13:45:42|02275|20843|ADC|5.67B|5670000000|56.56|1043652|-19.76|43|2024-05-01|15/03/2024||0.455||146730000|56.560001373291|1|2024-02-13|15/12/2023|0.44|0.45|144170000|140940000|58.150001525879|1
2024-03-02 13:45:49|02276|39163|HR|5.35B|5350000000|13.88|3204683|-29.29|43|2024-05-07|15/03/2024||-0.1242||328440000|13.880000114441|1|2024-02-16|15/12/2023|-0.11|-0.12|330440000|333780000|15.590000152588|1
2024-03-02 13:45:55|02277|17176|SIGI|6.3B|6300000000|103.94|307395|3.7|43|2024-05-01|15/03/2024||1.83||1130000000|103.94000244141|1|2024-01-31|15/12/2023|1.94|1.93|1110000000|960630000|106.29000091553|1
2024-03-02 13:46:02|02278|17428|UBSI|4.6B|4600000000|34.18|647158|-13.69|43|2024-04-24|15/03/2024||0.6493||256760000|34.180000305176|1|2024-01-26|15/12/2023|0.59|0.645|263370000|259080000|36.959999084473|1
2024-03-02 13:46:08|02279|943117|||||||38|2024-04-24|15/03/2024||0.013||174190000|8.210000038147|1|2024-01-30|15/12/2023|0.09|0.01|185600000|182420000|9|1
2024-03-02 13:46:17|02280|20942|RDN|4.53B|4530000000|28.82|1188746|33.86|43|2024-04-30|15/03/2024||0.8418||316580000|28.819999694824|1|2024-02-07|15/12/2023|0.96|0.86|329000000|318950000|28.590000152588|1
2024-03-02 13:46:24|02281|39246|POR|4.06B|4060000000|40.15|981479|-15.46|43|2024-04-26|15/03/2024||1.02||823850000|40.139999389648|1|2024-02-16|15/12/2023|0.68|0.85|725000000|681880000|40.799999237061|1
2024-03-02 13:46:32|02282|20539|KRG|4.75B|4750000000|21.27|1856650|-1.66|43|2024-04-25|15/03/2024||0.0328||189160000|21.280000686646|1|2024-02-13|15/12/2023|0.04|0.01|200300000|190530000|21.670000076294|1
2024-03-02 13:46:39|02283|17446|UMBF|3.93B|3930000000|80.6|243281|-8.44|43|2024-04-23|15/03/2024||1.76||366240000|80.599998474121|1|2024-01-30|15/12/2023|2.29|1.76|370780000|360690000|83.470001220703|1
2024-03-02 13:46:45|02284|955553|TGNA|2.4B|2400000000|13.66|2086362|-19.65|36|2024-05-09|15/03/2024||0.6525||785430000|13.64999961853|1|2024-02-29|15/12/2023|0.43|0.4633|725850000|750780000|13.529999732971|1
2024-03-02 13:46:52|02285|16242|HWC|3.71B|3710000000|43|528799|-10.55|43|2024-04-16|15/03/2024||1.19||357460000|43|1|2024-01-16|15/12/2023|1.26|1.18|311250000|355110000|45.590000152588|1
2024-03-02 13:46:58|02286|1163097|APG|9.12B|9120000000|37.4|1442261|59.42|20|2024-05-02|15/03/2024||0.3243||1620000000|37.360000610352|1|2024-02-28|15/12/2023|0.44|0.43|1760000000|1760000000|35.720001220703|1
2024-03-02 13:47:05|02287|20498|KFY|3.37B|3370000000|64.07|318783|13.32|43|2024-06-19|15/04/2024||1.04||688990000|64.080001831055|1|2024-03-06|15/01/2024||0.9899||657950000|64.080001831055|1
2024-03-02 13:47:13|02288|20242|PNM|3.16B|3160000000|36.82|1595662|-24.77|43|2024-04-25|15/03/2024||0.4905||561260000|36.799999237061|1|2024-02-06|15/12/2023|0.18|0.1395|412110000|541510000|34.740001678467|1
2024-03-02 13:47:20|02289|948327|SUM|7.56B|7560000000|43.21|866752|42|37|2024-05-01|15/03/2024||-0.2003||799270000|43.200000762939|1|2024-02-14|15/12/2023|0.31|0.26|613130000|563380000|37|1
2024-03-02 13:47:26|02290|1097893|ETRN|4.64B|4640000000|10.7|3772330|73.42|28|2024-04-30|15/03/2024||0.3235||386560000|10.699999809265|1|2024-02-20|15/12/2023|0.32|0.16|360610000|348040000|10.529999732971|1
2024-03-02 13:47:33|02291|20912|BKH|3.51B|3510000000|51.43|512512|-16.56|43|2024-05-01|15/03/2024||1.75||821450000|51.430000305176|1|2024-02-07|15/12/2023|1.17|1.08|865000000|863570000|49.909999847412|1
2024-03-02 13:47:41|02292|20384|TRTN|4.38B|4380000000|79.51|642058|15.02|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
2024-03-02 13:47:49|02293|32356|SM|5.15B|5150000000|44.5|1350843|43.64|43|2024-04-25|15/03/2024||1.24||571720000|44.5|1|2024-02-21|15/12/2023|1.56|1.4|608730000|609710000|38.799999237061|1
2024-03-02 13:47:54|02294|1166008|BNL|2.96B|2960000000|15.08|1128935|-16.78|20|2024-05-01|15/03/2024||0.18||107410000|15.079999923706|1|2024-02-21|15/12/2023|0.03|0.19|105000000|108970000|15.510000228882|1
2024-03-02 13:48:01|02295|20840|SWX|4.98B|4980000000|69.61|430417|15.96|43|2024-05-07|15/03/2024||1.74||1080000000|69.610000610352|1|2024-02-28|15/12/2023|1.13|0.97|1370000000|1280000000|62.529998779297|1
2024-03-02 13:48:08|02296|8363|MUR|6.18B|6180000000|40.46|1789943|-0.74|44|2024-05-01|15/03/2024||0.8568||733890000|40.450000762939|1|2024-01-25|15/12/2023|0.9|1.12|844200000|854990000|38.409999847412|1
2024-03-02 13:48:15|02297|41228|DOC|2.79B|2790000000|11.23|4007735|-24.73|39|2024-05-01|15/03/2024||0.055||140490000|11.229999542236|1|2024-02-21|15/12/2023|0.03|0.06|135500000|137820000|11.35000038147|1
2024-03-02 13:48:23|02298|15562|OPCH|5.57B|5570000000|32.12|1424004|0.16|43|2024-04-25|15/03/2024||0.2313||1100000000|32.119998931885|1|2024-02-22|15/12/2023|0.32|0.29|1120000000|1090000000|33.360000610352|1
2024-03-02 13:48:30|02299|20586|LXP|2.57B|2570000000|8.74|2205161|-16.04|43|2024-05-02|15/03/2024||||78450000|8.7399997711182|1|2024-02-15|15/12/2023|0.04|-0.0004|83000000|83760000|8.8199996948242|1
2024-03-02 13:48:37|02300|20568|CMC|6.24B|6240000000|53.6|974100|1.98|43|2024-03-21|15/02/2024||0.7993||1820000000|53.599998474121|1|2024-01-08|15/11/2023|1.63|1.45|2000000000|1960000000|48.220001220703|1
2024-03-02 13:48:43|02301|942635|CRC|3.74B|3740000000|53.95|719732|23.65|38|2024-04-30|15/03/2024||1.15||508490000|53.959999084473|1|2024-02-27|15/12/2023|0.93|0.93|726000000|554890000|54|1
2024-03-02 13:48:52|02302|20432|CBU|2.41B|2410000000|45.18|304325|-23.95|42|2024-04-22|15/03/2024||0.785||176000000|45.189998626709|1|2024-01-23|15/12/2023|0.76|0.84|177000000|175250000|50.630001068115|1
2024-03-02 13:48:59|02303|16287|HOMB|4.69B|4690000000|23.33|1067668|-2.71|43|2024-04-18|15/03/2024||0.4557||240260000|23.340000152588|1|2024-01-18|15/12/2023|0.48|0.46|245600000|242860000|23.090000152588|1
2024-03-02 13:49:05|02304|13934|CIM|1.06B|1060000000|4.39|2485802|-30.21|43|2024-05-01|15/03/2024||0.1778||79160000|4.3800001144409|1|2024-02-14|15/12/2023|0.13|0.17|68300000|74790000|4.5100002288818|1
2024-03-02 13:49:13|02305|20507|NJR|4.11B|4110000000|41.77|519619|-17.42|43|2024-05-02|15/03/2024||1.17||741750000|41.770000457764|1|2024-02-06|15/12/2023|0.74|0.78|467210000|681070000|39.479999542236|1
2024-03-02 13:49:20|02306|29658|MATX|3.8B|3800000000|110.22|343374|66.27|44|2024-05-08|15/03/2024||1.46||730280000|110.2200012207|1|2024-02-20|15/12/2023|1.78|1.3|788900000|722500000|117.01999664307|1
2024-03-02 13:49:27|02307|20981|BKU|1.95B|1950000000|26.23|904922|-24.78|43|2024-04-18|15/03/2024||0.6067||240050000|26.229999542236|1|2024-01-26|15/12/2023|0.27|0.69|234300000|244390000|30.090000152588|1
2024-03-02 13:49:34|02308|101884|OGS|3.36B|3360000000|59.5|505153|-24.61|40|2024-05-06|15/03/2024||1.71||1020000000|59.479999542236|1|2024-02-21|15/12/2023|1.27|1.27|605920000|688220000|60.549999237061|1
2024-03-02 13:49:42|02309|15333|RAMP|2.26B|2260000000|34.21|589212|39.86|43|2024-05-23|15/03/2024||0.1935||160580000|34.220001220703|1|2024-02-08|15/12/2023|0.47|0.4|174000000|172540000|40.970001220703|1
2024-03-02 13:49:49|02310|15306|ABCB|3.15B|3150000000|45.8|408193|-2.47|40|2024-04-23|15/03/2024||1.05||258620000|45.799999237061|1|2024-01-25|15/12/2023|1.07|1.1|262350000|264660000|53.099998474121|1
2024-03-02 13:49:57|02311|1081673|EPRT|4.06B|4060000000|24.38|1279941|-6.73|29|2024-04-24|15/03/2024||0.2767||95540000|24.370000839233|1|2024-02-14|15/12/2023|0.31|0.27|97730000|90000000|24.200000762939|1
2024-03-02 13:50:03|02312|16876|PCH|3.64B|3640000000|45.79|491135|-1.65|43|2024-04-22|15/03/2024||-0.0194||234590000|45.790000915527|1|2024-01-29|15/12/2023|0.12|-0.0044|254500000|241000000|45.979999542236|1
2024-03-02 13:50:11|02313|15461|ASB|3.07B|3070000000|20.64|1513382|-8.79|43|2024-04-18|15/03/2024||0.491||324930000|20.639999389648|1|2024-01-25|15/12/2023|-0.62|0.5189|122390000|324480000|21.860000610352|1
2024-03-02 13:50:17|02314|959642|APLE|3.95B|3950000000|16.34|2449630|-2.91|34|2024-05-02|15/03/2024||0.1525||327950000|16.340000152588|1|2024-02-22|15/12/2023|0.09|0.1|312460000|302460000|16.200000762939|1
2024-03-02 13:50:23|02315|15362|AIMC|4.05B|4050000000|61.98|1227196|0.45|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
2024-03-02 13:50:31|02316|21205|GATX|4.53B|4530000000|127.69|138124|15.22|43|2024-04-24|15/03/2024||1.65||369130000|127.69000244141|1|2024-01-23|15/12/2023|1.74|1.58|368700000|365330000|118.63999938965|1
2024-03-02 13:50:36|02317|1166427|ASO|5.57B|5570000000|75.16|1177877|26.83|18|2024-06-04|15/04/2024||1.41||1420000000|75.160003662109|1|2024-03-26|15/01/2024||2.28||1790000000|75.160003662109|1
2024-03-02 13:50:44|02318|39182|KMT|2B|2000000000|25.17|701848|-12.57|43|2024-04-29|15/03/2024||0.3064||520860000|25.180000305176|1|2024-02-07|15/12/2023|0.3|0.25|495300000|498990000|25.10000038147|1
2024-03-02 13:50:51|02319|20591|ORA|3.97B|3970000000|65.81|448039|-23.87|43|2024-04-29|15/03/2024||0.5865||214530000|65.809997558594|1|2024-02-21|15/12/2023|0.67|0.59|241300000|239730000|66.839996337891|1
2024-03-02 13:50:57|02320|103927|DBRG|3.26B|3260000000|18.545|2003306|49.32|39|2024-05-02|15/03/2024||-0.044||99010000|18.549999237061|1|2024-02-20|15/12/2023|0.1|-0.11|350310000|286900000|20.120000839233|1
2024-03-02 13:51:01|02321|1159411|BIPC|6.56B|6560000000|45.81|161282|-22.94|0||
2024-03-02 13:51:08|02322|17153|SFNC|2.39B|2390000000|19.05|593085|-12.17|43|2024-04-22|15/03/2024||0.325||202670000|19.049999237061|1|2024-01-24|15/12/2023|0.4|0.35|197800000|204250000|19.200000762939|1
2024-03-02 13:51:16|02323|15651|CATY|2.82B|2820000000|38.79|304334|-7.6|43|2024-04-22|15/03/2024||1.08||194200000|38.790000915527|1|2024-01-24|15/12/2023|1.13|1.06|205240000|197960000|43.590000152588|1
2024-03-02 13:51:22|02324|21148|ALE|3.26B|3260000000|56.59|371490|-8.15|43|2024-05-02|15/03/2024||1.19||398650000|56.590000152588|1|2024-02-20|15/12/2023|0.89|0.97|402700000|425210000|58.599998474121|1
2024-03-02 13:51:29|02325|48421|VCYT|1.8B|1800000000|24|594219|-0.41|42|2024-04-30|15/03/2024||-0.1487||91750000|24|1|2024-02-22|15/12/2023|-0.39|-0.09|98200000|91290000|24.540000915527|1
2024-03-02 13:51:37|02326|20880|SR|3.28B|3280000000|59.61|576504|-14.49|43|2024-05-01|15/03/2024||3.72||997620000|59.610000610352|1|2024-02-01|15/12/2023|1.47|1.39|756600000|700560000|56.770000457764|1
2024-03-02 13:51:43|02327|20578|GPI|3.64B|3640000000|272.23|138711|18.45|42|2024-04-25|15/03/2024||9.56||4370000000|272.23001098633|1|2024-01-31|15/12/2023|9.5|10.47|4500000000|4410000000|282.29000854492|1
2024-03-02 13:51:49|02328|8308|FHI|2.89B|2890000000|35.87|754566|-9.83|43|2024-04-25|15/03/2024||0.8364||402090000|35.880001068115|1|2024-01-25|15/12/2023|0.96|0.84|391500000|396580000|34.380001068115|1
2024-03-02 13:51:56|02329|7975|CNX|3.80B|3800000000|21.09|2930274|31.98|43|2024-04-25|15/03/2024||0.4315||444750000|21.090000152588|1|2024-01-25|15/12/2023|0.67|0.31|376000000|403290000|20.079999923706|1
2024-03-02 13:52:03|02330|20139|CWT|2.63B|2630000000|45.55|297903|-19.75|42|2024-04-25|15/03/2024||0.22||172000000|45.529998779297|1|2024-02-29|15/12/2023|0.52|1.53|214510000|273610000|45.919998168945|1
2024-03-02 13:52:12|02331|20817|MODG|2.64B|2640000000|14.3|3253467|-38.94|43|2024-05-09|15/03/2024||0.0075||1150000000|14.300000190735|1|2024-02-13|15/12/2023|-0.3|-0.34|897100000|865020000|14.300000190735|1
2024-03-02 13:52:19|02332|24371|SBRA|3.24B|3240000000|13.99|2146269|16.2|43|2024-05-01|15/03/2024||0.137||163280000|13.989999771118|1|2024-02-27|15/12/2023|0.07|0.13|163400000|162910000|13.939999580383|1
2024-03-02 13:52:25|02333|52734|COOP|4.63B|4630000000|71.68|501188|52.8|30|2024-04-25|15/03/2024||1.97||493320000|71.680000305176|1|2024-02-09|15/12/2023|0.69|1.36|404000000|424460000|68.269996643066|1
2024-03-02 13:52:31|02334|20525|CNO|2.94B|2940000000|26.96|755684|5.56|43|2024-04-29|15/03/2024||0.6883||950560000|26.969999313354|1|2024-02-06|15/12/2023|0.95|0.85|1170000000|934050000|26.559999465942|1
2024-03-02 13:52:39|02335|39234|CDP|2.8B|2800000000|24.55|961005|-4.88|43|2024-04-25|15/03/2024||0.285||142140000|24.559999465942|1|2024-02-08|15/12/2023|0.26|0.31|179300000|159090000|22.889999389648|1
2024-03-02 13:52:46|02336|39157|VRNT|1.98B|1980000000|31.46|585818|-16.82|43|2024-06-05|15/04/2024||0.6144||228910000|31.459999084473|1|2024-03-27|15/01/2024||0.9711||262540000|31.459999084473|1
2024-03-02 13:52:54|02337|20377|PBH|3.48B|3480000000|70.16|241569|15.09|43|2024-05-09|15/03/2024||1.14||290330000|70.129997253418|1|2024-02-08|15/12/2023|1.06|1.04|282700000|280250000|62.909999847412|1
2024-03-02 13:53:00|02338|24348|UNF|3.18B|3180000000|170.05|82913|-13.82|44|2024-06-26|15/05/2024||1.8||601540000|170.05000305176|1|2024-03-27|15/02/2024||1.43||588080000|170.05000305176|1
2024-03-02 13:53:08|02339|20858|EQC|2.03B|2030000000|18.95|955442|-9.59|43|2024-05-01|15/03/2024||||8280000|18.950000762939|1|2024-02-12|15/12/2023|0.23||15150000|11830000|18.85000038147|1
2024-03-02 13:53:15|02340|20795|ABM|2.61B|2610000000|41.21|509285|-15|43|2024-06-05|15/04/2024||0.7921||2000000000|41.209999084473|1|2024-03-07|15/01/2024||0.7142||2010000000|41.209999084473|1
2024-03-02 13:53:22|02341|20992|ITGR|3.73B|3730000000|111.52|281647|46.47|43|2024-04-25|15/03/2024||1.17||411390000|111.51999664307|1|2024-02-15|15/12/2023|1.39|1.33|413000000|406820000|105.05000305176|1
2024-03-02 13:53:32|02342|20549|PEB|1.98B|1980000000|16.32|1828886|11.63|43|2024-04-25|15/03/2024||-0.46||306220000|16.329999923706|1|2024-02-21|15/12/2023|-0.37|-0.38|334090000|325420000|16.309999465942|1
2024-03-02 13:53:39|02343|20889|NWE|2.95B|2950000000|48.08|451317|-16.27|43|2024-04-25|15/03/2024||1.2||472800000|48.080001831055|1|2024-02-15|15/12/2023|1.38|1.17|447830000|458210000|46.700000762939|1
2024-03-02 13:53:46|02344|16633|MLKN|2.16B|2160000000|29.68|662540|22.75|43|2024-06-26|15/05/2024||0.6775||961480000|29.680000305176|1|2024-03-27|15/02/2024||0.39||909550000|29.680000305176|1
2024-03-02 13:53:54|02345|7890|PIPR|2.87B|2870000000|188.69|93064|29.6|43|2024-04-26|15/03/2024||2.29||324110000|188.63999938965|1|2024-02-02|15/12/2023|4.03|2.61|457000000|368870000|177.33999633789|1
2024-03-02 13:54:01|02346|16025|ESGR|4.44B|4440000000|303.51|48864|24.9|42|2024-05-02|15/03/2024|||||303.51000976562|1|2024-02-20|15/12/2023|39.71||482000000||283.25|1
2024-03-02 13:54:07|02347|1055123|CNNE|1.59B|1590000000|21.96|584615|0.37|31|2024-05-07|15/03/2024||-0.15||149050000|21.959999084473|1|2024-02-21|15/12/2023|-0.83|-0.55|119300000|138270000|20.379999160767|1
2024-03-02 13:54:15|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
2024-03-02 13:54:22|02349|17427|AUB|2.47B|2470000000|33.1|348556|-10.42|43|2024-04-24|15/03/2024||0.71||201050000|33.139999389648|1|2024-01-23|15/12/2023|0.78|0.75|183500000|179290000|35.819999694824|1
2024-03-02 13:54:28|02350|951002|UNIT|1.53B|1530000000|6.41|1920579|25.69|36|2024-05-02|15/03/2024||0.1144||294530000|6.4099998474121|1|2024-02-29|15/12/2023|0.13|0.0991|285660000|296210000|5.7399997711182|1
2024-03-02 13:54:36|02351|8053|SITC|2.86B|2860000000|13.65|2209220|3.02|39|2024-04-23|15/03/2024||0.0567||117000000|13.640000343323|1|2024-02-13|15/12/2023|0.92|0.02|123160000|128550000|13.890000343323|1
2024-03-02 13:54:42|02352|40994|IBTX|1.79B|1790000000|43.34|243610|-23.95|39|2024-04-22|15/03/2024||0.6443||124580000|43.340000152588|1|2024-01-22|15/12/2023|0.62|0.66|116920000|123830000|50.939998626709|1
2024-03-02 13:54:48|02353|16615|MGEE|2.29B|2290000000|63.19|190326|-10.34|42|2024-05-02|15/03/2024||0.96|||63.189998626709|1|2024-02-21|15/12/2023|0.55|0.61|164650000|250190000|65|1
2024-03-02 13:54:54|02354|41286|AGIO|1.81B|1810000000|32.27|816697|33.35|41|2024-05-02|15/03/2024||-1.63||8900000|32.270000457764|1|2024-02-15|15/12/2023|-1.72|-1.62|7100000|7940000|25.89999961853|1
2024-03-02 13:55:01|02355|21096|AVA|2.6B|2600000000|33.31|612182|-19.25|43|2024-05-01|15/03/2024||0.9125||466770000|33.310001373291|1|2024-02-21|15/12/2023|1.08|1.14|504400000|576260000|33.939998626709|1
2024-03-02 13:55:08|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
2024-03-02 13:55:15|02357|20796|ABR|2.65B|2650000000|12.92|5367577|-13.69|43|2024-05-03|15/03/2024||0.432||167430000|12.920000076294|1|2024-02-16|15/12/2023|0.51|0.472|188890000|175240000|13.119999885559|1
2024-03-02 13:55:22|02358|17555|WIRE|3.81B|3810000000|241.57|188151|22.71|43|2024-04-24|15/03/2024||3.71||582710000|241.57000732422|1|2024-02-13|15/12/2023|4.1|4.02|633780000|601480000|245.67999267578|1
2024-03-02 13:55:29|02359|20159|ONB|4.8B|4800000000|16.39|2039097|-4.65|43|2024-04-23|15/03/2024||0.4329||440850000|16.389999389648|1|2024-01-23|15/12/2023|0.46|0.48|464500000|448670000|16.959999084473|1
2024-03-02 13:55:35|02360|15776|COLB|3.73B|3730000000|17.87|2414501|-38.53|42|2024-04-25|15/03/2024||0.5895||522200000|17.870000839233|1|2024-01-24|15/12/2023|0.44|0.79|519160000|526070000|25.110000610352|1
2024-03-02 13:55:43|02361|20342|SHO|2.3B|2300000000|11.29|2255637|6.11|43|2024-05-01|15/03/2024||0.0184||213990000|11.300000190735|1|2024-02-23|15/12/2023|0.6|-0.02|219230000|190740000|11.109999656677|1
2024-03-02 13:55:50|02362|16361|INDB|2.16B|2160000000|50.95|271814|-34.26|43|2024-04-18|15/03/2024||1.15||174320000|50.950000762939|1|2024-01-18|15/12/2023|1.26|1.25|177160000|176700000|60.610000610352|1
2024-03-02 13:55:57|02363|20367|KW|1.22B|1220000000|8.8|1258526|-47.34|43|2024-05-01|15/03/2024||-0.34||122790000|8.8000001907349|1|2024-02-21|15/12/2023|-1.78|-0.35|140100000|123350000|10.170000076294|1
2024-03-02 13:56:03|02364|41188|TROX|2.35B|2350000000|14.99|1135324|-9.26|41|2024-04-24|15/03/2024||-0.0135||728710000|14.979999542236|1|2024-02-15|15/12/2023|-0.38|-0.02|686000000|673770000|12.909999847412|1
2024-03-02 13:56:10|02365|21021|FBP|2.83B|2830000000|16.8|1241106|19.32|43|2024-04-24|15/03/2024||0.3753||229510000|16.799999237061|1|2024-01-24|15/12/2023|0.49|0.35|230300000|229120000|15.869999885559|1
2024-03-02 13:56:18|02366|21150|BDC|3.56B|3560000000|86.53|282401|1.25|43|2024-05-01|15/03/2024||1.07||512660000|86.529998779297|1|2024-02-08|15/12/2023|1.46|1.13|551000000|521720000|74.5|1
2024-03-02 13:56:25|02367|16145|FULT|2.51B|2510000000|15.31|1216036|-9.68|43|2024-04-16|15/03/2024||0.382||266530000|15.310000419617|1|2024-01-16|15/12/2023|0.42|0.4|271380000|268100000|15.869999885559|1
2024-03-02 13:56:32|02368|15853|CVBF|2.34B|2340000000|16.79|1004134|-29.72|42|2024-04-24|15/03/2024||0.3575||127460000|16.790000915527|1|2024-01-24|15/12/2023|0.35|0.38|138520000|133100000|19.139999389648|1
2024-03-02 13:56:40|02369|20134|AEL|4.42B|4420000000|55.63|483889|33.28|43|2024-05-01|15/03/2024||1.78||680700000|55.619998931885|1|2024-02-14|15/12/2023|1.99|1.75|1060000000|673530000|55.229999542236|1
2024-03-02 13:56:47|02370|16308|HUBG|2.67B|2670000000|42.18|560396|-9.95|43|2024-04-25|15/03/2024||0.4139||1060000000|42.180000305176|1|2024-02-01|15/12/2023|0.54|1.04|1000000000|998180000|45.279998779297|1
2024-03-02 13:56:54|02371|17430|UCBI|3.05B|3050000000|25.65|663592|-19.89|41|2024-04-16|15/03/2024||0.4993||232210000|25.64999961853|1|2024-01-24|15/12/2023|0.53|0.52|165740000|233490000|29.10000038147|1
2024-03-02 13:57:00|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
2024-03-02 13:57:07|02373|16846|OTTR|3.75B|3750000000|89.68|251881|24.69|43|2024-04-29|15/03/2024||1.16||345900000|89.680000305176|1|2024-02-12|15/12/2023|1.37|1.25|314310000|319480000|98.099998474121|1
2024-03-02 13:57:13|02374|6455|RMBS|6.96B|6960000000|64.49|1957028|44.95|43|2024-04-29|15/03/2024||0.44||143480000|64.48999786377|1|2024-02-05|15/12/2023|0.53|0.45|122200000|134000000|68.849998474121|1
2024-03-02 13:57:20|02375|1097712|ACA|4.05B|4050000000|83.43|206192|35.61|27|2024-04-25|15/03/2024||0.5675||586430000|83.449996948242|1|2024-02-22|15/12/2023|0.68|0.49|582200000|554540000|81.319999694824|1
2024-03-02 13:57:27|02376|16961|PRMW|2.58B|2580000000|16.15|835205|5.56|46|2024-05-02|15/03/2024||0.136||467100000|16.14999961853|1|2024-02-22|15/12/2023|0.12|0.17|438700000|577030000|15.189999580383|1
2024-03-02 13:57:34|02377|949589|IRT|3.55B|3550000000|15.41|2261427|-12.79|37|2024-04-30|15/03/2024||0.0925||162270000|15.420000076294|1|2024-02-14|15/12/2023|-0.18|0.09|166730000|166700000|14.35000038147|1
2024-03-02 13:57:41|02378|961754|TWNK|4.43B|4430000000|33.30|4289740|34.11|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
2024-03-02 13:57:49|02379|21151|BRC|2.84B|2840000000|58.68|298684|4.73|43|2024-05-23|15/04/2024||1.05||350950000|58.680000305176|1|2024-02-22|15/01/2024|0.93|0.94|322620000|339440000|62.540000915527|1
2024-03-02 13:57:55|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
2024-03-02 13:58:02|02381|17575|WSFS|2.54B|2540000000|42.17|309779|-12.51|43|2024-04-18|15/03/2024||1.01||242270000|42.169998168945|1|2024-01-25|15/12/2023|1.15|1.05|265300000|247560000|45.819999694824|1
2024-03-02 13:58:10|02382|17546|WAFD|2.25B|2250000000|27.49|346290|-20.57|43|2024-04-11|15/03/2024||0.585||191780000|27.489999771118|1|2024-01-16|15/12/2023|0.85|0.77|166400000|180400000|30.760000228882|1
2024-03-02 13:58:17|02383|17110|SANM|3.63B|3630000000|65.09|550295|8.48|43|2024-04-29|15/03/2024||1.09||1800000000|65.089996337891|1|2024-01-29|15/12/2023|1.3|1.15|1870000000|1870000000|50.319999694824|1
2024-03-02 13:58:24|02384|945656|VSTO|1.93B|1930000000|33.23|533387|16.19|37|2024-05-02|15/03/2024||0.9325||701080000|33.229999542236|1|2024-01-31|15/12/2023|0.8|0.81|682000000|688140000|28.290000915527|1
2024-03-02 13:58:31|02385|20897|RLJ|1.88B|1880000000|12.18|1446452|6.65|43|2024-05-02|15/03/2024||0.0325||328510000|12.180000305176|1|2024-02-26|15/12/2023|0.01|-0.01|319700000|314270000|11.859999656677|1
2024-03-02 13:58:41|02386|16690|MYGN|1.99B|1990000000|22.18|643814|-3.14|43|2024-05-02|15/03/2024||-0.0409||195960000|22.180000305176|1|2024-02-27|15/12/2023|0.04|0.01|196600000|194800000|22.930000305176|1
2024-03-02 13:58:47|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
2024-03-02 13:58:54|02388|20456|MTX|2.35B|2350000000|72.44|160190|16.78|43|2024-04-25|15/03/2024||1.43||549150000|72.480003356934|1|2024-02-01|15/12/2023|1.22|1.25|525000000|506670000|65.349998474121|1
2024-03-02 13:59:01|02389|20300|NHI|2.5B|2500000000|57.67|180700|7.19|43|2024-05-07|15/03/2024||0.6764||62120000|57.700000762939|1|2024-02-20|15/12/2023|0.74|0.68|79470000|64210000|53.259998321533|1
2024-03-02 13:59:08|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
2024-03-02 13:59:15|02391|20761|WLY|1.82B|1820000000|33.22|463268|-25.9|43|2024-06-13|15/04/2024||0.8||433600000|33.220001220703|1|2024-03-07|15/01/2024||0.45||392600000|33.220001220703|1
2024-03-02 13:59:21|02392|15304|AAWW|2.93B|2930000000|102.48|518593|2.13|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
2024-03-02 13:59:29|02393|20443|EBS|175.89M|175890000|3.40|2914367|-71.21|43|2024-04-25|15/03/2024||-0.29||195700000|3.3900001049042|1|2024-03-06|15/12/2023||0.1601||282160000|3.3900001049042|1
2024-03-02 13:59:36|02394|16322|IBOC|3.19B|3190000000|51.34|237944|6.58|41|2024-05-02|15/03/2024|||||51.340000152588|1|2024-02-26|15/12/2023|||||51.819999694824|1
2024-03-02 13:59:43|02395|16127|FRME|1.94B|1940000000|32.76|246327|-18.22|43|2024-04-25|15/03/2024||0.836||163620000|32.759998321533|1|2024-01-25|15/12/2023|0.87|0.86|156500000|165480000|35.950000762939|1
2024-03-02 13:59:49|02396|15309|ARCB|3.34B|3340000000|142.15|287615|39.09|42|2024-05-01|15/03/2024||1.58||1050000000|142.14999389648|1|2024-02-06|15/12/2023|2.47|2.21|1100000000|1090000000|128.07000732422|1
2024-03-02 13:59:57|02397|17114|SASR|978.35M|978350000|21.77|227862|-32.39|42|2024-04-18|15/03/2024||0.45||98530000|21.770000457764|1|2024-01-23|15/12/2023|0.6|0.51|98260000|100950000|26.579999923706|1
2024-03-02 14:00:04|02398|8154|GHC|3.12B|3120000000|700.57|15516|12.22|44|2024-05-01|15/03/2024||11.48||1180000000|700.15002441406|1|2024-02-23|15/12/2023|11.72|12.53|1170000000|1170000000|711.83001708984|1
2024-03-02 14:00:14|02399|20690|HTH|2B|2000000000|30.64|324781|-6.18|43|2024-04-18|15/03/2024||0.2825||281410000|30.639999389648|1|2024-01-25|15/12/2023|0.44|0.4|290200000|296890000|34|1
2024-03-02 14:00:23|02400|41181|CSTM|2.85B|2850000000|19.43|653466|17.76|43|2024-04-24|15/03/2024||0.429||1820000000|19.430000305176|1|2024-02-21|15/12/2023|0.07|0.3|1600000000|1620000000|18.569999694824|1
2024-03-02 14:00:32|02401|20438|CPK|2.28B|2280000000|102.7|163291|-19.4|42|2024-05-01|15/03/2024||2.13||265210000|102.58000183105|1|2024-02-21|15/12/2023|1.64|1.56|185300000|234600000|105.01999664307|1
2024-03-02 14:00:38|02402|20520|BDN|739.40M|739400000|4.29|2578752|-27.04|38|2024-04-17|15/03/2024||-0.075||125630000|4.3000001907349|1|2024-01-31|15/12/2023|-0.91|-0.0669|119210000|124270000|5|1
2024-03-02 14:00:45|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
2024-03-02 14:00:53|02404|17572|WSBC|1.69B|1690000000|28.5|191548|-19.76|43|2024-04-23|15/03/2024||0.5538||147660000|28.5|1|2024-01-23|15/12/2023|0.55|0.56|147830000|146830000|30.530000686646|1
2024-03-02 14:01:00|02405|39145|TRN|2.05B|2050000000|25.03|461577|-10.13|43|2024-04-24|15/03/2024||0.2075||717300000|25.040000915527|1|2024-02-22|15/12/2023|0.82|0.64|797900000|759700000|26.530000686646|1
2024-03-02 14:01:08|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
2024-03-02 14:01:14|02407|959886|FCPT|2.27B|2270000000|24.67|641711|-9.7|34|2024-04-23|15/03/2024||0.27||64160000|24.670000076294|1|2024-02-14|15/12/2023|0.27|0.27|57610000|65230000|22.920000076294|1
2024-03-02 14:01:22|02408|39236|PDM|766.33M|766330000|6.18|976442|-33.26|43|2024-04-24|15/03/2024||||145430000|6.1900000572205|1|2024-02-07|15/12/2023|-0.23|-0.04|146170000|130820000|6.4200000762939|1
2024-03-02 14:01:29|02409|16080|FFBC|2.06B|2060000000|21.62|370146|-11.32|43|2024-04-18|15/03/2024||0.59||203330000|21.620000839233|1|2024-01-25|15/12/2023|0.62|0.61|200760000|207330000|23.450000762939|1
2024-03-02 14:01:37|02410|21172|MOGa|4.77B|4770000000|150.39|123588|47.48|43|2024-04-26|15/03/2024||1.69||869580000|150.38999938965|1|2024-01-26|15/12/2023|1.53|1.46|856850000|820040000|140.25|1
2024-03-02 14:01:43|02411|17372|TOWN|1.99B|1990000000|26.91|223355|-10.06|41|2024-04-25|15/03/2024||0.478||169530000|26.909999847412|1|2024-01-24|15/12/2023|0.42|0.47|155550000|164670000|28.940000534058|1
2024-03-02 14:01:50|02412|17098|RUSHA|3.84B|3840000000|48.86|694407|27.14|43|2024-04-23|15/03/2024||0.755||1780000000|48.860000610352|1|2024-02-13|15/12/2023|0.95|0.85|2030000000|1880000000|47.810001373291|1
2024-03-02 14:01:57|02413|17118|SAVE|707.23M|707230000|6.46|15983626|-63.34|43|2024-04-24|15/03/2024||-1.4||1270000000|6.460000038147|1|2024-02-08|15/12/2023|-1.36|-1.46|1320000000|1310000000|6.9499998092651|1
2024-03-02 14:02:05|02414|17186|SKYW|2.6B|2600000000|64.7|429422|215.61|43|2024-04-25|15/03/2024||0.922||800050000|64.699996948242|1|2024-02-01|15/12/2023|0.42|0.15|752000000|756440000|53.259998321533|1
2024-03-02 14:02:12|02415|24283|ELME|1.14B|1140000000|12.96|664603|-29.26|43|2024-04-24|15/03/2024||||59780000|12.960000038147|1|2024-02-15|15/12/2023|0.04|0.03|58850000|58600000|14.210000038147|1
2024-03-02 14:02:20|02416|20146|ARI|1.6B|1600000000|11.28|874180|1.71|43|2024-04-24|15/03/2024||0.3105||73050000|11.279999732971|1|2024-02-06|15/12/2023|0.36|0.35|41880000|71360000|11|1
2024-03-02 14:02:26|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
2024-03-02 14:02:33|02418|977731|GMS|3.61B|3610000000|90.6|336581|53.74|33|2024-06-20|15/04/2024||1.87||1330000000|90.569999694824|1|2024-02-29|15/01/2024|1.6|1.61|1260000000|1270000000|89.959999084473|1
2024-03-02 14:02:40|02419|17078|ROIC|1.74B|1740000000|12.94|1296212|-9.07|43|2024-04-24|15/03/2024||0.078||83680000|12.939999580383|1|2024-02-14|15/12/2023|0.06|0.06|84650000|81090000|13.060000419617|1
2024-03-02 14:02:46|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
2024-03-02 14:02:53|02421|16306|HTLF|1.44B|1440000000|33.67|214357|-31.23|42|2024-04-22|15/03/2024||1.12||183000000|33.669998168945|1|2024-01-29|15/12/2023|1.06|0.66|186330000|179990000|37.869998931885|1
2024-03-02 14:03:00|02422|8143|GNW|2.71B|2710000000|6.135|2853971|-1.21|44|2024-04-30|15/03/2024||0.25|||6.1300001144409|1|2024-02-21|15/12/2023|-0.51|0.25|1910000000|1980000000|6.1100001335144|1
2024-03-02 14:03:07|02423|278|ODP|1.99B|1990000000|54.41|265382|5.84|43|2024-05-01|15/03/2024||1.75||1970000000|54.409999847412|1|2024-02-28|15/12/2023|0.92|0.74|1810000000|1840000000|52.979999542236|1
2024-03-02 14:03:14|02424|945633|XHR|1.64B|1640000000|15.48|859014|5.45|37|2024-05-02|15/03/2024||0.0933||270100000|15.489999771118|1|2024-02-27|15/12/2023|0.07|0.02|253380000|253790000|13.060000419617|1
2024-03-02 14:03:21|02425|41227|PFSI|4.31B|4310000000|85.4|245400|38.23|42|2024-05-02|15/03/2024||2.26||430050000|85.400001525879|1|2024-02-01|15/12/2023|-0.74|-0.63|361930000|418490000|87.220001220703|1
2024-03-02 14:03:26|02426|1163554|ETWO|1.46B|1460000000|4.32|1299037|-29.18|19|2024-04-30|15/02/2024||0.0444||155390000|4.3099999427795|1|2024-01-09|15/11/2023|0.04|0.04|157500000|154460000|4.0999999046326|1
2024-03-02 14:03:41|02427|945068|UE|2.11B|2110000000|17.07|978814|11.57|36|2024-05-01|15/03/2024||0.0767||108510000|17.069999694824|1|2024-02-14|15/12/2023|0.31|0.12|106250000|100830000|17.520000457764|1
2024-03-02 14:03:49|02428|17071|RNST|1.74B|1740000000|30.89|246616|-12.44|43|2024-04-23|15/03/2024||0.615||161680000|30.969999313354|1|2024-01-23|15/12/2023|0.76|0.64|146310000|162680000|32.970001220703|1
2024-03-02 14:03:54|02429|39297|TWO|1.32B|1320000000|12.775|1473608|-20.95|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
2024-03-02 14:04:02|02430|20143|MFA|1.15B|1150000000|11.23|908919|7.57|43|2024-05-02|15/03/2024||0.3296||70990000|11.229999542236|1|2024-02-22|15/12/2023|0.49|0.39|54340000|69770000|10.829999923706|1
2024-03-02 14:04:09|02431|39312|HOUS|690.55M|690550000|6.24|1034843|11.83|43|2024-05-02|15/03/2024||-0.66||1160000000|6.25|1|2024-02-15|15/12/2023|-0.97|-0.35|1250000000|1280000000|7.6399998664856|1
2024-03-02 14:04:14|02432|1171969|COUR|2.5B|2500000000|15.93|1518741|44.16|18|2024-04-25|15/03/2024||-0.0018||171320000|15.930000305176|1|2024-02-01|15/12/2023|0.06|-0.0003|168900000|164080000|19.139999389648|1
2024-03-02 14:04:21|02433|20755|GTN|547.1M|547100000|5.72|1042035|-49.34|43|2024-05-03|15/03/2024||0.085||832190000|5.7199997901917|1|2024-02-23|15/12/2023|-0.24|-0.16|864000000|863060000|7.9499998092651|1
2024-03-02 14:04:29|02434|17386|TRMK|1.62B|1620000000|26.54|290929|-8.89|43|2024-04-23|15/03/2024||0.6023||188690000|26.540000915527|1|2024-01-23|15/12/2023|0.61|0.57|189850000|187630000|28.030000686646|1
2024-03-02 14:04:36|02435|102910|CTRE|2.98B|2980000000|22.81|534872|15.44|38|2024-05-08|15/03/2024||0.2515||56310000|22.799999237061|1|2024-02-08|15/12/2023|0.22|0.24|59730000|51620000|20.639999389648|1
2024-03-02 14:04:44|02436|20909|B|1.77B|1770000000|34.83|358498|-17.78|43|2024-04-26|15/03/2024||0.355||429310000|34.830001831055|1|2024-02-16|15/12/2023|0.41|0.35|416000000|398940000|36.540000915527|1
2024-03-02 14:04:52|02437|32324|WKC|1.47B|1470000000|24.61|527991|-11.12|43|2024-04-25|15/03/2024||0.446||11820000000|24.610000610352|1|2024-02-22|15/12/2023|0.54|0.5|12000000000|12300000000|23.790000915527|1
2024-03-02 14:04:57|02438|1064342|AHCO|1.4B|1400000000|10.52|1299116|-32.13|23|2024-05-07|15/03/2024||0.0687||789090000|10.520000457764|1|2024-02-27|15/12/2023|-1.91|0.19|858200000|825450000|7.6300001144409|1
2024-03-02 14:05:05|02439|16951|PRAA|1.02B|1020000000|25.93|271273|-38.84|43|2024-05-06|15/03/2024||-0.29||215940000|25.930000305176|1|2024-02-15|15/12/2023|-0.22|-0.37|221420000|208250000|23.030000686646|1
2024-03-02 14:05:10|02440|24580|||||||20|2018-07-31|15/06/2018|-0.33|1.31|578900000|716970000|67.319999694824|1|2018-05-09|15/03/2018|1.91|1.25|723220000|711490000|56.75|1
2024-03-02 14:05:16|02441|955546|EPC|1.9B|1900000000|38.04|395997|-12.35|36|2024-05-09|15/03/2024||0.7264||608940000|38.049999237061|1|2024-02-07|15/12/2023|0.24|0.06|488900000|481410000|37.389999389648|1
2024-03-02 14:05:23|02442|20277|TDS|1.74B|1740000000|15.4|1046157|28.87|43|2024-05-02|15/03/2024||-0.115||1260000000|15.409999847412|1|2024-02-16|15/12/2023|-0.11|-0.1|1320000000|1280000000|18.440000534058|1
2024-03-02 14:05:30|02443|20318|DRH|2.01B|2010000000|9.54|1923933|9.4|43|2024-05-02|15/03/2024||0.0319||251640000|9.539999961853|1|2024-02-22|15/12/2023|0.04|0.05|261300000|261450000|9.2799997329712|1
2024-03-02 14:05:37|02444|16759|NTCT|1.53B|1530000000|21.54|733580|-23.07|43|2024-05-02|15/03/2024||0.7867||234030000|21.540000915527|1|2024-01-25|15/12/2023|0.73|0.37|218070000|198380000|21.680000305176|1
2024-03-02 14:05:45|02445|20213|PFS|1.12B|1120000000|14.83|580006|-35.94|43|2024-04-26|15/03/2024||0.332||132670000|14.829999923706|1|2024-01-25|15/12/2023|0.36|0.4|114750000|114300000|17.549999237061|1
2024-03-02 14:05:52|02446|20424|AAT|1.66B|1660000000|21.59|324967|-13.29|43|2024-04-23|15/03/2024||0.14||109110000|21.590000152588|1|2024-02-06|15/12/2023|0.17|0.16|112500000|106300000|21.670000076294|1
2024-03-02 14:06:00|02447|24323|THS|1.91B|1910000000|35.39|500284|-28.27|43|2024-05-06|15/03/2024||0.1307||841340000|35.389999389648|1|2024-02-16|15/12/2023|0.77|0.73|910800000|924390000|42.740001678467|1
2024-03-02 14:06:06|02448|24410|PRK|2.08B|2080000000|128.82|52921|1.41|40|2024-04-19|15/03/2024||1.85||119620000|128.82000732422|1|2024-01-22|15/12/2023|2|1.89|110590000|120640000|130.02000427246|1
2024-03-02 14:06:12|02449|20521|BGS|936.41M|936410000|11.89|1213475|-23.88|43|2024-05-02|15/03/2024||0.2194||483540000|11.909999847412|1|2024-02-27|15/12/2023|0.3|0.29|578100000|569650000|9.3699998855591|1
2024-03-02 14:06:24|02450|17396|ADEA|1.24B|1240000000|11.53|568201|16.94|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
2024-03-02 14:06:31|02451|17121|SBCF|2.02B|2020000000|24.03|447727|-19.34|42|2024-04-25|15/03/2024||0.3586||128790000|24.030000686646|1|2024-01-25|15/12/2023|0.43|0.4|128160000|135520000|26.610000610352|1
2024-03-02 14:06:38|02452|16325|ICFI|2.92B|2920000000|155.83|103188|40.44|43|2024-05-01|15/03/2024||1.54||497820000|155.83000183105|1|2024-02-27|15/12/2023|1.68|1.63|478000000|480750000|153.78999328613|1
2024-03-02 14:06:46|02453|20939|NPO|3.28B|3280000000|155.52|100327|40.45|43|2024-05-01|15/03/2024||1.75||285400000|155.52000427246|1|2024-02-20|15/12/2023|1.19|1.44|249100000|263700000|165.50999450684|1
2024-03-02 14:06:54|02454|20727|AKR|1.8B|1800000000|16.73|1062237|15.46|43|2024-04-24|15/03/2024||0.035||72210000|16.729999542236|1|2024-02-13|15/12/2023|-0.02|0.01|85500000|67610000|17|1
2024-03-02 14:06:59|02455|1161066|MSGE|1.34B|1340000000|38.8|393565|-37.58|21|2024-05-16|15/03/2024||0.27||219990000|38.830001831055|1|2024-02-07|15/12/2023|2.59|0.4|402700000|854760000|34.599998474121|1
2024-03-02 14:07:05|02456|101870|KN|1.49B|1490000000|16.61|535736|-2.75|40|2024-04-25|15/03/2024||0.195||195230000|16.610000610352|1|2024-02-07|15/12/2023|0.28|0.3|215000000|215230000|16.520000457764|1
2024-03-02 14:07:12|02457|954882|LILAK|1.33B|1330000000|6.49|868941|-26.42|36|2024-05-01|15/03/2024||-0.0509||1120000000|6.4899997711182|1|2024-02-22|15/12/2023|0.1148|0.1063|1160000000|1170000000|6.5500001907349|1
2024-03-02 14:07:21|02458|21222|CBZ|3.78B|3780000000|75.89|272315|51.18|43|2024-04-25|15/03/2024||1.49||485400000|75.889999389648|1|2024-02-15|15/12/2023|-0.26|-0.29|327550000|309020000|64.730003356934|1
2024-03-02 14:07:28|02459|24295|WOR|3.15B|3150000000|63.02|443269|1.91|43|2024-06-19|15/05/2024||0.945||359500000|63.020000457764|1|2024-03-20|15/02/2024||0.725||327470000|63.020000457764|1
2024-03-02 14:07:35|02460|989525|NTB|1.4B|1400000000|29.75|238070|-15.72|31|2024-04-24|15/03/2024||1.04||137630000|29.770000457764|1|2024-02-12|15/12/2023|1.15|1.12|144900000|141320000|29.360000610352|1
2024-03-02 14:07:41|02461|1057998|ILPT|254.81M|254810000|3.87|467646|-5.84|29|2024-04-23|15/03/2024||-0.43||111240000|3.8699998855591|1|2024-02-20|15/12/2023|-0.48|-0.46|108900000|110560000|4.0700001716614|1
2024-03-02 14:07:48|02462|13839|ATGE|1.93B|1930000000|49.13|621341|26.46|43|2024-05-02|15/03/2024||1.16||391690000|49.139999389648|1|2024-01-30|15/12/2023|1.23|0.9833|393240000|372790000|58.630001068115|1
2024-03-02 14:07:55|02463|15520|BANR|1.55B|1550000000|44.99|197198|-28.37|42|2024-04-17|15/03/2024||1.16||152730000|44.990001678467|1|2024-01-18|15/12/2023|1.34|1.3|157130000|156810000|49.009998321533|1
2024-03-02 14:08:03|02464|21236|SJW|1.81B|1810000000|56.4|166600|-24.3|43|2024-04-24|15/03/2024||0.41||139000000|56.400001525879|1|2024-02-22|15/12/2023|0.59|0.5929|171340000|161220000|59.700000762939|1
2024-03-02 14:08:11|02465|8046|STC|1.74B|1740000000|63.27|210999|53.12|43|2024-04-24|15/03/2024||-0.18||545400000|63.229999542236|1|2024-02-07|15/12/2023|0.6|0.36|582200000|566470000|60.520000457764|1
2024-03-02 14:08:18|02466|20515|ALEX|1.21B|1210000000|16.67|308994|-12.81|39|2024-05-02|15/03/2024||0.16||49250000|16.670000076294|1|2024-02-28|15/12/2023|-0.05|0.14|52900000|46200000|16.969999313354|1
2024-03-02 14:08:25|02467|15554|BGC|3.23B|3230000000|7.1|2621068|40.87|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
2024-03-02 14:08:32|02468|15357|ARGO|1.06B|1060000000|29.99|341025|3.13|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
2024-03-02 14:08:40|02469|20324|SVC|1.11B|1110000000|6.72|852258|-38.69|43|2024-05-08|15/03/2024||-0.11||444270000|6.7199997901917|1|2024-02-28|15/12/2023|-0.26|-0.22|444050000|427110000|7.4699997901917|1
2024-03-02 14:08:46|02470|20780|STAR|662.56M|662560000|7.63|220599|-83.64|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
2024-03-02 14:08:54|02471|945634|DEA|1.37B|1370000000|11.94|1036807|-20.66|37|2024-04-30|15/03/2024||0.06||71450000|11.939999580383|1|2024-02-27|15/12/2023|0.04|0.07|72620000|70950000|11.359999656677|1
2024-03-02 14:09:01|02472|15985|EGBN|706.62M|706620000|23.61|239559|-45.18|43|2024-04-17|15/03/2024||0.655||75890000|23.610000610352|1|2024-01-24|15/12/2023|0.67|0.68|75890000|73970000|27.420000076294|1
2024-03-02 14:09:09|02473|20492|GVA|2.29B|2290000000|52.04|363193|20.41|43|2024-04-26|15/03/2024||-0.1925||694140000|52.060001373291|1|2024-02-22|15/12/2023|0.82|0.86|934000000|838890000|50.169998168945|1
2024-03-02 14:09:17|02474|20496|KAR|1.71B|1710000000|15.88|775529|12.94|43|2024-04-30|15/03/2024||0.212||426960000|15.859999656677|1|2024-02-20|15/12/2023|0.16|0.13|391300000|392590000|14.260000228882|1
2024-03-02 14:09:23|02475|995930|LAUR|2.13B|2130000000|13.5|698886|15.19|30|2024-05-02|15/03/2024||0.02||280600000|13.5|1|2024-02-22|15/12/2023|0.26|0.35|409400000|387800000|13.109999656677|1
2024-03-02 14:09:29|02476|20474|BCEI|7.15B|7150000000|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
2024-03-02 14:09:37|02477|16096|FIBK|2.71B|2710000000|26.09|735496|-24.51|43|2024-04-25|15/03/2024||0.5268||246680000|26.090000152588|1|2024-01-30|15/12/2023|0.59|0.57|252300000|252730000|29.39999961853|1
2024-03-02 14:09:44|02478|15982|EFSC|1.49B|1490000000|39.65|144758|-27.78|43|2024-04-22|15/03/2024||1.12||155740000|39.650001525879|1|2024-01-22|15/12/2023|1.16|1.19|166180000|157490000|43.099998474121|1
2024-03-02 14:09:55|02479|9231|MDRX|664.48M|664480000|6.81|3600478|-52.58|43|2024-05-03|15/03/2024||0.6573||150060000|6.8099999427795|1|2024-02-22|15/12/2023||0.3666||171210000|8.2799997329712|1
2024-03-02 14:10:03|02480|15523|HOPE|1.31B|1310000000|10.9|781148|-13.83|43|2024-04-16|15/03/2024||0.268||131580000|10.89999961853|1|2024-01-30|15/12/2023|0.32|0.23|135200000|138480000|11.949999809265|1
2024-03-02 14:10:08|02481|16783|NYMT|650.5M|650500000|7.13|743170|-29.27|0||
2024-03-02 14:10:16|02482|17270|STRA|2.63B|2630000000|108.65|80661|30.17|43|2024-04-25|15/03/2024||0.4625||270990000|108.65000152588|1|2024-02-29|15/12/2023|1.68|1.34|302700000|297480000|95.059997558594|1
2024-03-02 14:10:21|02483|1166007|AMWL|306.61M|306610000|1.06|1742583|-61.03|18|2024-05-07|15/03/2024||-0.1989||61220000|1.0599999427795|1|2024-02-14|15/12/2023|-0.17|-0.2|70700000|70170000|1.0599999427795|1
2024-03-02 14:10:29|02484|16776|NWBI|1.44B|1440000000|11.35|786073|-17.03|43|2024-04-22|15/03/2024||0.225||131920000|11.35000038147|1|2024-01-22|15/12/2023|0.23|0.24|135500000|133780000|12.119999885559|1
2024-03-02 14:10:37|02485|15967|ECPG|1.15B|1150000000|48.89|166978|-8.8|43|2024-05-01|15/03/2024||1.29||339240000|48.889999389648|1|2024-02-21|15/12/2023|-11.4|1.23|277400000|330720000|53.310001373291|1
2024-03-02 14:10:44|02486|8029|MHO|3.65B|3650000000|131.13|311467|120.61|43|2024-04-24|15/03/2024||3.36||1020000000|131.17999267578|1|2024-01-31|15/12/2023|3.66|4.94|972600000|1190000000|135.11000061035|1
2024-03-02 14:10:50|02487|953810|GNL|1.68B|1680000000|7.29|1700950|-48.77|36|2024-05-08|15/03/2024||-0.03||198060000|7.3000001907349|1|2024-02-27|15/12/2023|-0.06|-0.03|206700000|166010000|7.289999961853|1
2024-03-02 14:10:57|02488|6423|PTEN|4.79B|4790000000|11.74|6813411|-21.16|43|2024-04-25|15/03/2024||0.1442||1510000000|11.739999771118|1|2024-02-14|15/12/2023|0.19|0.1836|1580000000|1510000000|10.329999923706|1
2024-03-02 14:11:05|02489|17316|TBBK|2.33B|2330000000|44.11|450651|27.6|43|2024-04-25|15/03/2024||1.03||124590000|44.110000610352|1|2024-01-25|15/12/2023|0.95|0.95|119150000|118340000|41.220001220703|1
2024-03-02 14:11:13|02490|15697|CFFN|738.34M|738340000|5.65|956273|-31.52|43|2024-04-29|15/03/2024||0.105||47590000|5.6500000953674|1|2024-01-24|15/12/2023|0.1|0.06|39590000|39670000|6.0799999237061|1
2024-03-02 14:11:22|02491|20541|MEI|768.95M|768950000|21.6|308171|-57.01|43|2024-06-20|15/04/2024||0.1267||285500000|21.60000038147|1|2024-03-07|15/01/2024||0.0833||288030000|21.60000038147|1
2024-03-02 14:11:29|02492|942641|PGRE|1.05B|1050000000|4.43|1711096|-15.13|38|2024-04-24|15/03/2024||-0.04||182660000|4.4299998283386|1|2024-02-14|15/12/2023|-0.95|-0.04|192470000|181820000|4.5199999809265|1
2024-03-02 14:11:36|02493|20619|VRE|1.5B|1500000000|14.85|833588|-7.07|43|2024-05-01|15/03/2024||-0.0765||70680000|14.85000038147|1|2024-02-21|15/12/2023|0.3742|-0.1133|72920000|71900000|15.670000076294|1
2024-03-02 14:11:45|02494|40978|BLUE|301.64M|301640000|1.56|14189858|-68.48|40|2024-05-01|15/03/2024||-0.4738||20090000|1.5650000572205|1|2024-03-04|15/12/2023|-0.679|-0.6563|16600000|16730000|1.5650000572205|1
2024-03-02 14:11:52|02495|103911|VRTV|2.31B|2310000000|170.00|147180|17.31|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
2024-03-02 14:11:59|02496|20404|HMN|1.46B|1460000000|35.66|198878|-1.95|43|2024-04-30|15/03/2024||0.7425||280430000|35.659999847412|1|2024-02-07|15/12/2023|0.91|0.65|402900000|275030000|35.590000152588|1
2024-03-02 14:12:06|02497|17195|SMCI|50.65B|50650000000|905.48|8848541|820.48|43|2024-04-30|15/03/2024||5.71||3900000000|905.47998046875|1|2024-01-29|15/12/2023|5.59|4.51|3660000000|2800000000|474.14999389648|1
2024-03-02 14:12:13|02498|20899|RWT|807.88M|807880000|6.14|1366472|-18.57|43|2024-04-25|15/03/2024||0.0859||53170000|6.1399998664856|1|2024-02-20|15/12/2023|0.05|0.16|64000000|52900000|6.6900000572205|1
2024-03-02 14:12:20|02499|16057|FBNC|1.4B|1400000000|33.98|170967|-17.74|43|2024-04-23|15/03/2024||0.6225||97520000|33.979999542236|1|2024-01-24|15/12/2023|0.72|0.65|97030000|98870000|35.369998931885|1
2024-03-02 14:12:27|02500|8215|BIG|158.94M|158940000|5.44|1540148|-62.51|41|2024-05-24|15/04/2024||-2.83||1060000000|5.4400000572205|1|2024-03-07|15/01/2024||-0.3618||1430000000|5.4400000572205|1
2024-03-02 14:12:35|02501|16709|NBTB|1.62B|1620000000|34.36|199082|-13.73|43|2024-04-22|15/03/2024||0.6967||137510000|34.360000610352|1|2024-01-23|15/12/2023|0.72|0.75|137800000|139020000|40.779998779297|1
2024-03-02 14:12:41|02502|943129|AVNS|809.68M|809680000|18.77|336395|-34.49|38|2024-05-01|15/03/2024||0.2567||164650000|18.760000228882|1|2024-02-20|15/12/2023|0.36|0.39|173300000|173770000|19.190000534058|1
2024-03-02 14:12:47|02503|1072221|RCUS|1.74B|1740000000|19.12|897567|8.82|29|2024-05-07|15/03/2024||-1.02||26880000|19.10000038147|1|2024-02-21|15/12/2023|-1.08|-1.02|31000000|29030000|16.60000038147|1
2024-03-02 14:12:54|02504|32360|OPK|692.04M|692040000|0.993|11750821|-17.26|43|2024-05-06|15/03/2024||-0.065||193170000|0.99290001392365|1|2024-02-27|15/12/2023|-0.09|-0.1|181900000|177530000|0.99650001525879|1
2024-03-02 14:13:02|02505|16632|MLAB|590.27M|590270000|109.43|61003|-38.33|39|2024-06-03|15/03/2024||1.91||57200000|109.43000030518|1|2024-02-05|15/12/2023|2.02|1.79|53500000|54900000|94|1
2024-03-02 14:13:10|02506|21107|DLX|848.50M|848500000|19.41|240673|7.24|43|2024-05-02|15/03/2024||0.73||527450000|19.409999847412|1|2024-02-01|15/12/2023|0.8|0.75|537400000|537800000|18.909999847412|1
2024-03-02 14:13:18|02507|21077|LZB|1.63B|1630000000|38.24|399040|20.03|43|2024-06-18|15/04/2024||0.79||544390000|38.240001678467|1|2024-02-20|15/01/2024|0.67|0.72|500410000|523090000|38.029998779297|1
2024-03-02 14:13:25|02508|20439|CRS|3.26B|3260000000|65.94|518168|29.83|43|2024-04-25|15/03/2024||0.975||711530000|65.930000305176|1|2024-01-25|15/12/2023|0.85|0.87|624200000|657100000|66.019996643066|1
2024-03-02 14:13:31|02509|30810|INO|217.25M|217250000|9.55|423427|-38.78|42|2024-05-08|15/03/2024||-0.84||650000|9.5500001907349|1|2024-03-13|15/12/2023||-1.23||217650|9.5500001907349|1
2024-03-02 14:13:39|02510|16925|PLUS|2.21B|2210000000|82.87|182146|51.53|43|2024-05-22|15/03/2024||1.11||541370000|82.870002746582|1|2024-02-06|15/12/2023|1.18|1.39|509100000|595070000|77.309997558594|1
2024-03-02 14:13:46|02511|32380|ATSG|790.72M|790720000|12.12|756732|-45.03|43|2024-05-02|15/03/2024||0.3174||485920000|12.119999885559|1|2024-02-26|15/12/2023|0.18|0.2818|517040000|535270000|13.939999580383|1
2024-03-02 14:13:53|02512|31069|SUPN|1.7B|1700000000|31.01|358269|-22.16|43|2024-05-07|15/03/2024||0.3767||145940000|31.010000228882|1|2024-02-27|15/12/2023|0.02|0.56|156000000|155830000|29.5|1
2024-03-02 14:13:59|02513|50909|RILY|515.17M|515170000|16.84|1428816|-56.35|38|2024-04-25|15/03/2024|||||16.844999313354|1|2024-02-29|15/12/2023|||||19.049999237061|1
2024-03-02 14:14:06|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
2024-03-02 14:14:13|02515|16958|PRIM|2.12B|2120000000|39.65|381652|42.99|43|2024-05-07|15/03/2024||0.2407||1380000000|39.639999389648|1|2024-02-26|15/12/2023|0.85|0.73|1520000000|1550000000|39.909999847412|1
2024-03-02 14:14:20|02516|15740|CLNE|674.18M|674180000|3.02|1758194|-34.06|43|2024-05-09|15/03/2024||-0.0323||99630000|3.0199999809265|1|2024-02-27|15/12/2023|0.01|0.01|106900000|105440000|2.960000038147|1
2024-03-02 14:14:27|02517|17530|WABC|1.23B|1230000000|46.07|166759|-15.73|43|2024-04-18|15/03/2024||1.39||78580000|46.069999694824|1|2024-01-18|15/12/2023|1.48|1.46|80730000|80870000|52.880001068115|1
2024-03-02 14:14:35|02518|17389|TRS|963.34M|963340000|23.48|249360|-21.86|43|2024-04-25|15/03/2024||0.4705||256030000|23.479999542236|1|2024-02-29|15/12/2023|0.37|0.532|209560000|246440000|25.670000076294|1
2024-03-02 14:14:41|02519|16171|||||||43|2024-05-08|15/03/2024||-0.0631||4520000|0.91130000352859|1|2024-03-07|15/12/2023||-0.052||4420000|0.91130000352859|1
2024-03-02 14:14:49|02520|16392|CSR|882.75M|882750000|55.99|75453|-9.31|54|2024-04-29|15/03/2024||-0.2675||64980000|56|1|2024-02-20|15/12/2023|-0.65|-0.15|64950000|64660000|56.080001831055|1
2024-03-02 14:14:56|02521|17407|TTMI|1.54B|1540000000|15.08|690162|11.54|43|2024-05-01|15/03/2024||0.2694||555580000|15.079999923706|1|2024-02-07|15/12/2023|0.41|0.36|569000000|572030000|14.479999542236|1
2024-03-02 14:15:02|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
2024-03-02 14:15:08|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
2024-03-02 14:15:16|02524|41226|PBF|5.87B|5870000000|48.75|2322460|3|43|2024-04-25|15/03/2024||0.6839||8360000000|48.75|1|2024-02-15|15/12/2023|-0.41|0.17|9140000000|8700000000|52.240001678467|1
2024-03-02 14:15:23|02525|8930|DDS|6.67B|6670000000|411.09|98567|15.59|42|2024-05-09|15/04/2024||8.29||1460000000|411.54000854492|1|2024-02-26|15/01/2024|15.44|11.7|2160000000|2100000000|430.32998657227|1
2024-03-02 14:15:30|02526|21175|NNI|3.19B|3190000000|85.5|87768|-5.42|43|2024-05-06|15/03/2024||1.42||363350000|85.5|1|2024-02-27|15/12/2023|-0.04|1.03|260660000|337810000|88.23999786377|1
2024-03-02 14:15:37|02527|101871|LADR|1.37B|1370000000|10.84|675525|-1.72|40|2024-04-25|15/03/2024||0.288||76270000|10.829999923706|1|2024-02-08|15/12/2023|0.32|0.3|60560000|76160000|10.579999923706|1
2024-03-02 14:15:43|02528|41260|ESRT|2.68B|2680000000|9.82|1279370|28.7|40|2024-04-24|15/03/2024||||172980000|9.829999923706|1|2024-02-20|15/12/2023|0.06||192880000|181700000|10.069999694824|1
2024-03-02 14:15:50|02529|20413|NWN|1.39B|1390000000|36.93|345546|-22.77|43|2024-05-01|15/03/2024||1.93||442600000|36.930000305176|1|2024-02-23|15/12/2023|1.21|1.28|355710000|354610000|39.759998321533|1
2024-03-02 14:15:59|02530|16208|GPRE|1.37B|1370000000|21.26|1230531|-37.91|43|2024-04-29|15/03/2024||-0.1445||665770000|21.260000228882|1|2024-02-07|15/12/2023|0.12|0.19|712390000|784330000|20.020000457764|1
2024-03-02 14:16:06|02531|32314|OII|2.08B|2080000000|20.64|775291|-5.23|43|2024-04-24|15/03/2024||0.2404||616550000|20.639999389648|1|2024-02-22|15/12/2023|0.43|0.25|654630000|624810000|21.920000076294|1
2024-03-02 14:16:14|02532|20188|FCF|1.33B|1330000000|13.04|498350|-17.36|44|2024-04-23|15/03/2024||0.3614||120380000|13.029999732971|1|2024-01-30|15/12/2023|0.44|0.39|120030000|123580000|15.050000190735|1
2024-03-02 14:16:20|02533|989521|ASIX|728.11M|728110000|27.28|180719|-33.98|31|2024-05-03|15/03/2024||-0.3||351300000|27.270000457764|1|2024-02-16|15/12/2023|-0.1|-0.12|382000000|335870000|27.409999847412|1
2024-03-02 14:16:27|02534|16791|OCFC|873.7M|873700000|14.87|321360|-36.29|43|2024-04-25|15/03/2024||0.4143||95900000|14.869999885559|1|2024-01-18|15/12/2023|0.46|0.43|99680000|96850000|16.520000457764|1
2024-03-02 14:16:35|02535|16190|GLNG|2.17B|2170000000|20.78|992264|-7.81|43|2024-05-22|15/03/2024||0.393||86560000|20.780000686646|1|2024-02-29|15/12/2023|0.6877|0.4915|79690000|79850000|21.209999084473|1
2024-03-02 14:16:42|02536|15618|BUSE|1.27B|1270000000|22.95|164905|-4.37|41|2024-04-23|15/03/2024||0.4867||109210000|22.950000762939|1|2024-01-23|15/12/2023|0.52|0.5|108650000|107870000|24.219999313354|1
2024-03-02 14:16:50|02537|20422|SXI|2.08B|2080000000|175.5|66200|48.14|43|2024-05-02|15/03/2024||1.71||189270000|175.35000610352|1|2024-02-01|15/12/2023|1.78|1.72|178400000|180250000|147.66000366211|1
2024-03-02 14:16:57|02538|1073475|BRMK|635.04M|635040000|4.82|1079957|-2.63|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
2024-03-02 14:17:03|02539|20446|GBX|1.63B|1630000000|52.57|292726|60.52|44|2024-06-28|15/05/2024||1.05||918670000|52.560001373291|1|2024-04-05|15/02/2024||0.86||897070000|52.560001373291|1
2024-03-02 14:17:10|02540|15557|BHLB|917.73M|917730000|21.49|233615|-24.81|42|2024-04-18|15/03/2024||0.462||107010000|21.489999771118|1|2024-01-25|15/12/2023|0.47|0.49|80000000|107410000|24.420000076294|1
2024-03-02 14:17:18|02541|20628|DK|1.65B|1650000000|25.85|935164|1.69|43|2024-05-06|15/03/2024||-0.1293||3100000000|25.85000038147|1|2024-02-27|15/12/2023|-1.46|-1.23|4050000000|3620000000|28.290000915527|1
2024-03-02 14:17:25|02542|21241|AZZ|1.81B|1810000000|72.09|160623|74.76|43|2024-04-19|15/02/2024||0.688||350610000|72.089996337891|1|2024-01-09|15/11/2023|1.19|1|381610000|374740000|57.060001373291|1
2024-03-02 14:17:33|02543|15746|CMCO|1.21B|1210000000|42.23|149011|10.78|43|2024-05-29|15/03/2024||0.8364||267350000|42.229999542236|1|2024-01-31|15/12/2023|0.74|0.68|254100000|250390000|38.599998474121|1
2024-03-02 14:17:40|02544|17126|SBSI|862.89M|862890000|28.52|129740|-24.13|43|2024-04-23|15/03/2024||0.625||67140000|28.520000457764|1|2024-01-26|15/12/2023|0.57|0.67|56990000|64820000|31.030000686646|1
2024-03-02 14:17:46|02545|994248|LGFb|2.2B|2200000000|9.16|1026885|-9.49|30|2024-05-23|15/03/2024||0.0931||1080000000|9.170000076294|1|2024-02-08|15/12/2023|0.27|0.2103|975100000|1030000000|9.8699998855591|1
2024-03-02 14:17:54|02546|24332|TGI|1.09B|1090000000|14.2|1046758|14.61|43|2024-05-15|15/03/2024||0.2732||369780000|14.199999809265|1|2024-02-07|15/12/2023|-0.16|0.14|285000000|367960000|16.440000534058|1
2024-03-02 14:18:01|02547|40056|CNOB|753.51M|753510000|19.68|175446|-18.44|41|2024-04-25|15/03/2024||0.426||65710000|19.680000305176|1|2024-01-25|15/12/2023|0.5|0.45|66030000|65870000|23.670000076294|1
2024-03-02 14:18:14|02548|15638|CALM|2.73B|2730000000|55.8|633024|-2.77|37|2024-03-26|15/02/2024||1.6||548060000|55.799999237061|1|2024-01-03|15/11/2023|0.35|0.73|523200000|513250000|56.680000305176|1
2024-03-02 14:18:24|02549|20869|GTY|1.43B|1430000000|26.55|347892|-21.7|43|2024-04-24|15/03/2024||||45400000|26.549999237061|1|2024-02-14|15/12/2023|0.3|0.32|47640000|46220000|27.10000038147|1
2024-03-02 14:18:31|02550|16179|GIII|1.52B|1520000000|33.24|643794|97.97|43|2024-06-04|15/04/2024||0.1087||617580000|33.240001678467|1|2024-03-21|15/01/2024||0.6518||813000000|33.240001678467|1
2024-03-02 14:18:38|02551|20334|OFG|1.70B|1700000000|36.22|231570|21.83|43|2024-04-18|15/03/2024||0.95||174150000|36.220001220703|1|2024-01-24|15/12/2023|0.98|0.93|175600000|172290000|35.909999847412|1
2024-03-02 14:18:46|02552|15895|DCOM|729.17M|729170000|18.78|235041|-38.67|43|2024-04-26|15/03/2024||0.4348||82780000|18.780000686646|1|2024-01-26|15/12/2023|0.37|0.47|82670000|82740000|25.059999465942|1
2024-03-02 14:18:53|02553|41267|NBHC|1.27B|1270000000|33.64|179907|-15.98|39|2024-04-17|15/03/2024||0.768||104010000|33.630001068115|1|2024-01-23|15/12/2023|0.87|0.82|107300000|103960000|36.080001831055|1
2024-03-02 14:19:01|02554|17322|TCBK|1.1B|1100000000|33.07|100508|-34.16|43|2024-04-25|15/03/2024||0.7983||99780000|33.069999694824|1|2024-01-25|15/12/2023|0.78|0.8467|102660000|102160000|39.759998321533|1
2024-03-02 14:19:08|02555|20830|LTC|1.36B|1360000000|31.46|286529|-10.55|43|2024-04-25|15/03/2024||0.4945||32900000|31.459999084473|1|2024-02-15|15/12/2023|0.67|0.47|50200000|32920000|30.979999542236|1
2024-03-02 14:19:15|02556|21218|AIR|2.33B|2330000000|66.62|313103|18.82|42|2024-03-19|15/02/2024||0.835||570120000|66.620002746582|1|2023-12-21|15/11/2023|0.81|0.8|545000000|557040000|70.959999084473|1
2024-03-02 14:19:23|02557|21067|GFF|3.53B|3530000000|71.4|450884|89.84|43|2024-05-02|15/03/2024||0.8533||629180000|71.400001525879|1|2024-02-07|15/12/2023|1.07|0.75|643200000|595870000|60.209999084473|1
2024-03-02 14:19:31|02558|20180|OPI|120.42M|120420000|2.47|1378776|-85.37|44|2024-04-25|15/03/2024||-0.17||133060000|2.4700000286102|1|2024-02-15|15/12/2023|-0.77|-0.12|133770000|133400000|3.8199999332428|1
2024-03-02 14:19:38|02559|24393|NOG|3.66B|3660000000|36.45|1341470|11.91|43|2024-05-02|15/03/2024||1.33||516560000|36.450000762939|1|2024-02-22|15/12/2023|1.61|1.7|793520000|564860000|34.889999389648|1
2024-03-02 14:19:45|02560|15475|ASTE|925.66M|925660000|40.7|139758|-16.72|43|2024-05-01|15/03/2024||0.8933||354230000|40.700000762939|1|2024-02-28|15/12/2023|0.9|0.68|337200000|347280000|36.330001831055|1
2024-03-02 14:19:52|02561|16073|PFC|689.94M|689940000|19.31|132425|-21.25|42|2024-04-23|15/03/2024||0.48||64350000|19.309999465942|1|2024-01-23|15/12/2023|0.56|0.58|63710000|65550000|23.770000457764|1
2024-03-02 14:19:59|02562|17481|VECO|2.08B|2080000000|36.9|499938|70.91|43|2024-05-06|15/03/2024||0.4083||170760000|36.900001525879|1|2024-02-14|15/12/2023|0.51|0.42|173900000|169130000|34.169998168945|1
2024-03-02 14:20:07|02563|39252|BKD|1.05B|1050000000|5.575|1885209|66.92|43|2024-05-06|15/03/2024||-0.15||781560000|5.5700001716614|1|2024-02-20|15/12/2023|-0.4|-0.22|754480000|756020000|6.1700000762939|1
2024-03-02 14:20:15|02564|24396|TMP|694.31M|694310000|48.52|72172|-34.08|40|2024-04-26|15/03/2024||1.17||74660000|48.520000457764|1|2024-01-26|15/12/2023|1.05|1.25|71210000|74540000|54.340000152588|1
2024-03-02 14:20:22|02565|942638|ENVA|1.78B|1780000000|63.14|294515|26.31|38|2024-04-25|15/03/2024||1.72||588100000|63.139999389648|1|2024-01-30|15/12/2023|1.83|1.66|584000000|586340000|59|1
2024-03-02 14:20:29|02566|20893|PRA|662.62M|662620000|13|280761|-34.11|43|2024-05-08|15/03/2024||0.0675||249610000|13|1|2024-02-27|15/12/2023|-0.05|0.06|296960000|252740000|12.970000267029|1
2024-03-02 14:20:36|02567|15705|CHCO|1.49B|1490000000|100.31|68913|3.52|43|2024-04-17|15/03/2024||1.86||71510000|100.30999755859|1|2024-01-24|15/12/2023|1.84|1.9|68900000|73150000|106.56999969482|1
2024-03-02 14:20:46|02568|15404|AMSF|998.14M|998140000|52.19|112753|-3.42|43|2024-04-24|15/03/2024||0.67||84960000|52.189998626709|1|2024-02-21|15/12/2023|0.74|0.71|80120000|56760000|49.860000610352|1
2024-03-02 14:20:53|02569|15519|BANF|2.87B|2870000000|87.14|67384|-1.73|43|2024-04-18|15/03/2024||1.37||146500000|87.144996643066|1|2024-01-18|15/12/2023|1.46|1.44|150220000|146840000|88.879997253418|1
2024-03-02 14:20:59|02570|20172|AGM|1.92B|1920000000|181.34|59597|24.94|39|2024-05-02|15/03/2024||4.12||88750000|181.14999389648|1|2024-02-23|15/12/2023|4.1|4.05|90180000|89960000|186.61999511719|1
2024-03-02 14:21:07|02571|15409|AMWD|1.62B|1620000000|102.27|112757|83.74|43|2024-05-28|15/04/2024||1.91||446700000|102.26999664307|1|2024-02-29|15/01/2024|1.66|1.28|422100000|394560000|101.0299987793|1
2024-03-02 14:21:14|02572|17107|SAFT|1.18B|1180000000|80.04|65140|-0.58|37|2024-05-01|15/03/2024|||||80.040000915527|1|2024-02-27|15/12/2023|0.3|0.77|258390000||85.419998168945|1
2024-03-02 14:21:21|02573|20359|FDP|1.16B|1160000000|24.41|222704|-24.03|43|2024-05-01|15/03/2024||0.655||1150000000|24.370000839233|1|2024-02-26|15/12/2023|0.25|0.31|1010000000|1030000000|23.920000076294|1
2024-03-02 14:21:28|02574|15604|BRKL|857.83M|857830000|9.65|488453|-23.72|43|2024-04-24|15/03/2024||0.2267||89320000|9.6499996185303|1|2024-01-24|15/12/2023|0.26|0.23|91580000|88450000|10.75|1
2024-03-02 14:21:34|02575|24344|UVV|1.18B|1180000000|48.21|224287|-6.26|43|2024-05-22|15/03/2024|||||48.209999084473|1|2024-02-07|15/12/2023|2.16||821510||58.020000457764|1
2024-03-02 14:21:41|02576|994247|CNDT|701.32M|701320000|3.34|1041866|-15.66|31|2024-05-01|15/03/2024||-0.09||895000000|3.3399999141693|1|2024-02-14|15/12/2023|0.03|0.04|953000000|930000000|3.4000000953674|1
2024-03-02 14:21:47|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
2024-03-02 14:21:55|02578|17257|STBA|1.18B|1180000000|30.75|184913|-16.24|43|2024-04-18|15/03/2024||0.79||96150000|30.75|1|2024-01-25|15/12/2023|0.96|0.86|103170000|99780000|34.279998779297|1
2024-03-02 14:22:02|02579|15961|EBSB|1.22B|1220000000|24.15|1382810|0|35|2022-07-26|15/06/2022||0.35||52400000|24.14999961853|1|2022-04-26|15/03/2022||0.36||51220000|24.14999961853|1
2024-03-02 14:22:09|02580|20633|AROC|2.88B|2880000000|18.36|1354604|61.48|43|2024-04-30|15/03/2024||0.22||260170000|18.360000610352|1|2024-02-20|15/12/2023|0.21|0.24|259590000|253900000|17.35000038147|1
2024-03-02 14:22:15|02581|13066|TUP|60.61M|60610000|1.3150|1565620|-64.17|44|2024-05-01|15/03/2024||0.02||296820000|1.3099999427795|1|2024-03-04|15/12/2023||0.2121||328000000|1.3099999427795|1
2024-03-02 14:22:21|02582|20722|SAH|1.79B|1790000000|52.5|216649|-10.2|43|2024-04-25|15/03/2024||1.29||3480000000|52.5|1|2024-02-14|15/12/2023|1.63|1.84|3600000000|3610000000|57.450000762939|1
2024-03-02 14:22:29|02583|20161|MATV|955.68M|955680000|17.6|618566|-32.36|43|2024-05-08|15/03/2024||0.2||477550000|17.60000038147|1|2024-02-21|15/12/2023|0.23|0.15|452300000|474100000|12.069999694824|1
2024-03-02 14:22:37|02584|20195|RPT|1.13B|1130000000|12.83|1593021|19.91|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
2024-03-02 14:22:44|02585|942496|FFWM|430.85M|430850000|7.65|698737|-48.24|35|2024-04-24|15/03/2024||0.014||61600000|7.6300001144409|1|2024-01-25|15/12/2023|0.05|0.03|56370000|62840000|10.930000305176|1
2024-03-02 14:22:51|02586|16567|MATW|875.97M|875970000|28.55|169937|-27.52|43|2024-04-25|15/03/2024||0.7||478750000|28.549999237061|1|2024-02-01|15/12/2023|0.37|0.57|450000000|461050000|32.900001525879|1
2024-03-02 14:22:58|02587|15784|COWN|1.06B|1060000000|38.99|601333|0|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
2024-03-02 14:23:06|02588|15433|APOG|1.26B|1260000000|57.09|134494|21.65|42|2024-04-11|15/02/2024||1.01||338770000|57.090000152588|1|2023-12-21|15/11/2023|1.23|1.1|339710000|360380000|51.790000915527|1
2024-03-02 14:23:13|02589|21043|SCS|1.53B|1530000000|13.4|831079|67.08|43|2024-06-19|15/05/2024||0.1367||762130000|13.39999961853|1|2024-03-20|15/02/2024||0.205||780250000|13.39999961853|1
2024-03-02 14:23:20|02590|15420|ANGO|219.2M|219200000|5.5|496968|-56.52|43|2024-03-28|15/02/2024||-0.1382||75730000|5.5|1|2024-01-05|15/11/2023|-0.05|-0.08|79100000|81970000|7.75|1
2024-03-02 14:23:28|02591|13089|SSP|318.91M|318910000|3.76|486141|-68.03|43|2024-05-03|15/03/2024||-0.222||570050000|3.7599999904633|1|2024-02-23|15/12/2023|-3.17|0.15|615770000|602330000|5.3899998664856|1
2024-03-02 14:23:35|02592|21022|FRO|5.03B|5030000000|241.5|2634876|23.39|39|2024-05-31|15/03/2024||0.743||383630000|22.579999923706|1|2024-02-29|15/12/2023|0.53|0.5088|415000000|280360000|22.739999771118|1
2024-03-02 14:23:42|02593|20364|INN|807.26M|807260000|6.55|834670|-15.37|43|2024-05-01|15/03/2024||-0.06||187280000|6.5500001907349|1|2024-02-28|15/12/2023|-0.16|-0.09|177440000|176540000|6.4699997901917|1
2024-03-02 14:23:48|02594|960623|KURA|1.64B|1640000000|21.59|1511313|89.05|33|2024-05-07|15/03/2024||-0.5282||0.00|21.590000152588|1|2024-02-27|15/12/2023|-0.55|-0.55|0.00||20.739999771118|1
2024-03-02 14:23:55|02595|39253|CXW|1.69B|1690000000|14.99|998638|53.9|43|2024-05-01|15/03/2024||0.145||478850000|14.989999771118|1|2024-02-07|15/12/2023|0.23|0.18|491200000|489630000|14.119999885559|1
2024-03-02 14:24:01|02596|1166762|RADI|1.65B|1650000000|15.00|1098112|2.81|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
2024-03-02 14:24:09|02597|20575|EIG|1.14B|1140000000|45|148305|2.86|43|2024-04-24|15/03/2024||0.69||218510000|45|1|2024-02-15|15/12/2023|1.4|1.07|225700000|215390000|42.590000152588|1
2024-03-02 14:24:16|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
2024-03-02 14:24:23|02599|15518|BANC|2.42B|2420000000|14.38|2668452|-16.44|43|2024-04-18|15/03/2024||0.23||295100000|14.380000114441|1|2024-01-25|15/12/2023|-4.55|-0.278|185480000|163110000|13.189999580383|1
2024-03-02 14:24:30|02600|16151|GABC|920.68M|920680000|31.12|93661|-19.44|43|2024-04-22|15/03/2024||0.645||63160000|31.120000839233|1|2024-01-29|15/12/2023|0.73|0.67|61200000|63260000|32.729999542236|1
2024-03-02 14:24:37|02601|20382|SMP|681.45M|681450000|31.08|170736|-21.97|43|2024-05-01|15/03/2024||0.485||327080000|31.090000152588|1|2024-02-22|15/12/2023|0.37|0.6267|290760000|314650000|40.119998931885|1
2024-03-02 14:24:45|02602|16667|MRTN|1.52B|1520000000|18.7|307286|-16.59|43|2024-04-16|15/03/2024||0.1569||268440000|18.700000762939|1|2024-01-25|15/12/2023|0.15|0.19|268220000|283760000|20.280000686646|1
2024-03-02 14:24:52|02603|16442|KAMN|1.29B|1290000000|45.73|336149|78.84|43|2024-04-30|15/03/2024||-0.02||191500000|45.720001220703|1|2024-02-22|15/12/2023|0.12|0.12|203130000|197150000|45.590000152588|1
2024-03-02 14:25:00|02604|16233|HA|728.65M|728650000|14.06|2409588|25.54|43|2024-04-23|15/03/2024||-2.62||628970000|14.060000419617|1|2024-01-30|15/12/2023|-2.37|-2.35|669070000|668970000|14.720000267029|1
2024-03-02 14:25:06|02605|16004|ENDPQ|1.18M|1180000|0.0050|172198|-94.21|43|2024-05-09|15/03/2024|||||0.00499999988824|1|2024-03-04|15/12/2023||0.322||566700000|0.00499999988824|1
2024-03-02 14:25:13|02606|16353|IMKTA|1.45B|1450000000|76.27|76769|-17.3|42|2024-05-09|15/03/2024|||||76.269996643066|1|2024-02-08|15/12/2023|||||82.110000610352|1
2024-03-02 14:25:20|02607|21094|TBI|371.32M|371320000|11.83|332671|-36.3|43|2024-04-22|15/03/2024||-0.14||425280000|11.829999923706|1|2024-02-21|15/12/2023|0.08|0.01|492000000|472530000|12.810000419617|1
2024-03-02 14:25:26|02608|985716|GMRE|612.22M|612220000|9.04|355135|-7.94|31|2024-05-01|15/03/2024||0.015||34470000|9.0299997329712|1|2024-02-27|15/12/2023|-0.01|0.02|32960000|35620000|9.2799997329712|1
2024-03-02 14:25:34|02609|16188|GLDD|609.6M|609600000|9.15|368267|64.57|43|2024-04-30|15/03/2024||0.0967||173500000|9.1499996185303|1|2024-02-14|15/12/2023|0.32|0.1|181700000|183480000|8.079999923706|1
2024-03-02 14:25:40|02610|17531|WASH|438.6M|438600000|25.75|93205|-38.84|42|2024-04-22|15/03/2024||0.47||48660000|25.75|1|2024-01-24|15/12/2023|0.76|0.57|45960000|49100000|30.430000305176|1
2024-03-02 14:25:47|02611|16488|LBAI|760.27M|760270000|11.69|218038|-38.67|42|2024-04-25|15/03/2024||0.29||71030000|11.689999580383|1|2024-01-25|15/12/2023|0.3|0.32|72480000|73770000|14.340000152588|1
2024-03-02 14:25:53|02612|1010610|BTU|3.21B|3210000000|25.025|3687309|-9.17|30|2024-04-25|15/03/2024||0.9575||1050000000|25.030000686646|1|2024-02-08|15/12/2023|1.33|1.47|1240000000|1220000000|25.930000305176|1
2024-03-02 14:26:01|02613|17129|SCHL|1.18B|1180000000|39.33|241276|-15.69|42|2024-03-21|15/02/2024||-0.58||325150000|39.330001831055|1|2023-12-14|15/11/2023|2.45|2.65|562600000|625230000|40.029998779297|1
2024-03-02 14:26:07|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
2024-03-02 14:26:12|02615|1164645|NTST|1.26B|1260000000|17.07|1114437|-16.08|19|2024-04-25|15/03/2024||0.06||35190000|17.069999694824|1|2024-02-14|15/12/2023|0.03|0.05|34620000|33940000|16.920000076294|1
2024-03-02 14:26:20|02616|40973|ARCT|1.06B|1060000000|39.73|399110|149.72|40|2024-05-06|15/03/2024||-1.06||30910000|39.729999542236|1|2024-03-07|15/12/2023||-0.95||42540000|39.729999542236|1
2024-03-02 14:26:26|02617|1055312|CEIX|2.63B|2630000000|88.96|550992|46.97|29|2024-04-30|15/03/2024||3.64|||88.910003662109|1|2024-02-06|15/12/2023|5.05|4.9|649400000|608900000|91.580001831055|1
2024-03-02 14:26:32|02618|17498|VNDA|265.25M|265250000|4.61|969638|-26.94|43|2024-05-01|15/03/2024||-0.08||37000000|4.6100001335144|1|2024-02-07|15/12/2023|-0.04|-0.09|45270000|37000000|3.7300000190735|1
2024-03-02 14:26:40|02619|39106|NXGN|1.61B|1610000000|23.94|1302337|32.93|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
2024-03-02 14:26:47|02620|20994|GEO|1.48B|1480000000|12.09|2654596|36.61|43|2024-04-30|15/03/2024||0.24||605340000|12.090000152588|1|2024-02-15|15/12/2023|0.29|0.18|608300000|597470000|11.109999656677|1
2024-03-02 14:26:54|02621|20921|DHT|1.77B|1770000000|11.01|2070382|-5.41|43|2024-05-07|15/03/2024||0.3138||110400000|11.010000228882|1|2024-02-06|15/12/2023|0.22|0.21|94500000|95860000|10.5|1
2024-03-02 14:27:01|02622|17116|SATS|3.59B|3590000000|13.22|2683083|-34.91|43|2024-05-02|15/03/2024||-0.1297||438900000|13.220000267029|1|2024-03-01|15/12/2023|-7.48|0.0834|4160000000|3960000000|13.109999656677|1
2024-03-02 14:27:07|02623|24340|WMK|1.73B|1730000000|64.24|101623|-21.07|41|2024-05-06|15/03/2024|||||64.23999786377|1|2024-02-27|15/12/2023|0.76||1210000000||60.5|1
2024-03-02 14:27:14|02624|39250|IVR|438.08M|438080000|9.04|1340564|-26.38|43|2024-05-08|15/03/2024||1.09||57970000|9.039999961853|1|2024-02-22|15/12/2023|0.95|1.15|8300000|60300000|8.6300001144409|1
2024-03-02 14:27:19|02625|1129434|PSN|8.55B|8550000000|80.81|738326|78.78|24|2024-05-01|15/03/2024||0.6278||1360000000|80.819999694824|1|2024-02-14|15/12/2023|0.69|0.63|1500000000|1320000000|67.449996948242|1
2024-03-02 14:27:28|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
2024-03-02 14:27:34|02627|20570|CRK|2.38B|2380000000|8.54|4849477|-30.79|43|2024-04-30|15/03/2024||0.0924||387910000|8.539999961853|1|2024-02-13|15/12/2023|0.1|0.12|410580000|403300000|7.710000038147|1
2024-03-02 14:27:41|02628|17141|SCSC|1.11B|1110000000|43.94|212319|38.7|43|2024-05-07|15/03/2024||0.9033||893750000|43.939998626709|1|2024-02-06|15/12/2023|0.85|0.97|884800000|943100000|38.720001220703|1
2024-03-02 14:27:47|02629|992963|RC|1.56B|1560000000|8.97|1498536|-17.78|31|2024-05-07|15/03/2024||0.31||129420000|8.9700002670288|1|2024-02-27|15/12/2023|0.26|0.3|112550000|123280000|8.9399995803833|1
2024-03-02 14:27:54|02630|17625|ZUMZ|347.1M|347100000|17.5|184093|-25.21|38|2024-06-06|15/04/2024||-0.3413||186290000|17.5|1|2024-03-14|15/01/2024||0.2532||275180000|17.5|1
2024-03-02 14:28:01|02631|21115|GCO|364.55M|364550000|31.73|121490|-32.27|43|2024-05-23|15/04/2024||-0.915||479000000|31.729999542236|1|2024-03-08|15/01/2024||3.04||722660000|31.729999542236|1
2024-03-02 14:28:09|02632|17473|UVSP|588.21M|588210000|19.92|114467|-29.49|43|2024-04-24|15/03/2024||0.49||73300000|19.920000076294|1|2024-01-24|15/12/2023|0.55|0.47|71380000|71250000|20.89999961853|1
2024-03-02 14:28:15|02633|24392|NHC|1.48B|1480000000|96.27|153498|74.34|39|2024-05-03|15/03/2024|||||96.269996643066|1|2024-02-16|15/12/2023|||||92.339996337891|1
2024-03-02 14:28:22|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
2024-03-02 14:28:29|02635|16760|NTGR|448.48M|448480000|15.12|251496|-16.09|43|2024-04-24|15/03/2024||-0.1455||176770000|15.119999885559|1|2024-02-07|15/12/2023|0.09|0.04|188700000|185140000|14.310000419617|1
2024-03-02 14:28:36|02636|17244|SRCE|1.19B|1190000000|48.61|67280|-1.62|42|2024-04-25|15/03/2024||1.14||92990000|48.610000610352|1|2024-01-18|15/12/2023|1.15|1.15|91570000|91300000|50.849998474121|1
2024-03-02 14:28:43|02637|39243|DHC|774.15M|774150000|3.22|1475824|117.57|43|2024-05-09|15/03/2024||-0.28||370070000|3.2200000286102|1|2024-02-26|15/12/2023|-0.3252|-0.25|361540000|360990000|2.960000038147|1
2024-03-02 14:28:50|02638|17626|PEBO|969.88M|969880000|27.91|124131|-10.63|42|2024-04-23|15/03/2024||0.8133||110350000|27.909999847412|1|2024-01-23|15/12/2023|1.04|0.96|112530000|114150000|32.479999542236|1
2024-03-02 14:28:57|02639|17008|QCRH|951.19M|951190000|56.79|53602|6.99|39|2024-04-24|15/03/2024||1.3||86060000|56.790000915527|1|2024-01-23|15/12/2023|1.97|1.35|103400000|84400000|57.720001220703|1
2024-03-02 14:29:04|02640|15959|EBIXQ|29.35M|29350000|0.95|1856860|-94.51|41|2024-05-08|15/03/2024||0.41||128060000|0.94999998807907|1|2024-03-04|15/12/2023||-0.03||118000000|0.94999998807907|1
2024-03-02 14:29:12|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
2024-03-02 14:29:20|02642|20671|ARR|962.8M|962800000|19.73|1346193|-24.69|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
2024-03-02 14:29:27|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
2024-03-02 14:29:35|02644|16244|HBNC|522.95M|522950000|11.98|173019|-20.35|42|2024-04-24|15/03/2024||0.314||54330000|11.979999542236|1|2024-01-24|15/12/2023|-0.58|0.31|21810000|52340000|13.989999771118|1
2024-03-02 14:29:41|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
2024-03-02 14:29:49|02646|16262|HFWA|641.93M|641930000|18.39|210580|-32.69|43|2024-04-18|15/03/2024||0.402||60240000|18.389999389648|1|2024-01-25|15/12/2023|0.18|0.45|50720000|62040000|20.959999084473|1
2024-03-02 14:29:57|02647|945638|EFC|974.33M|974330000|11.34|1425356|-11.2|37|2024-05-08|15/03/2024||0.4192||74590000|11.340000152588|1|2024-02-26|15/12/2023|0.27|0.4003|84630000|68540000|12.159999847412|1
2024-03-02 14:30:03|02648|17240|SPTN|718.85M|718850000|20.77|233295|-23.5|42|2024-05-29|15/03/2024||0.475||2850000000|20.770000457764|1|2024-02-15|15/12/2023|0.35|0.37|2250000000|2270000000|22.319999694824|1
2024-03-02 14:30:11|02649|20430|BHE|1.12B|1120000000|31.27|213411|30.84|43|2024-04-24|15/03/2024||0.4475||706250000|31.25|1|2024-01-31|15/12/2023|0.58|0.56|691000000|707500000|27.670000076294|1
2024-03-02 14:30:18|02650|41187|SPNT|2.04B|2040000000|12.160|674227|68.19|43|2024-05-01|15/03/2024|||||12.159999847412|1|2024-02-20|15/12/2023|0.5|0.28|715600000||12.130000114441|1
2024-03-02 14:30:26|02651|31040|HMST|268.34M|268340000|14.23|383107|-42.62|43|2024-04-22|15/03/2024||0.0025||50020000|14.229999542236|1|2024-01-29|15/12/2023|-0.18|0.02|34990000|49810000|15.020000457764|1
2024-03-02 14:30:33|02652|16056|FBMS|779.03M|779030000|24.81|132444|-19.58|39|2024-04-23|15/03/2024||0.6158||70040000|24.809999465942|1|2024-01-24|15/12/2023|0.59|0.7|70710000|70930000|27.819999694824|1
2024-03-02 14:30:39|02653|1062592|BRSP|903.4M|903400000|6.95|702960|5.78|29|2024-05-01|15/03/2024||0.23||58400000|6.9499998092651|1|2024-02-21|15/12/2023|0.28|0.24|30210000|58800000|6.6300001144409|1
2024-03-02 14:30:46|02654|20273|SFL|1.7B|1700000000|13.495|807061|30.64|43|2024-05-22|15/03/2024||0.2691||208860000|13.489999771118|1|2024-02-14|15/12/2023|0.25|0.14|209570000|193180000|12.020000457764|1
2024-03-02 14:30:54|02655|41192|AHH|914.37M|914370000|10.39|396038|-19.39|40|2024-05-02|15/03/2024||-0.03||61700000|10.39999961853|1|2024-02-22|15/12/2023|-0.27|0.07|191030000|63800000|11.529999732971|1
2024-03-02 14:31:01|02656|21017|DRQ|796.34M|796340000|23.14|221465|-33.56|43|2024-04-25|15/03/2024||0.1113||120140000|23.139999389648|1|2024-02-26|15/12/2023|0.04|0.18|126340000|118580000|21.260000228882|1
2024-03-02 14:31:07|02657|31077|IDEX|12.84M|12840000|1.0700|453648|-93.16|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
2024-03-02 14:31:15|02658|41207|VTOL|770.27M|770270000|27.27|103359|-3.3|40|2024-05-01|15/03/2024||0.32||311900000|27.270000457764|1|2024-03-05|15/12/2023||0.4367||324630000|27.270000457764|1
2024-03-02 14:31:21|02659|997801|PUMP|823.31M|823310000|7.53|1569301|-20.9|30|2024-04-30|15/03/2024||0.0886||393450000|7.5199999809265|1|2024-02-21|15/12/2023|-0.16|0.08|348000000|354130000|8.210000038147|1
2024-03-02 14:31:28|02660|22586|GCI|296.16M|296160000|2.11|776389|-28.47|36|2024-05-02|15/03/2024||-0.0573||643290000|2.1099998950958|1|2024-02-22|15/12/2023|-0.16|0.06|669400000|676220000|2.210000038147|1
2024-03-02 14:31:34|02661|993271|INSW|2.64B|2640000000|54.01|566530|3.23|31|2024-05-02|15/03/2024||2.34||248690000|53.990001678467|1|2024-02-29|15/12/2023|2.18|2.12|247910000|237310000|52.259998321533|1
2024-03-02 14:31:41|02662|101853|CIO|181.9M|181900000|4.54|301359|-47.21|39|2024-05-03|15/03/2024||-0.05||43850000|4.5300002098083|1|2024-02-22|15/12/2023|-0.11|-0.06|44320000|44300000|4.6700000762939|1
2024-03-02 14:31:48|02663|17569|WRLD|700.02M|700020000|122.99|49632|32.08|43|2024-05-09|15/03/2024||5.59||142300000|122.98999786377|1|2024-01-19|15/12/2023|2.84|1.73|137750000|131480000|121.61000061035|1
2024-03-02 14:31:55|02664|103922|DNOW|1.51B|1510000000|14.17|1052931|7.51|40|2024-05-02|15/03/2024||0.24||569500000|14.189999580383|1|2024-02-15|15/12/2023|0.22|0.17|555000000|540830000|9.8100004196167|1
2024-03-02 14:32:02|02665|16728|NFBK|447.31M|447310000|10.06|245348|-30.62|38|2024-04-24|15/03/2024||0.1549||30920000|10.060000419617|1|2024-01-25|15/12/2023|0.19|0.1633|32550000|31390000|12.859999656677|1
2024-03-02 14:32:09|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
2024-03-02 14:32:14|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
2024-03-02 14:32:20|02668|1024877|TRTX|587.91M|587910000|7.54|652111|-8.38|29|2024-04-30|15/03/2024||0.1982||31360000|7.5500001907349|1|2024-02-20|15/12/2023|0.03|-0.09|28230000|28200000|5.6500000953674|1
2024-03-02 14:32:27|02669|20296|LGFa|2.2B|2200000000|9.7|968108|-9.94|43|2024-05-23|15/03/2024||0.0931||1080000000|9.710000038147|1|2024-02-08|15/12/2023|0.27|0.2103|975100000|1030000000|10.630000114441|1
2024-03-02 14:32:34|02670|20788|STNG|3.29B|3290000000|67.1|1316272|13.9|43|2024-05-02|15/03/2024||3.65||379450000|67.099998474121|1|2024-02-14|15/12/2023|2.75|2.62|336310000|335690000|67.440002441406|1
2024-03-02 14:32:42|02671|16915|PLAB|1.88B|1880000000|29.69|672851|69.17|42|2024-05-22|15/04/2024||0.56||230000000|29.690000534058|1|2024-02-21|15/01/2024|0.48|0.49|216330000|220000000|31.219999313354|1
2024-03-02 14:32:48|02672|1116151|GOSS|311.06M|311060000|1.38|1308634|-21.59|26|2024-05-14|15/03/2024||-0.1983||0.00|1.3799999952316|1|2024-03-22|15/12/2023||-0.2083||0.00|1.3799999952316|1
2024-03-02 14:32:55|02673|960553|ABTX|1.27B|1270000000|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
2024-03-02 14:33:01|02674|20908|ACCO|531.6M|531600000|5.6|578278|-0.18|43|2024-05-02|15/03/2024||0.015||371650000|5.5999999046326|1|2024-02-22|15/12/2023|0.39|0.33|488600000|476380000|6.4400000572205|1
2024-03-02 14:33:08|02675|16843|OSUR|534.23M|534230000|7.27|815640|12.89|43|2024-05-08|15/03/2024||0.0386||57570000|7.2699999809265|1|2024-02-27|15/12/2023|0.22|0.1|75880000|74130000|7.0100002288818|1
2024-03-02 14:33:16|02676|16305|HTLD|995.89M|995890000|12.6|318021|-24.46|43|2024-04-18|15/03/2024||-0.0933||267070000|12.60000038147|1|2024-01-31|15/12/2023|0.06|-0.0909|275350000|293990000|13.239999771118|1
2024-03-02 14:33:22|02677|40974|AMBC|731.71M|731710000|16.17|403469|-4.83|43|2024-05-07|15/03/2024||0.1233||19350000|16.190000534058|1|2024-02-27|15/12/2023|0.32|-0.02|30500000|17170000|16.670000076294|1
2024-03-02 14:33:30|02678|15840|CTBI|707.86M|707860000|39.28|47467|-7.38|40|2024-04-17|15/03/2024||0.98||56000000|39.279998779297|1|2024-01-17|15/12/2023|1.04|1.08|56700000|58000000|40.279998779297|1
2024-03-02 14:33:37|02679|16248|HCI|968.27M|968270000|99.45|118462|85.68|43|2024-05-02|15/03/2024||2.35||184940000|99.430000305176|1|2024-03-07|15/12/2023||1.41||145440000|99.430000305176|1
2024-03-02 14:33:44|02680|39136|AAN|222.25M|222250000|7.32|314118|-40.82|44|2024-04-22|15/03/2024||0.368||553190000|7.3200001716614|1|2024-02-26|15/12/2023|-0.26|0.03|529500000|542070000|10.539999961853|1
2024-03-02 14:33:50|02681|8162|MBI|343.15M|343150000|6.71|1086405|-47.45|43|2024-05-08|15/03/2024||-0.07||6430000|6.710000038147|1|2024-02-28|15/12/2023|-0.16|-0.13|6500000|6750000|6.8299999237061|1
2024-03-02 14:33:57|02682|1013389|GPMT|241.76M|241760000|4.78|434065|-17.01|29|2024-05-07|15/03/2024||0.0786||19350000|4.7800002098083|1|2024-02-14|15/12/2023|-0.52|-0.1136|17330000|19530000|5.0799999237061|1
2024-03-02 14:34:03|02683|1011048|PLYM|1B|1000000000|21.82|264342|-2.15|29|2024-05-02|15/03/2024||-0.0413||51240000|21.829999923706|1|2024-02-22|15/12/2023|0.2|-0.04|50780000|50910000|21.940000534058|1
2024-03-02 14:34:08|02684|100226|CARA|51.76M|51760000|0.95|920311|-90.31|39|2024-05-06|15/03/2024||-0.418||2260000|0.94999998807907|1|2024-03-04|15/12/2023||-0.446||9420000|0.94999998807907|1
2024-03-02 14:34:16|02685|16088|FFIC|368.33M|368330000|12.76|173500|-34.02|41|2024-04-23|15/03/2024||0.15||47920000|12.760000228882|1|2024-01-26|15/12/2023|0.25|0.23|38680000|48120000|16.790000915527|1
2024-03-02 14:34:22|02686|21041|US90274J5618=UBSS|1.68M|1680000|0.65|7832855|-81.48|42|2023-12-20|15/11/2023||-1.36||5590000000|0.6482999920845|1|2023-10-19|15/08/2023||-1.47||5620000000|0.6482999920845|1
2024-03-02 14:34:30|02687|7996|MTW|475.91M|475910000|13.57|290018|-30.05|43|2024-04-30|15/03/2024||0.1953||500200000|13.560000419617|1|2024-02-14|15/12/2023|0.09|0.23|595800000|583900000|15.779999732971|1
2024-03-02 14:34:37|02688|985778|HONE|430.56M|430560000|10.06|138971|-24.76|31|2024-04-25|15/03/2024||0.1225||38590000|10.060000419617|1|2024-01-30|15/12/2023|-0.17|0.16|38600000|40230000|12.090000152588|1
2024-03-02 14:34:45|02689|102896|FMBH|717.44M|717440000|30.11|77117|-2.84|34|2024-04-24|15/03/2024||0.8533||80580000|30.110000610352|1|2024-01-25|15/12/2023|0.94|0.8|79230000|78420000|33.240001678467|1
2024-03-02 14:34:52|02690|15684|PRDO|1.15B|1150000000|17.53|433815|27.86|43|2024-05-02|15/03/2024||||166300000|17.530000686646|1|2024-02-21|15/12/2023|0.27|0.2|147900000|146200000|17.159999847412|1
2024-03-02 14:35:00|02691|16900|PFBC|995.32M|995320000|72.37|96110|4.04|43|2024-04-16|15/03/2024||2.39||68930000|72.370002746582|1|2024-01-24|15/12/2023|2.6|2.54|71500000|72930000|74.139999389648|1
2024-03-02 14:35:06|02692|15627|CAC|456.64M|456640000|31.35|42556|-23.93|41|2024-04-23|15/03/2024||0.71||41980000|31.35000038147|1|2024-01-30|15/12/2023|0.85|0.8|38700000|42140000|37.599998474121|1
2024-03-02 14:35:14|02693|20695|KOP|1.11B|1110000000|52.97|136084|42.97|43|2024-05-03|15/03/2024||1.16||531950000|52.970001220703|1|2024-02-28|15/12/2023|0.67|0.73|513200000|485330000|53.020000457764|1
2024-03-02 14:35:21|02694|8284|NBR|773.2M|773200000|81.68|259139|-48.56|43|2024-04-24|15/03/2024||-1.43||732670000|81.629997253418|1|2024-02-06|15/12/2023|-2.7|-1.08|737840000|744050000|76.589996337891|1
2024-03-02 14:35:30|02695|15907|DGII|1.08B|1080000000|29.86|252683|-11.79|43|2024-05-02|15/03/2024||0.4667||107420000|29.860000610352|1|2024-01-31|15/12/2023|0.48|0.44|106000000|105610000|25.170000076294|1
2024-03-02 14:35:37|02696|16301|HTBK|507.52M|507520000|8.3|402713|-30.78|40|2024-04-25|15/03/2024||0.1883||45920000|8.3000001907349|1|2024-01-26|15/12/2023|0.22|0.235|44240000|46690000|9.6099996566772|1
2024-03-02 14:35:44|02697|21162|GLT|101.58M|101580000|2.25|1501875|-39.02|43|2024-04-30|15/03/2024|||||2.25|1|2024-02-22|15/12/2023|-0.04|0.14|320380000|382000000|2.0599999427795|1
2024-03-02 14:35:52|02698|29673|SLCA|910.5M|910500000|11.66|841906|-13.57|43|2024-04-26|15/03/2024||0.294||342700000|11.659999847412|1|2024-02-27|15/12/2023|0.28|0.26|336000000|346300000|10.699999809265|1
2024-03-02 14:36:01|02699|21015|CMRE|1.35B|1350000000|11.49|514189|7.89|43|2024-05-02|15/03/2024||0.6972||333780000|11.489999771118|1|2024-02-07|15/12/2023|0.68|0.63|490500000|339700000|10.409999847412|1
2024-03-02 14:36:07|02700|20620|CLW|635.12M|635120000|38.53|127378|-0.05|43|2024-05-01|15/03/2024|||||38.529998779297|1|2024-02-20|15/12/2023|1.35|1.42|512800000|497000000|34.799999237061|1
2024-03-02 14:36:14|02701|1009131|KREF|682.74M|682740000|9.86|654733|-29.52|30|2024-04-22|15/03/2024||0.372||51160000|9.8500003814697|1|2024-02-06|15/12/2023|-0.37|0.372|50670000|49230000|11.789999961853|1
2024-03-02 14:36:21|02702|16884|PDFS|1.32B|1320000000|34.23|189123|-8.65|43|2024-05-09|15/03/2024||0.1438||40850000|34.229999542236|1|2024-02-15|15/12/2023|0.15|0.15|41100000|40720000|33.950000762939|1
2024-03-02 14:36:29|02703|20304|NX|1.16B|1160000000|35.17|152585|32.52|43|2024-06-05|15/04/2024||0.5275||259120000|35.169998168945|1|2024-03-07|15/01/2024||0.1075||231480000|35.169998168945|1
2024-03-02 14:36:35|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
2024-03-02 14:36:40|02705|1122391|CLSK|3.54B|3540000000|17.86|32285426|603.15|26|2024-05-08|15/03/2024||-0.0583||98520000|17.860000610352|1|2024-02-08|15/12/2023|0.14|-0.22|73800000|65910000|9.3100004196167|1
2024-03-02 14:36:46|02706|30935|TA|1.30B|1300000000|86.00|616354|1.71|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
2024-03-02 14:36:53|02707|16299|HSTM|822.35M|822350000|27.14|96655|6.98|43|2024-04-22|15/03/2024||0.1123||71860000|27.139999389648|1|2024-02-19|15/12/2023|0.15|0.1|70600000|71790000|27.569999694824|1
2024-03-02 14:36:59|02708|29635|ACRE|422.05M|422050000|7.76|722191|-31.02|43|2024-04-30|15/03/2024||0.2307||21410000|7.7600002288818|1|2024-02-22|15/12/2023|-0.73|-0.43|17550000|24630000|8.1899995803833|1
2024-03-02 14:37:06|02709|16797|OFIX|477.84M|477840000|13|669573|-35.61|43|2024-05-08|15/03/2024||-0.1008||186820000|13|1|2024-03-05|15/12/2023||0.0602||195310000|13|1
2024-03-02 14:37:13|02710|39144|MRC|1.01B|1010000000|11.99|574482|4.35|43|2024-05-01|15/03/2024||0.156||779880000|11.989999771118|1|2024-02-13|15/12/2023|0.23|0.15|768000000|810530000|10.880000114441|1
2024-03-02 14:37:20|02711|15910|DHIL|431.66M|431660000|151.80|13851|-14.46|40|2024-05-01|15/03/2024|||||151.80000305176|1|2024-02-26|15/12/2023|||||149.80999755859|1
2024-03-02 14:37:26|02712|1014080|BY|906.79M|906790000|20.71|108739|-16.36|29|2024-04-25|15/03/2024||0.638||100570000|20.719999313354|1|2024-01-25|15/12/2023|0.73|0.67|100790000|101400000|23.39999961853|1
2024-03-02 14:37:33|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
2024-03-02 14:37:39|02714|989530|ADV|1.24B|1240000000|3.86|672061|47.89|20|2024-05-07|15/03/2024||0.085||1010000000|3.8599998950958|1|2024-02-29|15/12/2023|0.0872|0.1333|1080000000|1130000000|3.7799999713898|1
2024-03-02 14:37:45|02715|1080084|BV|831.79M|831790000|8.8|393229|37.29|26|2024-05-02|15/03/2024||0.069||686820000|8.8100004196167|1|2024-01-31|15/12/2023|0.02|0.03|626700000|645100000|9.0500001907349|1
2024-03-02 14:37:52|02716|103919|MTUS|906.76M|906760000|20.67|252030|7.77|39|2024-05-02|15/03/2024||0.49||339600000|20.659999847412|1|2024-02-27|15/12/2023|0.36|0.2733|328100000|326970000|20.39999961853|1
2024-03-02 14:37:59|02717|1084932|BRY|544.8M|544800000|7.2|911125|-24.21|29|2024-05-01|15/03/2024||0.1668||177300000|7.1999998092651|1|2024-03-06|15/12/2023||0.2496||191780000|7.1999998092651|1
2024-03-02 14:38:06|02718|100205|AMRK|617.3M|617300000|27.01|246340|-7.18|38|2024-05-07|15/03/2024||1.14||2230000000|27.010000228882|1|2024-02-06|15/12/2023|0.57|1.02|2080000000|2310000000|26.659999847412|1
2024-03-02 14:38:12|02719|995702|ANAB|676.34M|676340000|25.45|259826|3.71|31|2024-05-07|15/03/2024||-1.62||1820000|25.450000762939|1|2024-03-04|15/12/2023||-1.63||3830000|25.450000762939|1
2024-03-02 14:38:20|02720|16445|KELYA|866.75M|866750000|24.62|229374|46.37|43|2024-05-09|15/03/2024||0.32||983000000|24.620000839233|1|2024-02-15|15/12/2023|0.93|0.5625|1230000000|1220000000|21.459999084473|1
2024-03-02 14:38:26|02721|24354|UTL|835.97M|835970000|51.72|55818|-3.99|43|2024-04-30|15/03/2024||1.56||212650000|51.720001220703|1|2024-02-13|15/12/2023|0.97|0.935|130000000|156250000|49.889999389648|1
2024-03-02 14:38:33|02722|21245|CPF|504.39M|504390000|18.65|176818|-16.03|42|2024-04-24|15/03/2024||0.43||60410000|18.64999961853|1|2024-01-31|15/12/2023|0.55|0.48|66310000|61380000|19.819999694824|1
2024-03-02 14:38:40|02723|16218|GSBC|608.75M|608750000|51.57|29170|-10.67|43|2024-04-17|15/03/2024||1.1||53290000|51.569999694824|1|2024-01-22|15/12/2023|1.11|1.15|51710000|53260000|56.430000305176|1
2024-03-02 14:38:47|02724|16906|PGC|417.85M|417850000|23.8|83051|-36.9|36|2024-04-26|15/03/2024||0.5125||55500000|23.799999237061|1|2024-01-25|15/12/2023|0.48|0.4633|54270000|54860000|28.479999542236|1
2024-03-02 14:38:53|02725|1012042|BOC|521.23M|521230000|16.65|129665|-29.92|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
2024-03-02 14:38:59|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
2024-03-02 14:39:05|02727|960968|CATC|491.83M|491830000|62.69|34181|-18.34|29|2024-04-17|15/03/2024||0.89||38350000|62.689998626709|1|2024-01-30|15/12/2023|1.11|0.93|38950000|38380000|72.300003051758|1
2024-03-02 14:39:12|02728|24439|AGX|622.94M|622940000|46.74|82664|18.9|33|2024-06-10|15/04/2024||0.72||144600000|46.740001678467|1|2024-04-10|15/01/2024||0.75||162050000|46.740001678467|1
2024-03-02 14:39:19|02729|16234|HAFC|451.36M|451360000|15.01|259096|-35.36|42|2024-04-23|15/03/2024||0.58||62530000|15.010000228882|1|2024-01-23|15/12/2023|0.61|0.59|59800000|63200000|18.879999160767|1
2024-03-02 14:39:25|02730|48652|ORC|444.29M|444290000|8.670|1301659|-20.39|39|2024-04-25|15/03/2024||-0.16||-3080000|8.6599998474121|1|2024-02-01|15/12/2023|0.52|-0.25|-2790000|-6470000|7.9800000190735|1
2024-03-02 14:39:32|02731|15578|BMRC|267.02M|267020000|16.61|56158|-45.91|43|2024-04-22|15/03/2024||0.2683||26610000|16.610000610352|1|2024-01-29|15/12/2023|0.04|0.32|24300000|27540000|21.040000915527|1
2024-03-02 14:39:38|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
2024-03-02 14:39:44|02733|20985|CVI|3.29B|3290000000|32.77|945062|-0.91|43|2024-04-29|15/03/2024||0.362||1900000000|32.770000457764|1|2024-02-20|15/12/2023|0.65|0.31|2200000000|2260000000|35.049999237061|1
2024-03-02 14:39:50|02734|15421|ANIK|368.07M|368070000|25.14|72662|-20.04|43|2024-05-02|15/03/2024||-0.18||41550000|25.139999389648|1|2024-03-13|15/12/2023||-0.2267||41400000|25.139999389648|1
2024-03-02 14:39:58|02735|20314|CLDT|518.26M|518260000|10.4|229941|-15.72|43|2024-05-01|15/03/2024||-0.14||69110000|10.390000343323|1|2024-02-27|15/12/2023|-0.23|-0.16|72280000|70690000|10.260000228882|1
2024-03-02 14:40:05|02736|1050148|ECVT|1.07B|1070000000|9.12|637799|-11.88|29|2024-05-08|15/03/2024||0.0843||169460000|9.1199998855591|1|2024-02-28|15/12/2023|0.22|0.23|172800000|169490000|9.7799997329712|1
2024-03-02 14:40:19|02737|17390|TRST|521.27M|521270000|27.4|92923|-25.42|42|2024-04-22|15/03/2024||0.68||46130000|27.39999961853|1|2024-01-22|15/12/2023|0.52|0.66|43180000|44900000|29.110000610352|1
2024-03-02 14:40:27|02738|15529|BBSI|791.35M|791350000|119.6|30188|31.69|43|2024-05-01|15/03/2024||0.005||278630000|119.59999847412|1|2024-02-28|15/12/2023|2.16|1.9|276680000|284420000|116|1
2024-03-02 14:40:32|02739|1165971|PTVE|2.37B|2370000000|13.26|434750|17.35|19|2024-05-01|15/03/2024||0.1899||1280000000|13.260000228882|1|2024-02-29|15/12/2023|0.33|0.1945|1270000000|1320000000|14.470000267029|1
2024-03-02 14:40:39|02740|20841|SXC|904.79M|904790000|10.8|643286|7.04|43|2024-04-24|15/03/2024||0.165|||10.800000190735|1|2024-02-01|15/12/2023|0.16|0.14|520600000|406400000|10.25|1
2024-03-02 14:40:46|02741|1141593|FULC|680.67M|680670000|10.99|657943|81.65|25|2024-05-14|15/03/2024||-0.442||509250|10.989999771118|1|2024-02-27|15/12/2023|-0.4|-0.43|870000|552720|9.7299995422363|1
2024-03-02 14:40:54|02742|15952|DXPE|575.39M|575390000|35.57|62094|17.98|43|2024-05-07|15/03/2024||0.79||419000000|35.569999694824|1|2024-03-07|15/12/2023||0.36||411000000|35.569999694824|1
2024-03-02 14:41:08|02743|41234|RMAX|265.41M|265410000|8.66|278064|-53.64|43|2024-05-02|15/03/2024||0.1975||77980000|8.6599998474121|1|2024-02-22|15/12/2023|0.3|0.29|76600000|76990000|9.0500001907349|1
2024-03-02 14:41:15|02744|942647|SCU|790.33M|790330000|12.72|386055|32.5|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
2024-03-02 14:41:25|02745|24285|UBA|798.74M|798740000|21.14|295066|22.41|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
2024-03-02 14:41:32|02746|17521|VSEC|1.19B|1190000000|75.43|75098|28.3|39|2024-05-02|15/03/2024||0.7575||232720000|75.430000305176|1|2024-03-06|15/12/2023||0.738||234520000|75.430000305176|1
2024-03-02 14:41:38|02747|1165433|AEVA|226.96M|226960000|1.03|1478700|-41.14|19|2024-05-09|15/03/2024||-0.128||2230000|1.0299999713898|1|2024-03-05|15/12/2023||-0.128||1580000|1.0299999713898|1
2024-03-02 14:41:45|02748|980196|MSBI|513.95M|513950000|23.9|62232|-9.37|32|2024-04-25|15/03/2024||0.7268||74990000|23.89999961853|1|2024-01-25|15/12/2023|0.89|0.79|78590000|75500000|26.950000762939|1
2024-03-02 14:41:53|02749|16063|FCBC|606.32M|606320000|32.77|35141|6.71|41|2024-04-23|15/03/2024||0.6||40330000|32.770000457764|1|2024-01-23|15/12/2023|0.66|0.67|42530000|42160000|36.200000762939|1
2024-03-02 14:42:00|02750|17022|RBCAA|940.64M|940640000|48.50|20228|10.05|42|2024-04-18|15/03/2024||1.13||112300000|48.5|1|2024-01-26|15/12/2023|1.01|0.73||78700000|53.319999694824|1
2024-03-02 14:42:06|02751|15794|CPRX|2B|2000000000|17.01|1497270|11.18|41|2024-05-07|15/03/2024||0.245||101160000|17.010000228882|1|2024-02-28|15/12/2023|0.53|0.27|110570000|106130000|14.35000038147|1
2024-03-02 14:42:14|02752|24333|TPC|616.5M|616500000|11.85|223091|36.36|43|2024-05-01|15/03/2024||0.1825||921830000|11.85000038147|1|2024-02-28|15/12/2023|-0.91|0.13|1060000000|988700000|9.0600004196167|1
2024-03-02 14:42:30|02753|955845|SRG|534.32M|534320000|9.51|340872|-20.22|35|2024-05-08|15/03/2024|||||9.5100002288818|1|2024-03-04|15/12/2023|||||9.5100002288818|1
2024-03-02 14:42:51|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
2024-03-02 14:42:59|02755|32395|FOSL|54.05M|54050000|1.03|612669|-76.85|44|2024-05-08|15/03/2024|||||1.0299999713898|1|2024-03-06|15/12/2023|||||1.0299999713898|1
2024-03-02 14:43:09|02756|16576|MBWM|582.97M|582970000|36.38|69884|5.85|42|2024-04-16|15/03/2024||1.12||54420000|36.380001068115|1|2024-01-16|15/12/2023|1.25|1.24|57000000|56110000|37.849998474121|1
2024-03-02 14:43:18|02757|24293|THR|926.82M|926820000|27.49|253687|-0.25|43|2024-05-23|15/03/2024||0.41||128340000|27.489999771118|1|2024-02-01|15/12/2023|0.59|0.51|136400000|129180000|32.779998779297|1
2024-03-02 14:43:24|02758|1095928|AMTB|701.19M|701190000|20.99|89224|-24.28|29|2024-04-25|15/03/2024||0.442||92020000|20.969999313354|1|2024-01-24|15/12/2023|-0.51|0.44|101290000|91300000|23.889999389648|1
2024-03-02 14:43:29|02759|20431|BLX|986.21M|986210000|27.16|125624|46.65|0||
2024-03-02 14:43:35|02760|16779|NWLI|1.77B|1770000000|486.00|13734|81.23|38|2024-05-08|15/03/2024|||||486|1|2024-03-01|15/12/2023|||||485.57998657227|1
2024-03-02 14:43:42|02761|17356|TITN|581.39M|581390000|25.76|195036|-44.59|18|2024-05-30|15/04/2024||1||635400000|25.760000228882|1|2024-03-28|15/01/2024||0.9824||739730000|25.760000228882|1
2024-03-02 14:43:50|02762|20323|GNK|884.09M|884090000|20.7|769280|5.88|35|2024-05-01|15/03/2024||0.4978||71560000|20.690000534058|1|2024-02-21|15/12/2023|0.43|0.42|70620000|71580000|17.920000076294|1
2024-03-02 14:43:59|02763|15753|CMTL|187.92M|187920000|6.6|392637|-60|44|2024-06-05|15/04/2024||-0.065||157130000|6.5999999046326|1|2024-03-06|15/01/2024||-0.095||152850000|6.5999999046326|1
2024-03-02 14:44:06|02764|20862|DX|724.78M|724780000|12.38|1104757|-3.96|43|2024-04-24|15/03/2024||-0.1096||-979390|12.380000114441|1|2024-01-29|15/12/2023|0.39|-0.18|-2300000|-1390000000000|12.689999580383|1
2024-03-02 14:44:13|02765|942325|VVX|1.19B|1190000000|38.71|86048|-21.91|39|2024-05-07|15/03/2024||0.862||974870000|38.700000762939|1|2024-03-05|15/12/2023||1.1||1010000000|38.700000762939|1
2024-03-02 14:44:19|02766|17038|||||||43|2024-04-03|15/02/2024||-0.02||152770000|13.939999580383|1|2024-01-03|15/11/2023|0.28|0.17|163100000|161920000|13.979999542236|1
2024-03-02 14:44:33|02767|52321|AMTX|139.06M|139060000|3.52|512975|-3.03|35|2024-05-09|15/03/2024||-0.3176||84620000|3.5199999809265|1|2024-03-07|15/12/2023||-0.3855||74650000|3.5199999809265|1
2024-03-02 14:44:40|02768|17341|THFF|435.12M|435120000|36.89|47223|-15.95|41|2024-04-23|15/03/2024||1||51190000|36.889999389648|1|2024-01-30|15/12/2023|1.06|1.13|50840000|52120000|42.439998626709|1
2024-03-02 14:44:47|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
2024-03-02 14:44:54|02770|32348|MGI|1.07B|1070000000|10.99|4164814|1.01|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
2024-03-02 14:45:01|02771|20205|HLX|1.46B|1460000000|9.575|2349496|13.85|43|2024-04-22|15/03/2024||0.0562||301290000|9.5699996948242|1|2024-02-26|15/12/2023|-0.19|0.112|335160000|316870000|10.159999847412|1
2024-03-02 14:45:10|02772|15763|CNSL|502.06M|502060000|4.31|809731|42.72|43|2024-05-02|15/03/2024||-0.24||275420000|4.3099999427795|1|2024-03-05|15/12/2023||-0.3363||278970000|4.3099999427795|1
2024-03-02 14:45:18|02773|17434|UEIC|111.6M|111600000|8.66|52443|-27.71|43|2024-05-02|15/03/2024||||95760000|8.6599998474121|1|2024-02-15|15/12/2023|0.07|-0.01|97600000|96930000|8.710000038147|1
2024-03-02 14:45:23|02774|1163488|ITOS|403.3M|403300000|11.27|287418|-34.09|19|2024-05-09|15/03/2024||-1.15||0.00|11.270000457764|1|2024-03-20|15/12/2023||-0.834||12470000|11.270000457764|1
2024-03-02 14:45:31|02775|942324|LEU|649.6M|649600000|41.42|186200|-3|39|2024-05-07|15/03/2024||0.695||81400000|41.439998626709|1|2024-02-08|15/12/2023|3.58|0.76|103600000|71130000|47.639999389648|1
2024-03-02 14:45:37|02776|1168785|VIEW|6.47M|6470000|1.5900|1649626|-95.5|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
2024-03-02 14:45:45|02777|20936|MOV|636.13M|636130000|28.81|148184|-16.76|43|2024-05-23|15/04/2024||0.26||147800000|28.809999465942|1|2024-03-28|15/01/2024||0.62||174800000|28.809999465942|1
2024-03-02 14:45:53|02778|20678|BZH|977.52M|977520000|32.24|360919|111.97|43|2024-05-02|15/03/2024||1.01||519890000|32.240001678467|1|2024-02-01|15/12/2023|0.7|0.7|386820000|414890000|31.75|1
2024-03-02 14:46:00|02779|20569|FBRT|1.06B|1060000000|12.95|340351|-2.48|43|2024-05-01|15/03/2024||0.406||60760000|12.949999809265|1|2024-02-14|15/12/2023|0.39|0.4|54760000|61500000|12.159999847412|1
2024-03-02 14:46:08|02780|15451|AROW|405.94M|405940000|23.96|51496|-16.46|37|2024-04-23|15/03/2024||0.53||35360000|23.959999084473|1|2024-02-01|15/12/2023|0.46|0.5|33090000|35010000|25.190000534058|1
2024-03-02 14:46:15|02781|21062|DCO|710.1M|710100000|48.5|100897|-13.08|43|2024-05-02|15/03/2024||0.5233||189790000|48.5|1|2024-02-15|15/12/2023|0.7|0.37|192200000|195690000|50.770000457764|1
2024-03-02 14:46:23|02782|20444|ETD|842.76M|842760000|33.18|214782|12.28|43|2024-04-25|15/03/2024||0.76||181300000|33.180000305176|1|2024-01-24|15/12/2023|0.67|0.76|167280000|179200000|29.680000305176|1
2024-03-02 14:46:30|02783|16875|CNXN|1.75B|1750000000|66.62|79738|49.98|43|2024-05-02|15/03/2024||0.7||697520000|66.620002746582|1|2024-02-14|15/12/2023|0.9|0.88|696500000|674510000|64.129997253418|1
2024-03-02 14:46:36|02784|1073417|BFST|554.95M|554950000|21.89|54830|9.07|29|2024-04-23|15/03/2024||0.5783||62910000|21.889999389648|1|2024-01-23|15/12/2023|0.66|0.6|60210000|62460000|23.770000457764|1
2024-03-02 14:46:44|02785|20837|ROCC|1.56B|1560000000|37.47|337371|-12.49|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
2024-03-02 14:46:53|02786|16099|FISI|281.18M|281180000|18.25|55631|-25.99|42|2024-04-24|15/03/2024||0.69||51350000|18.25|1|2024-01-25|15/12/2023|0.61|0.72|55250000|50590000|22.809999465942|1
2024-03-02 14:47:08|02787|954881|LILA|1.33B|1330000000|6.43|305923|-27.43|36|2024-05-01|15/03/2024||-0.0187||1130000000|6.4299998283386|1|2024-02-22|15/12/2023|0.02|0.0399|1160000000|1180000000|6.4800000190735|1
2024-03-02 14:47:16|02788|20238|LL|66.35M|66350000|2.13|232592|-53.7|43|2024-05-01|15/03/2024||-0.24||250200000|2.1400001049042|1|2024-03-01|15/12/2023|-0.62|-0.68|211780000|212500000|2.1400001049042|1
2024-03-02 14:47:23|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
2024-03-02 14:47:32|02790|16240|HAYN|740.01M|740010000|59.56|147971|2.25|43|2024-05-02|15/03/2024||1.02||160500000|59.560001373291|1|2024-02-05|15/12/2023|0.6|0.7|147400000|151940000|56.110000610352|1
2024-03-02 14:47:38|02791|1050737|RYTM|2.63B|2630000000|43.71|754097|79.58|29|2024-04-30|15/03/2024||-2.12||27660000|43.709999084473|1|2024-02-22|15/12/2023|-0.7|-0.7|24200000|25630000|48.810001373291|1
2024-03-02 14:47:44|02792|1163484|ANNX|467.68M|467680000|5.97|1136961|18.22|21|2024-05-06|15/03/2024||-0.455||0.00|5.9699997901917|1|2024-03-21|15/12/2023||-0.4789||0.00|5.9699997901917|1
2024-03-02 14:47:50|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
2024-03-02 14:47:58|02794|15403|AMSC|495.43M|495430000|13.71|1025834|161.64|37|2024-06-05|15/03/2024||-0.0367||34370000|13.710000038147|1|2024-01-24|15/12/2023|-0.06|-0.06|39350000|34000000|10.029999732971|1
2024-03-02 14:48:05|02795|15555|BGFV|102.48M|102480000|4.70|329014|-46.77|43|2024-04-30|15/03/2024||-0.15||211160000|4.6999998092651|1|2024-02-27|15/12/2023|-0.41|-0.39|196350000|209230000|5.3400001525879|1
2024-03-02 14:48:12|02796|20414|OLP|429.32M|429320000|20.4|63255|-9.81|35|2024-05-02|15/03/2024||0.12||22750000|20.379999160767|1|2024-03-13|15/12/2023||0.16||22560000|20.379999160767|1
2024-03-02 14:48:19|02797|15795|CPSI|130.55M|130550000|9.19|185209|-69.4|43|2024-05-07|15/03/2024||0.0257||87450000|9.1899995803833|1|2024-02-29|15/12/2023|-2.92|-0.0596|85870000|85260000|8.8999996185303|1
2024-03-02 14:48:26|02798|29677|TDW|4.19B|4190000000|80.09|747208|66.72|43|2024-05-06|15/03/2024||0.854||321010000|80.089996337891|1|2024-02-29|15/12/2023|0.585|0.7253|302700000|309460000|70.370002746582|1
2024-03-02 14:48:33|02799|20379|REX|757.91M|757910000|43.28|128339|30.44|36|2024-05-22|15/04/2024||0.4462||181890000|43.299999237061|1|2024-03-21|15/01/2024||0.6837||190260000|43.299999237061|1
2024-03-02 14:48:39|02800|1152340|ALRS|428.23M|428230000|21.7|54522|9.1|24|2024-04-24|15/03/2024||0.3325||47310000|21.700000762939|1|2024-01-24|15/12/2023|-0.73|0.05|22340000|39310000|21.659999847412|1
2024-03-02 14:48:47|02801|16110|FMNB|499.54M|499540000|13.32|106340|-7.18|37|2024-04-24|15/03/2024||0.3333||43050000|13.319999694824|1|2024-01-24|15/12/2023|0.41|0.35|44990000|43650000|13.64999961853|1
2024-03-02 14:48:55|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
2024-03-02 14:49:06|02803|24290|||||||33|2024-04-23|15/03/2024|||||32.529998779297|1|2024-02-16|15/12/2023|||||33.279998779297|1
2024-03-02 14:49:13|02804|20760|IPI|256.57M|256570000|21.07|127144|-36.95|43|2024-04-29|15/03/2024||0.1691||68910000|21.069999694824|1|2024-03-06|15/12/2023||-0.0329||40870000|21.069999694824|1
2024-03-02 14:49:21|02805|31044|HTBI|446.88M|446880000|25.92|36305|-10.53|40|2024-05-29|15/03/2024||0.6825||48110000|25.920000076294|1|2023-10-25|15/09/2023|0.88|0.53|50780000|38150000|19.680000305176|1
2024-03-02 14:49:29|02806|41263|HY|983.88M|983880000|57.22|99009|29.25|43|2024-04-30|15/03/2024||1.73||1030000000|57.25|1|2024-02-27|15/12/2023|1.43|2|1030000000|1030000000|69.699996948242|1
2024-03-02 14:49:36|02807|20508|OPY|396.95M|396950000|38.54|38474|-13.65|37|2024-04-26|15/03/2024|||||38.590000152588|1|2024-01-26|15/12/2023|1.56||308290000||39.889999389648|1
2024-03-02 14:49:41|02808|1152813|OPRT|135.21M|135210000|3.95|286775|-34.17|24|2024-05-06|15/03/2024||0.0775||258700000|3.9500000476837|1|2024-03-12|15/12/2023||-0.3742||262310000|3.9500000476837|1
2024-03-02 14:49:51|02809|21200|EBF|523.96M|523960000|20.25|100644|-7.91|35|2024-04-22|15/02/2024||0.37||101400000|20.25|1|2023-12-18|15/11/2023|0.38|0.4|104620000|103400000|22.739999771118|1
2024-03-02 14:49:59|02810|16319|IBCP|507.35M|507350000|24.35|86707|10.73|41|2024-04-22|15/03/2024||0.6507||52130000|24.35000038147|1|2024-01-25|15/12/2023|0.65|0.7|49210000|53940000|26.64999961853|1
2024-03-02 14:50:06|02811|16169|GERN|1.23B|1230000000|2.26|6811908|-19.29|43|2024-05-06|15/03/2024||-0.1175||66000|2.2599999904633|1|2024-02-28|15/12/2023|-0.09|-0.11|23000|81500|2.0650000572205|1
2024-03-02 14:50:20|02812|16653|MOFG|355.16M|355160000|22.63|32814|-24.42|43|2024-04-25|15/03/2024||0.39||45640000|22.629999160767|1|2024-01-25|15/12/2023|0.17|0.49|36420000|45100000|26.14999961853|1
2024-03-02 14:50:29|02813|20228|EVC|333.51M|333510000|3.785|249362|-42.3|43|2024-05-02|15/03/2024||0.01||262300000|3.789999961853|1|2024-03-05|15/12/2023||0.07||308500000|3.789999961853|1
2024-03-02 14:50:37|02814|961630|EQBK|483.21M|483210000|31.44|46933|8.49|33|2024-04-16|15/03/2024||0.864||53030000|31.329999923706|1|2024-01-25|15/12/2023|0.77|-1.85|-3940000|49810000|34.139999389648|1
2024-03-02 14:50:43|02815|1141597|AMK|2.61B|2610000000|35.08|132082|12.26|25|2024-05-01|15/03/2024||0.5935||144320000|35.080001831055|1|2024-02-21|15/12/2023|0.59|0.57|158200000|138540000|32.580001831055|1
2024-03-02 14:50:51|02816|29706|USM|3.06B|3060000000|36|237675|58.17|43|2024-05-02|15/03/2024||0.3456||961360000|36|1|2024-02-16|15/12/2023|0.16|0.03|1000000000|984180000|41.720001220703|1
2024-03-02 14:50:58|02817|989654|CSTR|386.4M|386400000|18.66|109147|9.51|31|2024-04-19|15/03/2024||0.31||26500000|18.659999847412|1|2024-03-04|15/12/2023||0.31||26100000|18.659999847412|1
2024-03-02 14:51:04|02818|16102|FLIC|245.56M|245560000|10.87|182326|-35.95|43|2024-04-25|15/03/2024||0.2433||22780000|10.869999885559|1|2024-01-25|15/12/2023|0.27|0.25|22350000|23210000|12.800000190735|1
2024-03-02 14:51:12|02819|24385|FSP|246.16M|246160000|2.38|566695|0|43|2024-04-30|15/03/2024||-0.03||31580000|2.3800001144409|1|2024-02-26|15/12/2023|0.03|0.12|34770000|34130000|2.3499999046326|1
2024-03-02 14:51:19|02820|1097534|BFC|881.35M|881350000|85.03|23472|6.78|29|2024-04-16|15/03/2024||1.49||39900000|85.029998779297|1|2024-01-16|15/12/2023|3.39|1.45|75400000|39200000|81.26000213623|1
2024-03-02 14:51:25|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
2024-03-02 14:51:31|02822|1131006|FREE|205.26M|205260000|4.79|658659|51.82|21|2024-05-09|15/03/2024||-0.02||138000000|4.789999961853|1|2024-03-11|15/12/2023||0.0567||142170000|4.789999961853|1
2024-03-02 14:51:38|02823|15430|APEI|191.17M|191170000|10.75|143649|3.76|43|2024-05-07|15/03/2024||0.0774||150390000|10.75|1|2024-03-05|15/12/2023||0.205||150480000|10.75|1
2024-03-02 14:51:47|02824|103918|RYAM|247.2M|247200000|3.775|550825|-54.74|39|2024-05-07|15/03/2024||-0.09||443800000|3.7799999713898|1|2024-02-27|15/12/2023|-0.22|-0.07|422000000|410270000|4.3800001144409|1
2024-03-02 14:51:54|02825|15489|ATNI|511.08M|511080000|33.71|95317|-17.3|43|2024-04-24|15/03/2024||-0.0507||191310000|33.709999084473|1|2024-02-21|15/12/2023|-0.46|-0.09|199000000|192650000|36.299999237061|1
2024-03-02 14:52:05|02826|30667|BHB|378.54M|378540000|24.95|37636|-16.89|34|2024-04-18|15/03/2024||0.645||37380000|24.950000762939|1|2024-01-23|15/12/2023|0.68|0.68|37640000|37820000|28.059999465942|1
2024-03-02 14:52:11|02827|1010658|NESR|736.22M|736220000|7.75|232571|16.72|29|2024-05-09|15/03/2024|||||7.75|1|2024-02-21|15/12/2023||0.23||304700000|7.8200001716614|1
2024-03-02 14:52:17|02828|1052915|MBIN|1.84B|1840000000|42.57|120167|39.76|29|2024-04-25|15/03/2024||1.37||139350000|42.569999694824|1|2024-01-29|15/12/2023|1.58|1.44|158780000|142650000|43.5|1
2024-03-02 14:52:23|02829|1096115|GRTS|192.59M|192590000|2.02|1868214|-14.77|27|2024-05-09|15/03/2024||-0.34||10950000|2.0199999809265|1|2024-03-07|15/12/2023||-0.3363||3980000|2.0199999809265|1
2024-03-02 14:52:30|02830|1056239|MVBF|269.19M|269190000|21.1|37716|-20.74|29|2024-04-29|15/03/2024||0.3861||37340000|21.10000038147|1|2024-02-14|15/12/2023|0.61|0.33|35550000|38020000|21.780000686646|1
2024-03-02 14:52:35|02831|1166009|DYN|2.36B|2360000000|29.13|1906896|103.42|18|2024-05-01|15/03/2024||-0.7133||0.00|29.129999160767|1|2024-03-04|15/12/2023||-0.8975||0.00|29.129999160767|1
2024-03-02 14:52:42|02832|15394|AMNB|473.52M|473520000|44.55|21904|36.2|43|2024-04-18|15/03/2024||0.67||27400000|44.549999237061|1|2024-01-23|15/12/2023|0.38|0.69|24380000|27000000|48.159999847412|1
2024-03-02 14:52:48|02833|48378|CPS|241.97M|241970000|14.07|196865|-12.28|42|2024-05-01|15/03/2024||-0.9||741000000|14.069999694824|1|2024-02-15|15/12/2023|-1.79|-1.36|673600000|687800000|18.610000610352|1
2024-03-02 14:52:55|02834|17436|UFCS|581.63M|581630000|23.01|99145|-19.01|43|2024-05-08|15/03/2024||0.54||263700000|23.010000228882|1|2024-02-13|15/12/2023|0.65|0.55|287320000|263600000|22.290000915527|1
2024-03-02 14:53:01|02835|1166231|ATHA|151.01M|151010000|3.94|361105|29.18|18|2024-05-09|15/03/2024||-0.8161||0.00|3.9400000572205|1|2024-02-22|15/12/2023|-0.71|-0.8377|0.00|0.00|3.7000000476837|1
2024-03-02 14:53:08|02836|8233|HOV|1.01B|1010000000|163.99|99426|141.52|42|2024-02-22|15/01/2024|2.91||594200000||164|1|2023-12-05|15/10/2023|13.05||887000000||98.900001525879|1
2024-03-02 14:53:15|02837|15675|CCNE|412M|412000000|19.84|58342|-16.64|40|2024-04-15|15/03/2024||0.47||53800000|19.840000152588|1|2024-01-23|15/12/2023|0.62|0.54|56800000|54500000|21.770000457764|1
2024-03-02 14:53:21|02838|21078|MCS|454.52M|454520000|14.34|460865|-6.46|43|2024-05-02|15/03/2024||-0.33||148010000|14.340000152588|1|2024-02-29|15/12/2023|-0.05|-0.17|161530000|154500000|14.789999961853|1
2024-03-02 14:53:29|02839|17193|SMBC|480.12M|480120000|42.28|27025|-6.32|35|2024-04-22|15/03/2024||1.04||40960000|42.279998779297|1|2024-01-30|15/12/2023|1.07|1.12|40120000|41170000|50.009998321533|1
2024-03-02 14:53:36|02840|24419|ALT|649.58M|649580000|12.09|11233684|4.58|41|2024-05-14|15/03/2024||-0.426||0.00|12.090000152588|1|2024-03-28|15/12/2023||-0.4375||2140|12.090000152588|1
2024-03-02 14:53:43|02841|15885|CZNC|275.92M|275920000|18.04|27574|-18.74|32|2024-04-18|15/03/2024||0.34||26620000|18.040000915527|1|2024-01-19|15/12/2023|0.28|0.39|28310000|26370000|19.889999389648|1
2024-03-02 14:53:50|02842|24294|VPG|473.07M|473070000|35.35|68291|-20.24|43|2024-05-07|15/03/2024||0.42||84610000|35.349998474121|1|2024-02-14|15/12/2023|0.61|0.36|89500000|81140000|31.860000610352|1
2024-03-02 14:53:57|02843|20269|NPK|530.54M|530540000|74.98|31529|4.27|39|2024-05-14|15/03/2024|||||74.910003662109|1|2024-02-16|15/12/2023|||||78.410003662109|1
2024-03-02 14:54:04|02844|951005|VKTX|9.24B|9240000000|85.22|5201227|642.98|34|2024-04-24|15/03/2024||-0.2778||0.00|85.220001220703|1|2024-02-07|15/12/2023|-0.25|-0.26|0.00||24.610000610352|1
2024-03-02 14:54:10|02845|958117|BNED|47.91M|47910000|0.907|1251689|-53.25|37|2024-06-25|15/04/2024||-0.36||252380000|0.90149998664856|1|2024-03-05|15/01/2024||0.01||446620000|0.90149998664856|1
2024-03-02 14:54:18|02846|24384|UVE|580.77M|580770000|20.05|202561|4.16|40|2024-04-24|15/03/2024||1.03||422410000|20.049999237061|1|2024-02-22|15/12/2023|0.43|-0.16|375460000|428580000|17.290000915527|1
2024-03-02 14:54:24|02847|15917|DJCO|482.1M|482100000|350.10|4521|16.7|29|2024-05-09|15/03/2024|||||350.10000610352|1|2024-02-26|15/12/2023|||||322|1
2024-03-02 14:54:31|02848|24421|WSR|614.47M|614470000|12.22|366322|30.7|43|2024-05-01|15/03/2024||-0.0033||34500000|12.220000267029|1|2024-03-06|15/12/2023||-0.01||34030000|12.220000267029|1
2024-03-02 14:54:38|02849|101926|TRUE|322.74M|322740000|3.54|229705|51.93|39|2024-05-09|15/03/2024||-0.0233||43700000|3.539999961853|1|2024-02-21|15/12/2023|-0.0078|-0.0274|41300000|41830000|3.664999961853|1
2024-03-02 14:54:46|02850|15779|CONN|94.03M|94030000|3.83|154085|-55.05|43|2024-05-30|15/04/2024||-0.5||441760000|3.829999923706|1|2024-03-26|15/01/2024||-1.3||397600000|3.829999923706|1
2024-03-02 14:54:52|02851|16837|OSBC|597.61M|597610000|13.37|194238|-18.43|39|2024-04-24|15/03/2024||0.4867||70600000|13.369999885559|1|2024-01-24|15/12/2023|0.42|0.54|69960000|72980000|15.409999847412|1
2024-03-02 14:55:00|02852|52891|CARE|300.96M|300960000|13.11|60110|-24.31|28|2024-04-25|15/03/2024||0.1333||32800000|13.109999656677|1|2024-01-25|15/12/2023|-0.02|0.1733|30670000|32460000|14.329999923706|1
2024-03-02 14:55:07|02853|16443|KBAL|447.94M|447940000|12.30|477850|79.56|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
2024-03-02 14:55:15|02854|15987|EGLE|860.12M|860120000|62.97|189098|-4.13|37|2024-05-08|15/03/2024||0.5245||75220000|62.979999542236|1|2024-03-01|15/12/2023|1.13|0.7524|74810000|77140000|61.270000457764|1
2024-03-02 14:55:22|02855|24339|WTI|443.39M|443390000|3.02|2707024|-48.81|43|2024-04-30|15/03/2024||0.0333||147170000|3.0199999809265|1|2024-03-05|15/12/2023||0.0133||145130000|3.0199999809265|1
2024-03-02 14:55:30|02856|16890|ALTO|169.03M|169030000|2.22|798341|-24.49|43|2024-05-06|15/03/2024||-0.12||282000000|2.2200000286102|1|2024-03-07|15/12/2023||-0.08||292960000|2.2200000286102|1
2024-03-02 14:55:36|02857|50840|TOON|54.53M|54530000|1.545|213374|-50.95|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
2024-03-02 14:55:44|02858|17099|RUSHB|3.84B|3840000000|51|20161|25.46|43|2024-04-23|15/03/2024||0.755||1780000000|51|1|2024-02-13|15/12/2023|0.95|0.85|2030000000|1880000000|50.909999847412|1
2024-03-02 14:55:51|02859|6385|RBBN|508.76M|508760000|2.95|468962|-31.24|43|2024-04-24|15/03/2024||0.0075||193100000|2.9500000476837|1|2024-02-14|15/12/2023|0.12|0.13|226000000|234790000|3.0699999332428|1
2024-03-02 14:55:58|02860|16865|FRPH|568.63M|568630000|60.00|10443|10.46|41|2024-05-08|15/03/2024|||||60|1|2024-03-06|15/12/2023|||||60|1
2024-03-02 14:56:06|02861|100234|LE|305.65M|305650000|9.72|92159|19.7|39|2024-05-30|15/04/2024||-0.05||283970000|9.7200002670288|1|2024-03-21|15/01/2024||0.28||502710000|9.7200002670288|1
2024-03-02 14:56:14|02862|15670|CCBG|478.95M|478950000|28.19|34163|-22.32|43|2024-04-22|15/03/2024||0.7025||56430000|28.190000534058|1|2024-01-23|15/12/2023|0.7|0.73|56330000|55930000|27.979999542236|1
2024-03-02 14:56:22|02863|17221|FRST|301.86M|301860000|12.23|92810|5.43|40|2024-04-25|15/03/2024||0.34||35130000|12.229999542236|1|2024-01-25|15/12/2023|0.35|0.28|39240000|35670000|12.630000114441|1
2024-03-02 14:56:29|02864|20321|AUDAQ|1.50M|1500000|0.315|83204|-94.17|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
2024-03-02 14:56:36|02865|24343|TRC|447.8M|447800000|16.75|53015|-13.62|37|2024-05-06|15/03/2024|||||16.75|1|2024-03-04|15/12/2023||-0.01||14300000|16.75|1
2024-03-02 14:56:43|02866|16072|CIVB|235.43M|235430000|15|30260|-29.78|39|2024-04-26|15/03/2024||0.474||38600000|15|1|2024-02-08|15/12/2023|0.62|0.58|38880000|39500000|16.040000915527|1
2024-03-02 14:56:50|02867|16513|EGIO|57.73M|57730000|9.86|39283|-79.8|43|2024-04-25|15/03/2024||-1.48||93790000|0.24649999141693|40|2024-03-04|15/12/2023||-0.9264||100250000|0.24649999141693|40
2024-03-02 14:56:57|02868|1008646|WTTR|1.02B|1020000000|8.67|958713|13.04|30|2024-04-30|15/03/2024||0.168||384350000|8.6800003051758|1|2024-02-20|15/12/2023|0.27|0.16|374860000|378420000|7.8299999237061|1
2024-03-02 14:57:03|02869|15962|EBTC|333.42M|333420000|27.45|22131|-22.59|29|2024-04-18|15/03/2024|||||27.450000762939|1|2024-01-25|15/12/2023|0.64||42070||29.280000686646|1
2024-03-02 14:57:10|02870|962332|SMBK|362.88M|362880000|21.57|35253|-20.38|31|2024-04-22|15/03/2024||0.4067||39170000|21.360000610352|1|2024-01-22|15/12/2023|0.41|0.41|39100000|39040000|22.930000305176|1
2024-03-02 14:57:16|02871|41330|TIPT|646.63M|646630000|17.590|113669|12.4|35|2024-05-01|15/03/2024|||||17.590000152588|1|2024-02-28|15/12/2023|0.15||446370000||17.75|1
2024-03-02 14:57:23|02872|16048|EZPW|564.22M|564220000|10.23|535744|14.94|43|2024-05-01|15/03/2024||0.225||285470000|10.229999542236|1|2024-01-31|15/12/2023|0.36|0.28|300000000|296280000|8.6300001144409|1
2024-03-02 14:57:31|02873|20335|OIS|361.15M|361150000|5.68|812045|-44.15|43|2024-04-24|15/03/2024||0.016||193990000|5.6799998283386|1|2024-02-20|15/12/2023|0.09|0.09|208260000|216220000|6.0999999046326|1
2024-03-02 14:57:38|02874|15613|BSRR|264.43M|264430000|18.09|28381|-10.4|43|2024-04-22|15/03/2024||0.628||36270000|18.090000152588|1|2024-01-29|15/12/2023|0.43|0.69|35920000|36270000|21.89999961853|1
2024-03-02 14:57:46|02875|32536|ANIP|1.32B|1320000000|67.17|135763|51.28|42|2024-05-09|15/03/2024||1.03||118680000|67.169998168945|1|2024-02-29|15/12/2023|1|0.855|131650000|124940000|60.279998779297|1
2024-03-02 14:57:53|02876|13954|RES|1.6B|1600000000|7.52|1897174|-21.17|43|2024-04-24|15/03/2024||0.1825||393530000|7.5100002288818|1|2024-01-25|15/12/2023|0.19|0.18|394500000|374220000|6.9000000953674|1
2024-03-02 14:58:00|02877|20373|NAT|868.59M|868590000|4.16|3301015|-7.56|43|2024-05-20|15/03/2024||0.149||65000000|4.1599998474121|1|2024-02-29|15/12/2023|0.08|0.1237|59300000|67650000|4.1399998664856|1
2024-03-02 14:58:09|02878|21152|CATO|125.38M|125380000|6.45|83096|-30.27|40|2024-05-23|15/04/2024|||||6.4499998092651|1|2024-03-21|15/01/2024|||||6.4499998092651|1
2024-03-02 14:58:14|02879|949614|KDNY|2.90B|2900000000|40.39|2106401|77.07|6|2023-11-09|15/09/2023||-0.8971||333330|40.389999389648|1|2023-08-21|15/06/2023||-0.8995||568000|40.389999389648|1
2024-03-02 14:58:21|02880|48368|TCS|70.71M|70710000|1.37|380421|-69.21|36|2024-05-14|15/03/2024||0.04||220830000|1.3700000047684|1|2024-02-06|15/12/2023|-0.08|-0.06|214900000|216000000|1.6200000047684|1
2024-03-02 14:58:25|02881|1089437|||||||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
2024-03-02 14:58:32|02882|15861|CVLG|623.12M|623120000|47.67|67506|33.94|42|2024-04-25|15/03/2024||0.7902||275400000|47.669998168945|1|2024-01-23|15/12/2023|1.07|1.03|273990000|214500000|48.549999237061|1
2024-03-02 14:58:39|02883|13987|MPAA|176.76M|176760000|8.99|75289|-31.27|41|2024-06-11|15/03/2024||0.28||200600000|8.9899997711182|1|2024-02-09|15/12/2023|-2.4|0.08|171900000|182200000|9.579999923706|1
2024-03-02 14:58:46|02884|52751|BVH|1.28B|1280000000|75.00|248766|127.34|30|2024-05-06|15/03/2024||0.7934||222860000|75|1|2024-03-11|15/12/2023||0.9566||239250000|75|1
2024-03-02 14:59:52|02885|17149|SENEA|366.55M|366550000|51.85|35799|-6.48|12|2024-02-08|15/12/2023|||||51.580001831055|1|2023-11-09|15/09/2023|||||54.080001831055|1
2024-03-02 14:59:59|02886|40068|INBK|270.74M|270740000|31.32|47427|18.19|36|2024-04-24|15/03/2024||0.5352||28160000|31.319999694824|1|2024-01-24|15/12/2023|0.48|0.31|27210000|26010000|27.10000038147|1
2024-03-02 15:00:06|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
2024-03-02 15:00:18|02888|101910|PFIS|276.42M|276420000|39.26|15188|-20.09|29|2024-04-23|15/03/2024||0.68||23800000|39.259998321533|1|2024-01-25|15/12/2023|0.61|0.89|23480000|25100000|48.069999694824|1
2024-03-02 15:00:29|02889|1156858|PASG|92.65M|92650000|1.69|643461|37.4|19|2024-05-13|15/03/2024||-0.3967||0.00|1.6900000572205|1|2024-03-04|15/12/2023||-0.402||0.00|1.6900000572205|1
2024-03-02 15:00:37|02890|24358|UFI|106.41M|106410000|5.86|95216|-44.03|43|2024-04-24|15/03/2024||-0.16||169900000|5.8600001335144|1|2024-01-31|15/12/2023|-0.81|-0.82|136900000|139410000|6.4299998283386|1
2024-03-02 15:00:43|02891|16114|FNLC|256.37M|256370000|23.10|18830|-20.97|35|2024-04-17|15/03/2024|||||23.10000038147|1|2024-01-24|15/12/2023|||||26.129999160767|1
2024-03-02 15:00:50|02892|21057|CIA|135.28M|135280000|2.730|52329|-8.7|33|2024-05-02|15/03/2024|||||2.7300000190735|1|2024-03-12|15/12/2023|||||2.7300000190735|1
2024-03-02 15:00:55|02893|15513|AXTI|182.39M|182390000|4.27|2078669|0.47|6|2024-04-24|15/03/2024||-0.1133||17970000|4.2699999809265|1|2024-02-22|15/12/2023|-0.07|-0.13|20400000|17570000|2.2000000476837|1
2024-03-02 15:01:02|02894|29688|TLYS|230.8M|230800000|7.7|108625|-9.84|40|2024-05-30|15/04/2024||-0.4155||122160000|7.6999998092651|1|2024-03-14|15/01/2024||-0.2225||170520000|7.6999998092651|1
2024-03-02 15:01:10|02895|21085|QMCO|47.99M|47990000|0.505|536416|-56.1|43|2024-06-04|15/03/2024||0.02||90700000|0.5048999786377|1|2024-02-02|15/12/2023||-0.03||82800000|0.39500001072884|1
2024-03-02 15:01:17|02896|16241|HBCP|294.11M|294110000|36.05|15094|-7.8|40|2024-04-23|15/03/2024||0.9725||32800000|36.049999237061|1|2024-01-22|15/12/2023|1.21|1.05|32760000|33270000|40.270000457764|1
2024-03-02 15:01:25|02897|1010528|GNTY|351.27M|351270000|29.28|10745|-4.63|30|2024-04-15|15/03/2024||0.43||27300000|29.409999847412|1|2024-01-16|15/12/2023|0.51|0.47|28610000|27560000|31.909999847412|1
2024-03-02 15:01:32|02898|949584|FPI|562.06M|562060000|11.49|416291|7.28|37|2024-05-09|15/03/2024||-0.0575||8610000|11.489999771118|1|2024-02-28|15/12/2023|0.55|0.23|17500000|17560000|10.970000267029|1
2024-03-02 15:01:37|02899|1165658|AOUT|102.33M|102330000|7.91|40279|-17.09|17|2024-06-27|15/04/2024||-0.03||45120000|7.9099998474121|1|2024-03-07|15/01/2024||0.0167||51140000|7.9099998474121|1
2024-03-02 15:01:44|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
2024-03-02 15:01:51|02901|24326|TNK|1.87B|1870000000|54.74|488783|14.98|43|2024-05-09|15/03/2024||3.86||221640000|54.740001678467|1|2024-02-22|15/12/2023|2.91|3.42|313290000|212320000|57.939998626709|1
2024-03-02 15:01:55|02902|1168392|BRBS|47.23M|47230000|2.46|145005|-79.69|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
2024-03-02 15:02:02|02903|15456|ARTNA|354.44M|354440000|34.53|34325|-37.66|38|2024-04-30|15/03/2024||0.43||24000000|34.529998779297|1|2024-03-13|15/12/2023||0.31||26000000|34.529998779297|1
2024-03-02 15:02:09|02904|24394|CTO|392.31M|392310000|17.2|104767|-1.77|32|2024-04-25|15/03/2024||-0.16||27810000|17.200000762939|1|2024-02-22|15/12/2023|0.25|-0.13|29890000|26640000|16.489999771118|1
2024-03-02 15:02:17|02905|15495|ATRO|645.07M|645070000|19.11|154572|21.64|43|2024-05-08|15/03/2024||0.11||180480000|19.110000610352|1|2024-02-28|15/12/2023|0.04|0.12|195290000|189080000|19.360000610352|1
2024-03-02 15:02:25|02906|1169506|BOLT|45.94M|45940000|1.21|120844|-26.22|18|2024-05-09|15/03/2024||-0.52||1500000|1.210000038147|1|2024-03-27|15/12/2023||-0.484||1770000|1.210000038147|1
2024-03-02 15:02:33|02907|20652|NR|568.3M|568300000|6.67|838170|40.72|43|2024-04-30|15/03/2024||0.07||176220000|6.6700000762939|1|2024-02-21|15/12/2023|0.04|0.08|167800000|171140000|6.2699999809265|1
2024-03-02 15:02:45|02908|995704|JNCE|98.96M|98960000|1.880|3161967|62.07|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
2024-03-02 15:02:52|02909|17198|SMMF|391.31M|391310000|26.65|31553|5.96|31|2024-04-25|15/03/2024||1.07||44670000|26.64999961853|1|2024-01-26|15/12/2023|0.83|1.1|27130000|46500000|30.030000686646|1
2024-03-02 15:02:58|02910|1167138|SQZB|1.33M|1330000|0.045|220494|-94.4|18|2024-05-07|15/03/2024|||||0.04500000178814|1|2024-03-14|15/12/2023||-0.455||0.00|0.04500000178814|1
2024-03-02 15:03:05|02911|945635|AJX|111.21M|111210000|4.05|176351|-51.32|37|2024-05-02|15/03/2024||||7690000|4.0500001907349|1|2024-02-27|15/12/2023|-0.07|0.205|3920000|7300000|4.9699997901917|1
2024-03-02 15:03:11|02912|958240|PVBC|173.59M|173590000|9.92|31497|9.73|29|2024-04-18|15/03/2024||0.08||14900000|9.920000076294|1|2024-01-25|15/12/2023|0.18|0.12|15210000|15500000|10.760000228882|1
2024-03-02 15:03:18|02913|1129489|SPFI|423.4M|423400000|25.79|25505|0.39|25|2024-04-23|15/03/2024||0.5675||46580000|25.790000915527|1|2024-01-26|15/12/2023|0.61|0.64|44310000|47010000|28.430000305176|1
2024-03-02 15:03:26|02914|16752|NRIM|267.51M|267510000|48.52|15964|-7.17|43|2024-04-25|15/03/2024||0.94||24800000|48.520000457764|1|2024-01-25|15/12/2023|1.19|1.08|33220000|26800000|52.889999389648|1
2024-03-02 15:03:31|02915|976068|SYRE|1.08B|1080000000|29.9|325733|206.67|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
2024-03-02 15:03:40|02916|15330|ACTG|405.54M|405540000|4.06|183464|-7.52|43|2024-05-09|15/03/2024||0.07||8000000|4.0599999427795|1|2024-03-14|15/12/2023||0.07||8000000|4.0599999427795|1
2024-03-02 15:03:47|02917|24438|LCTX|209.21M|209210000|1.11|790203|-20.14|40|2024-05-09|15/03/2024||-0.0433||695330|1.1100000143051|1|2024-03-07|15/12/2023||-0.0357||2490000|1.1100000143051|1
2024-03-02 15:03:56|02918|20494|HT|482.37M|482370000|9.98|636547|17.83|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
2024-03-02 15:04:04|02919|31020|CSTE|148.45M|148450000|4.3|47856|-10.79|43|2024-05-08|15/03/2024||-0.24||126700000|4.3000001907349|1|2024-02-21|15/12/2023|-0.28|-0.17|128500000|125070000|3.920000076294|1
2024-03-02 15:04:11|02920|940762|LOCO|302.18M|302180000|9.17|219302|-24.59|39|2024-05-02|15/03/2024||0.18||111060000|9.170000076294|1|2024-03-07|15/12/2023||0.1625||109070000|9.170000076294|1
2024-03-02 15:04:23|02921|1089602|AMAL|705.94M|705940000|23.2|155404|0.52|28|2024-04-25|15/03/2024||0.7433||75850000|23.200000762939|1|2024-01-25|15/12/2023|0.72|0.72|76730000|71480000|26.64999961853|1
2024-03-02 15:04:29|02922|1081658|KZR|74.98M|74980000|1.03|722835|-81.01|29|2024-05-09|15/03/2024||-0.3004||1000000|1.0299999713898|1|2024-03-14|15/12/2023||-0.3795||0.00|1.0299999713898|1
2024-03-02 15:04:35|02923|102889|CBAY|3.7B|3700000000|32.23|3665665|297.9|39|2024-05-09|15/03/2024||-0.3168||57140|32.229999542236|1|2024-02-28|15/12/2023|-0.35|-0.31|57000|377780|32.319999694824|1
2024-03-02 15:04:44|02924|16836|ORRF|281.23M|281230000|26.5|38292|14.97|37|2024-04-23|15/03/2024||0.7233||31870000|26.5|1|2024-01-23|15/12/2023|0.83|0.8033|32510000|32470000|28.590000152588|1
2024-03-02 15:04:51|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
2024-03-02 15:05:28|02926|1008978|||||||25|2023-01-26|15/12/2022||0.31||12440000|19.040000915527|1|2022-10-27|15/09/2022|0.35|0.26|16650000|12060000|18.879999160767|1
2024-03-02 15:05:36|02927|20945|SB|525.72M|525720000|4.71|847734|25.94|43|2024-05-28|15/03/2024||0.1373||68410000|4.710000038147|1|2024-02-12|15/12/2023|0.25|0.1733|82290000|72790000|4.1700000762939|1
2024-03-02 15:05:43|02928|16659|MPB|338.44M|338440000|20.42|29327|-32.05|29|2024-04-25|15/03/2024||0.6233||42360000|20.420000076294|1|2024-01-26|15/12/2023|0.73|0.5867|42120000|42510000|23.860000610352|1
2024-03-02 15:05:50|02929|30911|RLGT|260.59M|260590000|5.68|113348|-2.57|41|2024-05-08|15/03/2024||0.0361||212550000|5.6799998283386|1|2024-02-08|15/12/2023|0.11|0.06|201100000|221250000|6.0900001525879|1
2024-03-02 15:05:58|02930|17140|SCOR|95.1M|95100000|20|16166|-17.36|42|2024-02-29|15/12/2023||0.1||102370000|20.170000076294|1|2023-11-06|15/09/2023|-0.02|0.06|91000000|95400000|0.64759998321533|20
2024-03-02 15:06:07|02931|16683|MTRX|327.38M|327380000|11.99|193041|80.03|43|2024-05-08|15/03/2024||0.06||220270000|11.989999771118|1|2024-02-07|15/12/2023|-0.18|-0.1|175040000|200140000|9.4099998474121|1
2024-03-02 15:06:14|02932|48365|BHR|158.14M|158140000|2.13|247136|-53.9|39|2024-05-01|15/03/2024||||216440000|2.1400001049042|1|2024-02-29|15/12/2023|-0.47|-0.3111|177530000|175590000|2.2300000190735|1
2024-03-02 15:06:20|02933|28172|EMWPF|1.90K|1900|0.0001|58729|-99.6|40|2024-05-29|15/03/2024|||||9.999999747E-5|1|2024-02-29|15/12/2023||0.04||253140000|9.999999747E-5|1
2024-03-02 15:06:26|02934|1129393|RRBI|349.76M|349760000|49.32|12926|-2.34|25|2024-04-26|15/03/2024||0.925||25220000|49.319999694824|1|2024-01-30|15/12/2023|1.16|0.99|26480000|25440000|52.880001068115|1
2024-03-02 15:06:34|02935|20707|OCN|200.56M|200560000|26.1|16385|-14.82|43|2024-05-09|15/03/2024||1.22||267910000|26.10000038147|1|2024-02-27|15/12/2023|-5.86|0.9367|277200000|261720000|28.319999694824|1
2024-03-02 15:06:41|02936|17201|SMSI|29.98M|29980000|0.4|412512|-71.01|42|2024-05-08|15/03/2024||-0.023||7070000|0.40009999275208|1|2024-02-22|15/12/2023|-0.02|-0.02|8600000|8840000|0.79000002145767|1
2024-03-02 15:06:48|02937|1073373|SURF|65.08M|65080000|1.070|557244|52.44|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
2024-03-02 15:06:56|02938|17609|ZEUS|750.33M|750330000|67.40|92039|19.08|43|2024-05-02|15/03/2024||0.8||550800000|67.400001525879|1|2024-02-22|15/12/2023|0.36|0.3|489410000|502270000|69.569999694824|1
2024-03-02 15:07:02|02939|1046340|HFFG|203.62M|203620000|3.760|63623|-4.33|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
2024-03-02 15:07:10|02940|17507|VRA|240.76M|240760000|7.81|323840|42.52|43|2024-06-12|15/04/2024||||99680000|7.8099999427795|1|2024-03-13|15/01/2024||0.145||136050000|7.8099999427795|1
2024-03-02 15:07:17|02941|31035|FSBW|250.2M|250200000|32.5|14544|-8.06|30|2024-04-25|15/03/2024||0.97||34400000|32.5|1|2024-01-24|15/12/2023|1.23|1.02|35910000|34750000|35.240001678467|1
2024-03-02 15:07:24|02942|16523|LFCR|247.91M|247910000|8.4|147751|49.2|43|2024-04-02|15/02/2024||-0.01||32700000|8.3999996185303|1|2024-01-03|15/11/2023|-0.13|-0.13||29850000|6.3800001144409|1
2024-03-02 15:07:31|02943|48416|FRBA|323.34M|323340000|12.95|64874|-4.22|37|2024-04-22|15/03/2024||0.4132||31880000|12.949999809265|1|2024-01-24|15/12/2023|0.33|0.39|27990000|31130000|14.470000267029|1
2024-03-02 15:07:37|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
2024-03-02 15:07:44|02945|1089261|MESA|38.72M|38720000|0.946|1611379|-70.81|33|2024-05-06|15/03/2024||0.15||135000000|0.94580000638962|1|2024-02-07|15/12/2023||-0.09||126000000|0.97549998760223|1
2024-03-02 15:07:51|02946|20279|AHT|67.71M|67710000|1.735|693596|-63.93|44|2024-05-02|15/03/2024||-1.88||297840000|1.7400000095367|1|2024-02-28|15/12/2023|-0.9|-1.84|319800000|321140000|1.7200000286102|1
2024-03-02 15:07:58|02947|15508|AVNW|437.77M|437770000|34.89|112595|-3.75|43|2024-05-13|15/03/2024||0.5633||110360000|34.889999389648|1|2024-02-06|15/12/2023|0.97|0.87|95000000|92130000|29.909999847412|1
2024-03-02 15:08:05|02948|20460|PKE|302.79M|302790000|15.01|60203|-2.82|42|2024-05-09|15/02/2024|||||14.949999809265|1|2024-01-09|15/11/2023|0.06||11640000||14.170000076294|1
2024-03-02 15:08:10|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
2024-03-02 15:08:18|02950|16577|MCBC|335.37M|335370000|9.76|76536|-9.96|41|2024-04-25|15/03/2024||0.3||26490000|9.7600002288818|1|2024-01-25|15/12/2023|0.28|0.31|26130000|26720000|11.220000267029|1
2024-03-02 15:08:27|02951|29685|TK|692.56M|692560000|7.610|725347|21.76|43|2024-05-09|15/03/2024|||||7.6100001335144|1|2024-02-22|15/12/2023|||||8.2399997711182|1
2024-03-02 15:08:32|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
2024-03-02 15:08:38|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
2024-03-02 15:08:45|02954|24401|VHC|21.86M|21860000|6.0400|16051|-48.97|33|2023-11-07|15/09/2023|||||5.539999961853|1|2023-08-08|15/06/2023|||||0.43109998703003|20
2024-03-02 15:08:52|02955|16946|POWL|2.15B|2150000000|180.02|264109|302.01|43|2024-05-07|15/03/2024||1.48||200590000|180.02000427246|1|2024-01-30|15/12/2023|1.98|0.56|194000000|156040000|79.830001831055|1
2024-03-02 15:08:59|02956|1073036|FIXX|51.92M|51920000|0.893|378011|-38.41|29|2024-05-13|15/03/2024||-0.23||500000|0.89310002326965|1|2024-03-13|15/12/2023||-0.3||500000|0.89310002326965|1
2024-03-02 15:09:06|02957|20915|BRT|305.36M|305360000|15.62|35060|-26.36|31|2024-05-06|15/03/2024||-0.18||24650000|15.619999885559|1|2024-03-12|15/12/2023||-0.1||23820000|15.619999885559|1
2024-03-02 15:09:13|02958|1129485|PSTL|376.64M|376640000|14.28|115810|-3.25|23|2024-05-08|15/03/2024||0.02||14580000|14.289999961853|1|2024-02-26|15/12/2023|0.04|0.03|17000000|15140000|13.970000267029|1
2024-03-02 15:09:20|02959|949628|XBIT|194.8M|194800000|6.4|35565|85.51|36|2024-05-08|15/03/2024|||||6.4000000953674|1|2024-02-28|15/12/2023|||||6.3899998664856|1
2024-03-02 15:09:28|02960|16973|EYPT|1.32B|1320000000|28|1673443|868.86|40|2024-05-01|15/03/2024||-0.445||7500000|28|1|2024-03-07|15/12/2023||-0.4864||8880000|28|1
2024-03-02 15:09:36|02961|1163124|NKTX|630.09M|630090000|12.84|2062590|181.58|19|2024-05-09|15/03/2024||-0.6043||0.00|12.840000152588|1|2024-03-15|15/12/2023||-0.5741||0.00|12.840000152588|1
2024-03-02 15:09:41|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
2024-03-02 15:09:49|02963|15905|DGICA|464.95M|464950000|13.94|51890|-9.3|43|2024-04-25|15/03/2024||0.31||244420000|13.939999580383|1|2024-02-22|15/12/2023|-0.11|0.1917|212690000|211280000|14.460000038147|1
2024-03-02 15:09:56|02964|31073|CRDF|130.01M|130010000|2.91|899728|68.21|42|2024-05-02|15/03/2024||-0.2843||50000|2.9100000858307|1|2024-02-29|15/12/2023|-0.21|-0.2671|156000|50000|1.8200000524521|1
2024-03-02 15:10:03|02965|992681|CTXR|123.68M|123680000|0.777|638205|-29.36|29|2024-05-13|15/03/2024||-0.05||22220000|0.77740001678467|1|2024-02-14|15/12/2023|-0.06|0.13|21300000|21300000|0.68000000715256|1
2024-03-02 15:10:09|02966|16622|MHLD|148.38M|148380000|1.470|200033|-39|43|2024-05-07|15/03/2024|||||1.4700000286102|1|2024-03-11|15/12/2023|||||1.4700000286102|1
2024-03-02 15:10:16|02967|1034513|BBCP|440.28M|440280000|8.19|63147|3.93|29|2024-06-10|15/04/2024||0.1022||113020000|8.1899995803833|1|2024-03-07|15/01/2024||0.0528||98110000|8.1899995803833|1
2024-03-02 15:10:24|02968|16780|NWPX|299.02M|299020000|29.86|45461|-24.65|43|2024-05-01|15/03/2024||0.36||103930000|29.860000610352|1|2024-03-04|15/12/2023||0.4567||108030000|29.860000610352|1
2024-03-02 15:10:31|02969|1052355|FDBC|279.8M|279800000|49.12|8817|-0.22|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
2024-03-02 15:10:37|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
2024-03-02 15:10:44|02971|50995|DRIO|54.29M|54290000|2|138747|-54.13|35|2024-05-14|15/03/2024||-0.37||5600000|1.9950000047684|1|2024-03-19|15/12/2023||-0.4375||3940000|1.9950000047684|1
2024-03-02 15:10:52|02972|15683|CECO|808M|808000000|23.21|189780|49.55|42|2024-05-08|15/03/2024||0.174||132780000|23.209999084473|1|2024-03-05|15/12/2023||0.2413||146610000|23.209999084473|1
2024-03-02 15:10:57|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
2024-03-02 15:11:05|02974|16744|NNBR|229.66M|229660000|4.85|158149|159.36|41|2024-05-02|15/03/2024||-0.07||121100000|4.8499999046326|1|2024-03-11|15/12/2023||-0.08||113150000|4.8499999046326|1
2024-03-02 15:11:10|02975|1166560|ONCR|3.39M|3390000|0.13|493532|-66.77|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
2024-03-02 15:11:18|02976|20960|FF|252.08M|252080000|5.76|313979|-33.56|43|2024-05-10|15/03/2024|||||5.7600002288818|1|2024-03-14|15/12/2023|||||5.7600002288818|1
2024-03-02 15:11:24|02977|1076698|USX|322.82M|322820000|6.140|556868|274.39|29|2023-11-02|15/09/2023||-0.1629||524200000|6.1399998664856|1|2023-08-03|15/06/2023||-0.295||515290000|6.1399998664856|1
2024-03-02 15:11:31|02978|15889|DAKT|388.79M|388790000|8.78|687995|117.33|43|2024-05-29|15/04/2024||0.21||222500000|8.7799997329712|1|2024-02-28|15/01/2024|0.09|0.12|170300000|199800000|8.1300001144409|1
2024-03-02 15:11:38|02979|100200|EIGR|10.36M|10360000|7|9637|-86.15|39|2024-03-14|15/12/2023||-0.295||4990000|7|1|2023-11-09|15/09/2023|-0.41|-0.31|3200000|4910000|0.37800000508626|30
2024-03-02 15:11:46|02980|16495|LCUT|213.78M|213780000|9.8|70824|35.17|43|2024-05-08|15/03/2024||-0.11||145200000|9.8000001907349|1|2024-03-14|15/12/2023||0.3333||197930000|9.8000001907349|1
2024-03-02 15:11:52|02981|1080088|AVRO|59.65M|59650000|1.33|294154|-10.14|29|2024-05-09|15/03/2024||-0.1574||0.00|1.3300000429153|1|2024-03-20|15/12/2023||-0.3844||0.00|1.3300000429153|1
2024-03-02 15:11:59|02982|1096079|CBNK|278.45M|278450000|20|25416|-0.79|29|2024-04-18|15/03/2024||0.5127||41140000|20|1|2024-01-22|15/12/2023|0.65|0.62|40830000|42720000|22.819999694824|1
2024-03-02 15:12:05|02983|1153038|HBT|598.73M|598730000|18.89|33513|-14.68|23|2024-04-22|15/03/2024||0.558||56420000|18.889999389648|1|2024-01-24|15/12/2023|0.6|0.59|56300000|58090000|20.110000610352|1
2024-03-02 15:12:11|02984|1152989|KRRO|394.27M|394270000|49.3|31657|47.67|23|2024-03-27|15/12/2023||-0.29||0.00|49.299999237061|1|2023-11-20|15/09/2023||-0.355||0.00|38.990001678467|1
2024-03-02 15:12:19|02985|16192|GLRE|438.36M|438360000|12.405|81838|30.99|43|2024-05-07|15/03/2024|||||12.404999732971|1|2024-03-05|15/12/2023||0.865|||12.404999732971|1
2024-03-02 15:12:26|02986|16923|PLPC|658.61M|658610000|134.59|14638|24.64|31|2024-05-03|15/03/2024|||||134.58999633789|1|2024-03-08|15/12/2023|||||134.58999633789|1
2024-03-02 15:12:33|02987|998045|NODK|291.97M|291970000|14.19|12263|5.42|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
2024-03-02 15:12:38|02988|1169488|AFCG|235.67M|235670000|11.52|138750|-25.39|15|2024-05-07|15/03/2024||0.518||16070000|11.520000457764|1|2024-03-07|15/12/2023||0.504||16300000|11.520000457764|1
2024-03-02 15:12:45|02989|16914|PKOH|325.04M|325040000|26.49|30576|98.43|42|2024-05-06|15/03/2024||0.825||446650000|26.489999771118|1|2024-03-05|15/12/2023||0.555||386450000|26.489999771118|1
2024-03-02 15:12:51|02990|940832|ADVM|408.11M|408110000|1.97|1777013|165.14|36|2024-05-08|15/03/2024||-0.2525||0.00|1.9700000286102|1|2024-03-06|15/12/2023||-0.3367||0.00|1.9700000286102|1
2024-03-02 15:12:56|02991|1121798|ASLE|479.24M|479240000|9.05|531149|-55.4|21|2024-05-07|15/03/2024||0.16||94160000|9.0500001907349|1|2024-03-07|15/12/2023||0.45||158080000|9.0500001907349|1
2024-03-02 15:13:03|02992|20884|MG|255.49M|255490000|8.35|72289|56.37|45|2024-05-01|15/03/2024||0.065||172570000|8.3500003814697|1|2024-03-06|15/12/2023||0.14||174160000|8.3500003814697|1
2024-03-02 15:13:09|02993|41341|TNXP|21.66M|21660000|0.3696|1871463|-91.67|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
2024-03-02 15:13:17|02994|1121155|TCRR|58.11M|58110000|1.48|398599|23.33|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
2024-03-02 15:13:25|02995|17495|VLGEA|388.25M|388250000|26.22|26766|16.27|34|2024-03-06|15/01/2024|||||26.219999313354|1|2023-12-05|15/10/2023|||||26.280000686646|1
2024-03-02 15:13:32|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
2024-03-02 15:13:39|02997|52760|||||||40|2024-05-08|15/03/2024|||||0.79000002145767|1|2024-03-04|15/12/2023|||||0.79000002145767|1
2024-03-02 15:13:46|02998|16106|FLXS|182.83M|182830000|35.50|26307|74.88|38|2024-04-22|15/03/2024||0.56||102120000|35.5|1|2024-02-05|15/12/2023|0.57|0.27|104800000|96770000|28.200000762939|1
2024-03-02 15:13:54|02999|31034|FRGI|217.69M|217690000|8.49|366138|2.91|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
2024-03-02 15:14:00|03000|976457|SCWX|582.72M|582720000|6.75|34162|-11.99|32|2024-06-06|15/04/2024||-0.0148||88300000|6.75|1|2024-03-14|15/01/2024||-0.0363||87120000|6.75|1
2024-03-02 15:14:08|03001|20546|ODC|519.81M|519810000|71.31|16600|90.31|43|2024-03-07|15/01/2024|||||71.180000305176|1|2023-12-11|15/10/2023|1.5||111440||59.029998779297|1
2024-03-02 15:14:14|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
2024-03-02 15:14:20|03003|1169484|SNSE|21.25M|21250000|0.85|54148|-50|18|2024-05-07|15/03/2024||-0.285||0.00|0.85000002384186|1|2024-02-28|15/12/2023|-0.3|-0.3076|0.00|0.00|0.76999998092651|1
2024-03-02 15:14:25|03004|1163254|PSTX|394.93M|394930000|4.13|968740|-21.33|20|2024-05-07|15/03/2024||-0.3775||8800000|4.1300001144409|1|2024-03-07|15/12/2023||-0.386||6650000|4.1300001144409|1
2024-03-02 15:14:31|03005|1153684|ETNB|1.18B|1180000000|12.62|1358316|-5.47|24|2024-05-08|15/03/2024||-0.5112||0.00|12.619999885559|1|2024-02-29|15/12/2023|-0.5|-0.4863|0.00|0.00|11.760000228882|1
2024-03-02 15:14:39|03006|17502|VOXX|185.76M|185760000|8.22|36463|-30.16|44|2024-05-13|15/02/2024||-0.15||126200000|8.2200002670288|1|2024-01-09|15/11/2023|0.08|-0.1|135260000|127200000|10.470000267029|1
2024-03-02 15:14:45|03007|1156575|BDTX|246.82M|246820000|4.78|585927|155.61|24|2024-05-08|15/03/2024||-0.516||0.00|4.7800002098083|1|2024-03-26|15/12/2023||-0.466||0.00|4.7800002098083|1
2024-03-02 15:14:51|03008|1163279|TIG|315.63M|315630000|6.16|354444|0.98|15|2023-08-31|15/06/2023||0.11|||6.1599998474121|1|2023-05-10|15/03/2023||0.115||656150000|6.1599998474121|1
2024-03-02 15:14:58|03009|16702|NATR|340.3M|340300000|17.84|53246|71.05|43|2024-05-08|15/03/2024||0.2||111900000|17.840000152588|1|2024-03-12|15/12/2023||0.15||111100000|17.840000152588|1
2024-03-02 15:15:05|03010|1167743|SPRY|836.14M|836140000|8.71|454042|-3.22|18|2024-05-13|15/03/2024||-0.135||2000000|8.710000038147|1|2024-03-21|15/12/2023||-0.1333||0.00|8.710000038147|1
2024-03-02 15:15:10|03011|1163753|PBFS|233.23M|233230000|9.25|16041|-18.29|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
2024-03-02 15:15:17|03012|1061143|ACET|196.92M|196920000|2.4|1418421|-68.21|29|2024-05-08|15/03/2024||-0.655||2330000|2.4000000953674|1|2024-03-13|15/12/2023||-0.7032||625000|2.4000000953674|1
2024-03-02 15:15:24|03013|21030|IVCRQ|493.82K|493820|0.013|431897|-56.67|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
2024-03-02 15:15:30|03014|102927|IMUX|130.4M|130400000|1.45|945772|-26.77|39|2024-05-09|15/03/2024||-0.4567||0.00|1.4500000476837|1|2024-02-22|15/12/2023|-0.48|-0.5125|0.00|0.00|1.2799999713898|1
2024-03-02 15:15:36|03015|30798|IBIO|4.32M|4320000|1.2400|202045|-96.08|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
2024-03-02 15:15:42|03016|1131052|FOA|199.36M|199360000|0.853|86226|-43.13|18|2024-05-06|15/03/2024||-0.0512||68920000|0.87639999389648|1|2024-03-06|15/12/2023||-0.0868||63220000|0.87639999389648|1
2024-03-02 15:15:49|03017|20854|CRDa|573.61M|573610000|12.02|96006|116.58|43|2024-05-06|15/03/2024||0.2981||340750000|12.020000457764|1|2024-03-04|15/12/2023||0.1953||309460000|12.020000457764|1
2024-03-02 15:15:55|03018|1129438|MEC|253.25M|253250000|12.46|44020|-15.53|25|2024-04-30|15/03/2024||0.1758||160840000|12.470000267029|1|2024-03-05|15/12/2023||0.1707||152310000|12.470000267029|1
2024-03-02 15:16:02|03019|16229|ONCT|29.69M|29690000|10.03|18924|-43.01|42|2024-03-07|15/12/2023||-0.155||175000|10.029999732971|1|2023-11-09|15/09/2023|-0.17|-0.15|180000|125000|0.32980000972748|20
2024-03-02 15:16:09|03020|15609|BSET|138.07M|138070000|15.67|19213|-16.2|38|2024-03-28|15/02/2024||0.01||91610000|15.670000076294|1|2024-01-25|15/11/2023|0.15|-0.055|94700000|90610000|15.300000190735|1
2024-03-02 15:16:17|03021|1072329|GORV|56.81M|56810000|4.05|90179|-68.36|29|2024-05-09|15/03/2024||-0.1967||294330000|4.0500001907349|1|2024-03-08|15/12/2023||-0.5625||227680000|4.0500001907349|1
2024-03-02 15:16:24|03022|1043280|MBIO|12.17M|12170000|1.33|54126|-82.92|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
2024-03-02 15:16:32|03023|16478|KVHI|92.56M|92560000|4.72|72310|-52.59|43|2024-05-03|15/03/2024||-0.02||32870000|4.7199997901917|1|2024-03-04|15/12/2023||-0.02||32860000|4.7199997901917|1
2024-03-02 15:16:39|03024|16124|FRBK|922.08K|922080|0.013|120734|-99.32|37|2024-04-24|15/03/2024||-0.05||27710000|0.01499999966472|1|2024-01-18|15/12/2023||-0.06||27060000|0.09499999880791|1
2024-03-02 15:16:45|03025|1097779|LEGH|624.43M|624430000|25.6|56282|27.36|27|2024-05-15|15/03/2024||0.74||58400000|25.60000038147|1|2024-03-13|15/12/2023||0.6667||59600000|25.60000038147|1
2024-03-02 15:16:57|03026|1174322|AOMR|261.14M|261140000|10.46|45902|36.2|16|2024-05-09|15/03/2024||0.2495||8520000|10.460000038147|1|2024-03-05|15/12/2023||0.1845||8400000|10.460000038147|1
2024-03-02 15:17:03|03027|20673|BH|535.31M|535310000|169.00|2528|-6.92|33|2024-05-03|15/03/2024|||||169|1|2024-02-24|15/12/2023|||||163.5|1
2024-03-02 15:17:09|03028|1137408|BCEL|10.74M|10740000|0.271|8283464|-81.11|24|2024-05-09|15/03/2024||-0.2646||0.00|0.27099999785423|1|2024-03-13|15/12/2023||-0.35||0.00|0.27099999785423|1
2024-03-02 15:17:15|03029|1163487|INZY|404.53M|404530000|6.55|465356|129.02|19|2024-05-07|15/03/2024||-0.3233||0.00|6.5500001907349|1|2024-03-21|15/12/2023||-0.3186||0.00|6.5500001907349|1
2024-03-02 15:17:21|03030|1072283|HOFV|21.75M|21750000|3.38|23938|-66.53|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
2024-03-02 15:17:30|03031|17310|TAST|460.78M|460780000|9.46|1009239|368.32|43|2024-05-09|15/03/2024||0.05||456710000|9.460000038147|1|2024-03-04|15/12/2023|0.045|0.05|465620000|467210000|9.460000038147|1
2024-03-02 15:17:36|03032|1061145|SLDB|365.78M|365780000|9.77|500284|81.94|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
2024-03-02 15:17:41|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
2024-03-02 15:17:49|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
2024-03-02 15:17:56|03035|1008760|EEX|359.24M|359240000|5.69|61780|46.65|30|2024-05-02|15/03/2024||0.36||130650000|5.710000038147|1|2024-02-29|15/12/2023|-0.3932|0.135|101500000|106150000|6.4899997711182|1
2024-03-02 15:18:04|03036|41224|NGVC|375.19M|375190000|16.51|60690|50.09|43|2024-05-02|15/03/2024||0.296|||16.489999771118|1|2024-02-08|15/12/2023|0.34|0.19|301800000||14.489999771118|1
2024-03-02 15:18:11|03037|989653|FLNT|46.72M|46720000|0.574|134568|-59|31|2024-05-06|15/03/2024||-0.03||68510000|0.57429999113083|1|2024-02-29|15/12/2023|0.00|-0.03|72760000|74080000|0.5|1
2024-03-02 15:18:21|03038|21142|SRT|178.53M|178530000|4.425|302942|14.34|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
2024-03-02 15:18:29|03039|40101|ACIC|556.65M|556650000|11.9|439301|504.06|42|2024-05-07|15/03/2024||0.25||202000000|11.89999961853|1|2024-02-29|15/12/2023|0.39|0.21|135160000|183200000|13.949999809265|1
2024-03-02 15:18:35|03040|1156304|VEL|531.72M|531720000|16.54|22296|72.83|23|2024-05-02|15/03/2024||0.3899||47570000|16.219999313354|1|2024-03-07|15/12/2023||0.3764||47500000|16.219999313354|1
2024-03-02 15:18:41|03041|961750|AC|717.2M|717200000|33.65|5499|-7.4|26|2023-05-10|15/03/2023|0.81||2470000||36.849998474121|1|2023-02-08|15/12/2022|0.62||7540000||37|1
2024-03-02 15:18:47|03042|1169946|TLIS|14.85M|14850000|7.94|10659|-8.18|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
2024-03-02 15:18:53|03043|1082076|LSEA|480.61M|480610000|13.16|209036|99.39|20|2024-05-01|15/03/2024||0.03||248800000|13.159999847412|1|2024-02-29|15/12/2023|0.43|0.2375|397620000|325690000|11.85000038147|1
2024-03-02 15:19:00|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
2024-03-02 15:19:06|03045|1167742|SGTX|56.50M|56500000|22.47|129400|29.96|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
2024-03-02 15:19:13|03046|17355|TISI|27.04M|27040000|6.28|10317|-17.69|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
2024-03-02 15:19:21|03047|20885|NL|251.49M|251490000|5.15|23730|-29.16|42|2024-05-08|15/03/2024||0.134|||5.1500000953674|1|2024-03-11|15/12/2023||0.057|||5.1500000953674|1
2024-03-02 15:19:26|03048|16857|HPK|2.15B|2150000000|16.75|368121|-39.79|22|2024-05-13|15/03/2024||0.58||340850000|16.75|1|2024-03-06|15/12/2023||0.662||346580000|16.75|1
2024-03-02 15:19:33|03049|29712|VHI|380.48M|380480000|13.45|9948|-45.19|42|2024-05-09|15/03/2024||0.446|||13.449999809265|1|2024-03-14|15/12/2023||0.048|||13.449999809265|1
2024-03-02 15:19:38|03050|1166745|SPRB|214.55M|214550000|5.27|320481|119.58|18|2024-05-08|15/03/2024||-0.3733||1250000|5.2699999809265|1|2024-03-13|15/12/2023||-0.3894||1560000|5.2699999809265|1
2024-03-02 15:19:44|03051|1169333|HMPT|321.44M|321440000|2.320|189522|49.68|16|2023-11-02|15/09/2023||||53070000|2.3199999332428|1|2023-08-09|15/06/2023||-0.03||49980000|2.3199999332428|1
2024-03-02 15:19:51|03052|24437|CIX|286.91M|286910000|23.30|11539|25.2|42|2024-05-07|15/03/2024|||||23.299999237061|1|2024-02-28|15/12/2023|0.54||43200000||22.559999465942|1
2024-03-02 15:19:58|03053|348|ADSGn|33.39B|33390000000|187|516416|30.77|43|2024-04-30|15/03/2024||0.2667||5130000000|187|1|2024-03-13|15/12/2023||-1.86||4950000000|187|1
2024-03-02 15:20:05|03054|347|ALVG|98.57B|98570000000|251.8|749723|13.94|44|2024-05-15|15/03/2024||5.74||16980000000|251.80000305176|1|2024-02-23|15/12/2023|6|5.69|39600000000|16010000000|255.10000610352|1
2024-03-02 15:20:11|03055|345|BASFn|42.83B|42830000000|47.985|2269759|-0.7|42|2024-04-25|15/03/2024||1.15||18330000000|47.985000610352|1|2024-02-23|15/12/2023|-0.18|0.61|15870000000|16510000000|46.845001220703|1
2024-03-02 15:20:18|03056|346|BAYGn|27.83B|27830000000|28.33|4257937|-50.14|43|2024-05-14|15/03/2024||2.82||14390000000|28.329999923706|1|2024-03-05|15/12/2023||1.39||11710000000|28.329999923706|1
2024-03-02 15:20:25|03057|6283|BEIG|30.1B|30100000000|132.7|214671|16.81|43|2024-04-16|15/03/2024||||2600000000|132.69999694824|1|2024-02-29|15/12/2023|1.4|1.4|2190000000|2200000000|137.69999694824|1
2024-03-02 15:20:32|03058|652|BMWG|67.06B|67060000000|109.8|920572|10.52|43|2024-05-08|15/03/2024||4.39||35270000000|109.80000305176|1|2024-03-21|15/12/2023||4.09||41110000000|109.80000305176|1
2024-03-02 15:20:40|03059|14145|BNRGn|12.45B|12450000000|85.86|319506|19.82|43|2024-05-14|15/03/2024||1.54||4530000000|85.860000610352|1|2024-03-07|15/12/2023||1.17||4300000000|85.860000610352|1
2024-03-02 15:20:46|03060|353|CONG|14.76B|14760000000|73.78|316809|7.33|43|2024-05-08|15/03/2024||2.52||9790000000|73.779998779297|1|2024-03-07|15/12/2023||2.24||10840000000|73.779998779297|1
2024-03-02 15:20:53|03061|958839|1COV|9.52B|9520000000|50.42|612525|29.61|34|2024-04-30|15/03/2024||0.96||3680000000|50.419998168945|1|2024-02-23|15/12/2023|-0.99|-0.8619|3350000000|3450000000|49.830001831055|1
2024-03-02 15:20:59|03062|355|MBGn|77.16B|77160000000|74.09|2577695|0.64|35|2024-04-30|15/03/2024||3||36700000000|74.089996337891|1|2024-02-22|15/12/2023|2.99|2.65|40260000000|39270000000|68.069999694824|1
2024-03-02 15:21:27|03063|1014089|DHER|5.83B|5830000000|22.09|1226616|-40.97|29|2024-04-25|15/03/2024|||||22.084999084473|1|2024-02-14|15/12/2023|||2670000000|2840000000|18.639999389648|1
2024-03-02 15:21:34|03064|352|DBKGn|25.03B|25030000000|12.566|8249565|9.79|43|2024-04-25|15/03/2024||0.6954||7860000000|12.565999984741|1|2024-01-31|15/12/2023|0.67|0.3824|6680000000|6760000000|12.10000038147|1
2024-03-02 15:21:40|03065|359|DB1Gn|35.43B|35430000000|192.85|319803|15.83|32|2024-04-23|15/03/2024||2.66||1420000000|192.85000610352|1|2024-02-08|15/12/2023|2.39|2.27|1440000000|1430000000|186.30000305176|1
2024-03-02 15:21:49|03066|354|DHLn|49.94B|49940000000|42.545|2326748|5.27|43|2024-05-07|15/03/2024||0.7211||20590000000|42.544998168945|1|2024-03-06|15/12/2023||0.8568||21630000000|42.544998168945|1
2024-03-02 15:21:55|03067|656|DTEGn|109.23B|109230000000|21.985|6260463|3.68|33|2024-05-16|15/03/2024||0.4264|||21.985000610352|1|2024-02-23|15/12/2023|0.3776|0.3776|29370000000|28110000000|22.344999313354|1
2024-03-02 15:22:02|03068|9251|EONGn|30.96B|30960000000|11.86|4431301|16.73|43|2024-05-15|15/03/2024|||||11.859999656677|1|2024-03-13|15/12/2023||0.1055||45010000000|11.859999656677|1
2024-03-02 15:22:09|03069|653|FMEG|10.45B|10450000000|35.63|414049|-0.25|43|2024-05-07|15/03/2024||0.5589||4720000000|35.630001068115|1|2024-02-20|15/12/2023|0.88|0.8342|4990000000|4960000000|39.459999084473|1
2024-03-02 15:22:17|03070|6284|FREG|14.53B|14530000000|25.8|1163211|3.41|43|2024-05-08|15/03/2024||0.7019||5760000000|25.799999237061|1|2024-02-21|15/12/2023|0.7|0.7012|5680000000|6750000000|26.040000915527|1
2024-03-02 15:22:24|03071|6334|HEIG|529.80M|529800000|89.88|381433|35.81|43|2024-05-07|15/03/2024|||||89.879997253418|1|2024-03-22|15/12/2023||2.77||5220000000|89.879997253418|1
2024-03-02 15:22:29|03072|1054774|HFGG|2.13B|2130000000|12.64|1448724|-36|29|2024-04-25|15/03/2024||0.2046||2100000000|12.640000343323|1|2024-03-15|15/12/2023||0.2381||1870000000|12.640000343323|1
2024-03-02 15:22:36|03073|357|HNKG_p|27.85B|27850000000|70.4|327436|2.12|43|2024-05-08|15/03/2024||||5330000000|70.400001525879|1|2024-03-04|15/12/2023||1.21||5210000000|70.400001525879|1
2024-03-02 15:22:43|03074|659|IFXGn|44.31B|44310000000|33.985|4139277|1.09|43|2024-05-07|15/03/2024||0.431||3730000000|33.985000610352|1|2024-02-06|15/12/2023|0.53|0.4871|3700000000|3820000000|34.654998779297|1
2024-03-02 15:22:48|03075|1097708|LIN|199.58B|199580000000|413.85|33033|24.69|31|2024-05-10|15/03/2024||3.41||7820000000|413.85000610352|1|2024-02-06|15/12/2023|3.34|3.22|7730000000|7420000000|372.70001220703|1
2024-03-02 15:22:56|03076|658|MRCG|68.74B|68740000000|158.1|345366|-11.73|43|2024-05-15|15/03/2024||2.11||5290000000|158.10000610352|1|2024-03-07|15/12/2023||1.9||5250000000|158.10000610352|1
2024-03-02 15:23:03|03077|6321|MTXGn|11.8B|11800000000|219.2|158003|-5.44|43|2024-04-30|15/03/2024||3.08||1790000000|219.19999694824|1|2024-02-29|15/12/2023|2.85|2.99|1720000000|1700000000|218.89999389648|1
2024-03-02 15:23:10|03078|662|MUVGn|57.48B|57480000000|424.8|268494|29.35|43|2024-05-08|15/03/2024||9.84|||424.79998779297|1|2024-02-27|15/12/2023|7.36|7.22|16720000000|15540000000|421.5|1
2024-03-02 15:23:17|03079|356|PSHG_p|78.77B|78770000000|49.09|940434|-9.53|42|2024-05-14|15/03/2024|||||49.090000152588|1|2024-03-21|15/12/2023||5.16||0.00|49.090000152588|1
2024-03-02 15:23:23|03080|958793|PUMG|6.27B|6270000000|41.85|767453|-25.77|35|2024-05-08|15/03/2024||0.7309||2180000000|41.849998474121|1|2024-02-27|15/12/2023|0.01|0.1112|1980000000|2060000000|42.409999847412|1
2024-03-02 15:23:29|03081|6336|QIA|8.87B|8870000000|39.875|624230|-7.47|43|2024-05-07|15/03/2024||0.4526||451230000|39.875|1|2024-02-06|15/12/2023||0.4927||462810000|39.544998168945|1
2024-03-02 15:23:36|03082|6306|RWEG|22.81B|22810000000|30.66|2307029|-21.91|43|2024-05-15|15/03/2024||0.5532|||30.659999847412|1|2024-03-14|15/12/2023||0.7734||9640000000|30.659999847412|1
2024-03-02 15:23:42|03083|663|SAPG|201.8B|201800000000|173.34|1720555|61.67|41|2024-04-22|15/03/2024||1.08||8020000000|173.33999633789|1|2024-01-23|15/12/2023|1.41|1.59|8470000000|8350000000|150.33999633789|1
2024-03-02 15:23:48|03084|19900|SATG_p|21.67B|21670000000|351.7|96519|-11.81|43|2024-04-18|15/03/2024||1.12||861830000|351.70001220703|1|2024-01-26|15/12/2023|0.74|0.7198|849800000|849870000|301.89999389648|1
2024-03-02 15:23:55|03085|350|SIEGn|142.22B|142220000000|181.28|1324145|25.49|43|2024-05-16|15/03/2024||2.42||20070000000|181.2799987793|1|2024-02-08|15/12/2023|2.97|2.31|18410000000|18750000000|168.16000366211|1
2024-03-02 15:23:59|03086|1166602|ENR1n|11.22B|11220000000|14.35|3619752|-26.32|19|2024-05-08|15/03/2024||-0.0304||7920000000|14.35000038147|1|2024-02-06|15/12/2023|1.78|1.25|7650000000|7630000000|13.795000076294|1
2024-03-02 15:24:06|03087|1072226|SHLG|62.17B|62170000000|55.72|601391|13.6|29|2024-05-07|15/03/2024||0.5201||5480000000|55.720001220703|1|2024-02-01|15/12/2023|0.49|0.443|5180000000|5140000000|51.860000610352|1
2024-03-02 15:24:13|03088|6328|SY1G|13.44B|13440000000|96.14|292066|-0.66|43|2024-04-25|15/03/2024|||||96.139999389648|1|2024-03-06|15/12/2023||1.31||1130000000|96.139999389648|1
2024-03-02 15:24:20|03089|22402|VOWG_p|65.85B|65850000000|119.16|996572|-7.35|43|2024-04-30|15/03/2024||8.47||76190000000|119.16000366211|1|2024-03-13|15/12/2023||7.48||82040000000|119.16000366211|1
2024-03-02 15:24:25|03090|49817|VNAn|21.78B|21780000000|26.73|2289756|18.91|42|2024-04-30|15/03/2024||0.5101||789940000|26.729999542236|1|2024-03-15|15/12/2023||0.5005||780410000|26.729999542236|1
2024-03-02 15:24:31|03091|942333|ZALG|5.13B|5130000000|19.8|1682152|-46.27|38|2024-05-07|15/03/2024|||||19.799999237061|1|2024-03-13|15/12/2023||0.2682||3080000000|19.799999237061|1
2024-03-02 15:24:39|03092|19756|UUUG|68.83M|68830000|1.87|19112|-56.51|32|2024-05-08|15/03/2024|||||1.8700000047684|1|2024-03-27|15/12/2023|||||1.8700000047684|1
2024-03-02 15:24:47|03093|6325|ARLn|2.02B|2020000000|33.300|14412|0.85|41|2023-11-09|15/09/2023|||||33.040000915527|1|2023-08-10|15/06/2023|||290000000|308000000|33.049999237061|1
2024-03-02 15:24:53|03094|1174918|YOUG|742.03M|742030000|4.32|90934|-17.24|16|2024-05-09|15/02/2024||-0.1529||454230000|4.3239998817444|1|2024-01-18|15/11/2023|-0.06|-0.0782|551900000|553550000|3.8740000724792|1
2024-03-02 15:24:59|03095|962888|A4Y|28.71M|28710000|0.86|1920|-53.63|30|2024-05-30|15/03/2024|||||0.88999998569489|1|2024-03-27|15/12/2023|||||0.88999998569489|1
2024-03-02 15:25:06|03096|19760|APME|37.88M|37880000|1.89|5225|-19.92|34|2024-05-24|15/03/2024|||||1.8700000047684|1|2024-03-04|15/12/2023|||||1.8700000047684|1
2024-03-02 15:25:13|03097|49818|ADLG|980.38M|980380000|8.720|1171|70.31|30|2023-11-29|15/09/2023|||||8.960000038147|1|2023-08-29|15/06/2023|||||8.460000038147|1
2024-03-02 15:25:20|03098|962340|ADJ|33.08M|33080000|0.22|266713|-78.74|33|2024-05-28|15/03/2024|||||0.21819999814034|1|2024-04-29|15/12/2023||0.6468||72140000|0.21819999814034|1
2024-03-02 15:25:26|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
2024-03-02 15:25:32|03100|953064|LNSX|216.42M|216420000|10.5|165|-12.5|25|2022-11-09|15/09/2022|||||13.10000038147|1|2022-08-24|15/06/2022|||||13.10000038147|1
2024-03-02 15:25:39|03101|19200|AOXG|639.25M|639250000|3.58|12542|-50.93|43|2024-05-28|15/03/2024|||||3.579999923706|1|2024-03-11|15/12/2023|||||3.579999923706|1
2024-03-02 15:25:46|03102|1056289|ACT1|275.69M|275690000|27.5|6202|32.68|29|2024-04-30|15/03/2024|||||27.200000762939|1|2024-03-04|15/12/2023||1.12||136960000|27.200000762939|1
2024-03-02 15:25:52|03103|19201|AMDG|594.28M|594280000|109.4|3837|-13.31|42|2024-04-23|15/03/2024|||||109.40000152588|1|2024-03-19|15/12/2023|||||109.40000152588|1
2024-03-02 15:25:59|03104|961763|AT1|1.81B|1810000000|1.663|4232215|-31.1|31|2024-05-28|15/03/2024|||||1.6590000391007|1|2024-03-27|15/12/2023||0.05||391600000|1.6590000391007|1
2024-03-02 15:26:07|03105|962860|AYDGn|34.33M|34330000|6.050|1849|-18.46|29|2024-05-10|15/03/2024|||||6.0999999046326|1|2024-03-22|15/12/2023|||||6.0999999046326|1
2024-03-02 15:26:14|03106|1034495|AAGG|240.48M|240480000|16.22|17069|21.48|29|2024-05-13|15/03/2024|||||16.39999961853|1|2024-04-12|15/12/2023|||||16.39999961853|1
2024-03-02 15:26:21|03107|6311|NAFG|2.58B|2580000000|59.02|129648|-36.59|37|2024-05-08|15/03/2024||0.95||4560000000|59.020000457764|1|2024-02-06|15/12/2023|2.05|1.88|3900000000|3990000000|64.440002441406|1
2024-03-02 15:26:27|03108|1169593|AG1G|759.42M|759420000|3.53|496704|-51.85|18|2024-05-08|15/03/2024||-0.09||1430000000|3.5160000324249|1|2024-02-28|15/12/2023|0.0862|-0.0294|1320000000|1370000000|4.0209999084473|1
2024-03-02 15:26:33|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
2024-03-02 15:26:40|03110|49821|BST1|86.46M|86460000|6.55|6780|37.89|31|2024-02-08|15/12/2023|0.43||33400000||6.9000000953674|1|2023-11-09|15/09/2023|0.19||28200000||5.6500000953674|1
2024-03-02 15:26:47|03111|6326|B5AG|262.53M|262530000|6.100|29016|0.33|36|2023-08-10|15/06/2023|||||6.0999999046326|1|2023-05-11|15/03/2023|0.16||449900000||6.4200000762939|1
2024-03-02 15:26:55|03112|962864|BYWG|1.05B|1050000000|32.9|245|-39.56|31|2024-05-08|15/03/2024|||||33|1|2024-03-28|15/12/2023|||||33|1
2024-03-02 15:27:03|03113|40204|BYWGnx|1.05B|1050000000|28.95|15502|-29.56|39|2024-05-08|15/03/2024|||||28.950000762939|1|2024-03-28|15/12/2023|||||28.950000762939|1
2024-03-02 15:27:10|03114|1054775|BFSA|1.2B|1200000000|30.02|94436|-31.3|29|2024-04-25|15/03/2024||0.61||266680000|30.020000457764|1|2024-02-29|15/12/2023|0.6524|0.3833|276390000|291330000|29.280000686646|1
2024-03-02 15:27:17|03115|39127|BDTG|446.67M|446670000|44.2|8759|-8.87|38|2024-05-15|15/03/2024|||||44.200000762939|1|2024-02-14|15/12/2023|0.78|0.84|308400000|308400000|48.099998474121|1
2024-03-02 15:27:24|03116|964570|ARTG|17.19M|17190000|2.41|3401|-61.07|31|2024-04-29|15/03/2024|||||2.4500000476837|1|2024-03-04|15/12/2023|||||2.4500000476837|1
2024-03-02 15:27:31|03117|1174916|BIKE|67.31M|67310000|1.57|13021|-54.03|15|2024-05-02|15/03/2024|||||1.5240000486374|1|2024-03-22|15/12/2023|||||1.5240000486374|1
2024-03-02 15:27:37|03118|6300|GBFG|1.6B|1600000000|42.72|56356|12.01|43|2024-05-15|15/03/2024|||||42.720001220703|1|2024-02-14|15/12/2023|1.16|0.8724|1200000000|1150000000|38.340000152588|1
2024-03-02 15:27:45|03119|19781|BIOG|1.4B|1400000000|41.8|705|-2.11|38|2024-05-07|15/03/2024|||||42|1|2024-03-28|15/12/2023|||||42|1
2024-03-02 15:27:52|03120|19203|BIOG_p|1.4B|1400000000|28.6|789|-15.63|38|2024-05-07|15/03/2024|||||28.799999237061|1|2024-03-28|15/12/2023|||||28.799999237061|1
2024-03-02 15:27:59|03121|19783|BMWG_p|67.06B|67060000000|102.2|65099|11.63|43|2024-05-08|15/03/2024||4.39||35270000000|102.19999694824|1|2024-03-21|15/12/2023||4.09||41110000000|102.19999694824|1
2024-03-02 15:28:06|03122|963035|BVB|376.94M|376940000|3.43|130960|-20.84|31|2024-05-10|15/03/2024|||||3.414999961853|1|2024-02-28|15/12/2023|||||3.420000076294|1
2024-03-02 15:28:13|03123|963713|BNNn|85.64M|85640000|3.97|6583|-42.46|32|2024-05-28|15/03/2024|||||3.920000076294|1|2024-02-28|15/12/2023|||12900000||3.9800000190735|1
2024-03-02 15:28:20|03124|1081719|CPXG|48.51M|48510000|15.70|228|1.29|21|2023-04-26|15/12/2022|0.52||58730000||15|1|2022-12-12|15/06/2022|0.27||30780000||16.200000762939|1
2024-03-02 15:28:27|03125|661|CECG|981.12M|981120000|2.022|390089|-21.99|41|2024-05-15|15/03/2024|||||2.0220000743866|1|2024-02-09|15/12/2023|0.3|0.33|6980000000|6920000000|2.1259999275208|1
2024-03-02 15:28:35|03126|19866|CEC1_p|981.12M|981120000|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
2024-03-02 15:28:42|03127|19206|CWCG|719.65M|719650000|103|3976|12.08|40|2024-05-15|15/03/2024|||||103|1|2024-03-22|15/12/2023||||327000000|103|1
2024-03-02 15:28:49|03128|358|CBKG|12.97B|12970000000|10.86|8798028|-3.85|33|2024-05-15|15/03/2024||0.55||2850000000|10.859999656677|1|2024-02-15|15/12/2023|0.3|0.3336|2430000000|2440000000|10.479999542236|1
2024-03-02 15:28:56|03129|1056259|CCAG|61.65M|61650000|0.3520|16589|-40.14|29|2024-05-07|15/03/2024|||||0.37099999189377|1|2024-03-05|15/12/2023|||||0.37099999189377|1
2024-03-02 15:29:02|03130|1088691|CSQG|711.94K|711940|0.51|604|-97.52|27|2024-05-08|15/03/2024|||||0.50999999046326|1|2024-03-27|15/12/2023|||||0.50999999046326|1
2024-03-02 15:29:10|03131|19212|EVDG|7.06B|7060000000|73.5|80781|22.91|43|2024-05-23|15/03/2024|||||73.5|1|2024-03-26|15/12/2023||0.60||485990000|73.5|1
2024-03-02 15:29:17|03132|23008|DEXGn|35.15M|35150000|2.08|6844|3.08|33|2024-05-13|15/03/2024||||545000000|2.3699998855591|1|2024-03-27|15/12/2023|||||2.3699998855591|1
2024-03-02 15:29:24|03133|964642|DMRE|78.08M|78080000|0.74|11698|-70.4|31|2024-05-08|15/03/2024|||||0.74000000953674|1|2024-03-14|15/12/2023|||||0.74000000953674|1
2024-03-02 15:29:31|03134|1061941|DMPG|2.01B|2010000000|37.4|13269|-4.25|29|2024-05-15|15/03/2024|||||37.400001525879|1|2024-04-10|15/12/2023||||290700000|37.400001525879|1
2024-03-02 15:29:38|03135|19208|DBANn|474.77M|474770000|25.25|24376|-17.08|38|2024-05-08|15/03/2024|||||25.25|1|2024-02-08|15/12/2023|-0.31|-0.31|||27.25|1
2024-03-02 15:29:45|03136|23007|DEQGn|1.43B|1430000000|18.78|13812|-10.74|43|2024-05-14|15/03/2024|||||18.780000686646|1|2024-04-26|15/12/2023|||||18.780000686646|1
2024-03-02 15:29:54|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
2024-03-02 15:30:01|03138|962341|DKG|96.33M|96330000|2.74|16766|-65.4|29|2024-05-15|15/03/2024|||||2.7400000095367|1|2024-02-14|15/12/2023|||19900000|22200000|3.289999961853|1
2024-03-02 15:30:08|03139|958262|PBBG|514.23M|514230000|3.82|797009|-59.53|32|2024-05-15|15/03/2024|||||3.8239998817444|1|2024-03-07|15/12/2023|||||3.8239998817444|1
2024-03-02 15:30:16|03140|22138|DWNG|7.68B|7680000000|19.34|49696|-8.73|43|2024-05-03|15/03/2024|||||19.340000152588|1|2024-03-20|15/12/2023||1.34||240940000|19.340000152588|1
2024-03-02 15:30:21|03141|6327|||||||38|2024-04-30|15/03/2024|||||5.6500000953674|1|2024-03-19|15/12/2023|||||5.6500000953674|1
2024-03-02 15:30:28|03142|1114558|DFV|86.36M|86360000|5.92|2027|-36.28|22|2024-05-23|15/03/2024|||||5.9200000762939|1|2024-03-14|15/12/2023|||||5.9200000762939|1
2024-03-02 15:30:36|03143|19207|BRNKn|101.22M|101220000|1.214|255000|-86.88|39|2024-05-16|15/03/2024|||||1.2139999866486|1|2024-03-19|15/12/2023|||||1.2139999866486|1
2024-03-02 15:30:44|03144|6315|GILG|3.47B|3470000000|44|2923|3.29|43|2024-04-24|15/03/2024|||||44|1|2024-03-30|15/12/2023|||||44|1
2024-03-02 15:30:52|03145|32558|DUEG|1.44B|1440000000|20.78|153910|-40.15|43|2024-05-14|15/03/2024||0.2926||1110000000|20.780000686646|1|2024-02-27|15/12/2023|0.06|0.6984|1330000000|1320000000|20.059999465942|1
2024-03-02 15:30:59|03146|1072321|DWSG|7.57B|7570000000|37.86|131781|24.05|26|2024-04-25|15/03/2024||0.8661||650420000|37.860000610352|1|2024-01-31|15/12/2023|0.68|0.8605|659000000|666800000|38.020000457764|1
2024-03-02 15:31:05|03147|964658|ED4|338.75M|338750000|13.55|3187|24.31|32|2024-05-08|15/03/2024|||||13.550000190735|1|2024-03-28|15/12/2023|||||13.550000190735|1
2024-03-02 15:31:11|03148|962884|EING_p|563.9M|563900000|152.2|1141|-8.57|30|2024-05-22|15/03/2024|||||149.39999389648|1|2024-04-23|15/12/2023|||||149.39999389648|1
2024-03-02 15:31:18|03149|6293|ZILGn|333.27M|333270000|5.26|56609|-40.63|43|2024-05-07|15/03/2024|||||5.2600002288818|1|2024-03-26|15/12/2023||||451000000|5.2600002288818|1
2024-03-02 15:31:25|03150|955862|ELBG|14.31M|14310000|2.52|2975|-15.15|32|2024-05-10|15/03/2024|||||2.5199999809265|1|2024-05-01|15/12/2023|||||2.5199999809265|1
2024-03-02 15:31:33|03151|49819|ECVG|1.8B|1800000000|11.18|329827|-36.5|35|2024-05-14|15/03/2024|||||11.180000305176|1|2024-03-26|15/12/2023|||||11.180000305176|1
2024-03-02 15:31:40|03152|1176374|ERWE|15.11M|15110000|0.625|4236|-63.24|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
2024-03-02 15:31:47|03153|41033|EVKn|8B|8000000000|17.165|768406|-15.11|43|2024-05-08|15/03/2024||0.1917||3990000000|17.165000915527|1|2024-03-04|15/12/2023||-0.0239||3880000000|17.165000915527|1
2024-03-02 15:31:54|03154|949641|FRU|95.55M|95550000|4.46|12308|18.62|32|2024-05-16|15/03/2024|||||4.4200000762939|1|2024-03-14|15/12/2023|||||4.4200000762939|1
2024-03-02 15:32:03|03155|23018|FIEG|3.55B|3550000000|42.22|29503|17.08|43|2024-04-25|15/03/2024|||||42.220001220703|1|2024-02-28|15/12/2023||1.55|472800000|472700000|43.5|1
2024-03-02 15:32:08|03156|964687|FTKn|1.08B|1080000000|9.85|270184|18.93|24|2024-04-25|15/03/2024|||||9.8479995727539|1|2024-02-27|15/12/2023|||100200000|97300000|10.220000267029|1
2024-03-02 15:32:16|03157|19823|FPHG|43.98M|43980000|2.8|6514|-18.13|32|2024-05-23|15/03/2024|||||2.7999999523163|1|2024-04-25|15/12/2023|||||2.7999999523163|1
2024-03-02 15:32:23|03158|6289|FRAG|4.67B|4670000000|50.58|115159|2.06|43|2024-05-14|15/03/2024||0.4396||860370000|50.580001831055|1|2024-03-19|15/12/2023||0.6278||878070000|50.580001831055|1
2024-03-02 15:32:29|03159|1171960|VH2|306M|306000000|15.3|38256|57.73|17|2024-05-13|15/03/2024|||||15.300000190735|1|2024-03-04|15/12/2023|||||15.300000190735|1
2024-03-02 15:32:35|03160|22584|FPEn|4.92B|4920000000|32.95|17471|4.27|38|2024-04-30|15/03/2024||||885510000|32.950000762939|1|2024-03-12|15/12/2023||0.5129||877300000|32.950000762939|1
2024-03-02 15:32:41|03161|14148|FPE3_p|4.92B|4920000000|40.34|76332|2.86|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
2024-03-02 15:32:48|03162|1131047|GTYG|154.08M|154080000|0.8400|1772|-76.27|24|2023-04-28|15/12/2022|-0.1||3140000||3|1|2022-11-25|15/09/2022|-0.08||2010000||3.4800000190735|1
2024-03-02 15:32:56|03163|6296|G1AG|6.44B|6440000000|37.96|304728|-8.93|43|2024-05-08|15/03/2024|||||37.959999084473|1|2024-03-07|15/12/2023||0.6263||1440000000|37.959999084473|1
2024-03-02 15:33:03|03164|22460|GXIG|3.7B|3700000000|109|114139|26.75|35|2024-04-11|15/02/2024||0.79||464500000|107.09999847412|1|2024-02-22|15/11/2023|1.51|1.4|545200000|540330000|90|1
2024-03-02 15:33:10|03165|19214|GSC1n|187.52M|187520000|17.3|3410|-32.95|32|2024-05-10|15/03/2024|||||17.299999237061|1|2024-04-11|15/12/2023|||||17.299999237061|1
2024-03-02 15:33:16|03166|1137590|GFG|84.88M|84880000|0.3858|346188|-61.92|24|2024-04-30|15/03/2024||||2212000000|0.38580000400543|1|2024-03-06|15/12/2023||||209400000|0.38580000400543|1
2024-03-02 15:33:23|03167|13151|GMMG|132.68M|132680000|8.95|1343|-34.67|38|2024-04-29|15/03/2024|||||8.8999996185303|1|2024-03-28|15/12/2023|||||8.8999996185303|1
2024-03-02 15:33:29|03168|962342|GYC|1.49B|1490000000|8.66|166327|-9.08|31|2024-05-16|15/03/2024||0.25||151630000|8.664999961853|1|2024-03-13|15/12/2023||0.24||151380000|8.664999961853|1
2024-03-02 15:33:37|03169|19213|GLJn|1.05B|1050000000|22.6|34536|-23.85|42|2024-05-15|15/03/2024|||||22.60000038147|1|2024-03-07|15/12/2023|||||22.60000038147|1
2024-03-02 15:33:45|03170|19198|2HR|184.25M|184250000|4.95|6807|-15.82|37|2024-05-15|15/03/2024|||||4.9499998092651|1|2024-03-28|15/12/2023|||||4.9499998092651|1
2024-03-02 15:33:53|03171|19215|HABAn|514.09M|514090000|6.32|74672|-15.39|39|2024-04-23|15/03/2024|||||6.3200001716614|1|2024-02-08|15/12/2023|||24900000|18200000|6.2800002098083|1
2024-03-02 15:34:00|03172|21613|HHFGn|1.27B|1270000000|16.78|20378|41.68|36|2024-05-15|15/03/2024|||||16.860000610352|1|2024-03-21|15/12/2023||||396000000|16.860000610352|1
2024-03-02 15:34:06|03173|6298|HNRGn|28.57B|28570000000|236.9|97745|28.58|43|2024-05-14|15/03/2024|||||236.89999389648|1|2024-03-18|15/12/2023||3.45||5950000000|236.89999389648|1
2024-03-02 15:34:13|03174|960689|HLAG|23.73B|23730000000|135|24658|-52.53|32|2024-05-15|15/03/2024||2.41||3900000000|135|1|2024-03-14|15/12/2023||-1.1||3750000000|135|1
2024-03-02 15:34:19|03175|19216|HAWG|266.81M|266810000|29.5|1173|-30.75|42|2024-05-14|15/03/2024|||||29.700000762939|1|2024-04-18|15/12/2023|||||29.700000762939|1
2024-03-02 15:34:26|03176|6324|HDDG|320.16M|320160000|1.052|511888|-40.83|38|2024-02-07|15/12/2023|||594000000|594000000|1.0650000572205|1|2023-11-08|15/09/2023|||548000000|545000000|1.2189999818802|1
2024-03-02 15:34:33|03177|942682|HLE|9.06B|9060000000|81.5|17435|0.68|38|2024-04-25|15/03/2024|||||81.5|1|2024-02-16|15/11/2023||0.65||1941000000|81|1
2024-03-02 15:34:39|03178|19834|HNKG|27.85B|27850000000|63.12|83868|-3.19|43|2024-05-08|15/03/2024||||5330000000|63.119998931885|1|2024-03-04|15/12/2023||1.21||5210000000|63.119998931885|1
2024-03-02 15:34:46|03179|1173428|HGEA|31.72M|31720000|3.05|7407|-52.04|15|2024-05-14|15/03/2024|||||3.0499999523163|1|2024-03-27|15/12/2023||||28100000|3.0499999523163|1
2024-03-02 15:34:52|03180|19218|HLGZ|148.67M|148670000|2.62|5485|-28.42|30|2024-05-28|15/03/2024|||||2.6199998855591|1|2024-03-28|15/12/2023|||||2.6199998855591|1
2024-03-02 15:34:59|03181|6305|HOTG|8.27B|8270000000|110|65886|68.4|43|2024-05-07|15/03/2024|||||110|1|2024-02-22|15/12/2023|1.99|1.94|7390000000|7230000000|99.050003051758|1
2024-03-02 15:35:06|03182|1081564|DEDW21TX|253.44M|253440000|7.53|3871|7.42|25|2023-11-28|15/09/2023|||||7.5300002098083|1|2023-09-07|15/06/2023|||||7.5700001716614|1
2024-03-02 15:35:13|03183|19217|HBH|1.13B|1130000000|70.5|8483|-8.8|30|2024-05-22|15/02/2024|||||70.5|1|2023-12-21|15/11/2023|1.76|1.76|1490000000|1490000000|62.849998474121|1
2024-03-02 15:35:19|03184|19836|HBMG|1.52B|1520000000|47.800|1215|-13.72|30|2024-05-23|15/02/2024|||||47.799999237061|1|2023-12-21|15/11/2023|||||47.400001525879|1
2024-03-02 15:35:26|03185|6352|BOSSn|4.41B|4410000000|63.92|264200|-3.15|43|2024-05-02|15/03/2024||0.7575||1040000000|63.919998168945|1|2024-03-07|15/12/2023||1.11||1180000000|63.919998168945|1
2024-03-02 15:35:32|03186|19837|HYQGn|1.29B|1290000000|193|8847|35.82|32|2024-05-06|15/03/2024|||||193|1|2024-03-11|15/12/2023||||62800000|193|1
2024-03-02 15:35:40|03187|19219|INHG|614.56M|614560000|22.85|18595|-1.51|43|2024-05-14|15/03/2024|||||22.85000038147|1|2024-03-20|15/12/2023||0.52||487000000|22.85000038147|1
2024-03-02 15:35:46|03188|1064311|INS2|347.01M|347010000|8.01|23093|-9.08|29|2024-05-09|15/03/2024|||||8.0100002288818|1|2024-03-21|15/12/2023||||183700000|8.0100002288818|1
2024-03-02 15:35:53|03189|1031264|JST|730.1M|730100000|48.4|9697|-9.43|29|2024-05-15|15/03/2024|||||49|1|2024-03-26|15/12/2023||0.65|287600000|294430000|49|1
2024-03-02 15:36:01|03190|19220|JUNG_p|3.19B|3190000000|31.24|73579|-9.97|43|2024-05-07|15/03/2024|||||31.239999771118|1|2024-03-28|15/12/2023||0.7561||1360000000|31.239999771118|1
2024-03-02 15:36:08|03191|6320|SDFGn|2.36B|2360000000|13.17|918410|-41.02|43|2024-05-13|15/03/2024||0.2319||932830000|13.170000076294|1|2024-03-14|15/12/2023||0.0743||984960000|13.170000076294|1
2024-03-02 15:36:15|03192|1129329|IURG|97.09M|97090000|12.4000|400|-20.26|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
2024-03-02 15:36:22|03193|49816|KGX|6.21B|6210000000|47.36|259151|28.91|41|2024-04-25|15/03/2024||0.6915||2790000000|47.360000610352|1|2024-02-28|15/12/2023|0.63|0.8587|3090000000|2970000000|42.700000762939|1
2024-03-02 15:36:30|03194|6304|KCOGn|649.37M|649370000|6.51|117609|-37.76|43|2024-05-07|15/03/2024||0.29||1930000000|6.5100002288818|1|2024-03-13|15/12/2023||-0.07||1730000000|6.5100002288818|1
2024-03-02 15:36:35|03195|1176379|KTAG|437.4M|437400000|42.45|11455|1.08|16|2024-05-08|15/03/2024|||||42.150001525879|1|2024-03-28|15/12/2023||1.77|||42.150001525879|1
2024-03-02 15:36:40|03196|1096501|KBX|10.65B|10650000000|66.08|147574|2.16|28|2024-05-08|15/03/2024||0.8243||1930000000|66.080001831055|1|2024-02-22|15/12/2023|1.17|0.9894|2070000000|1990000000|58.520000457764|1
2024-03-02 15:36:47|03197|19232|SKBG|178.14M|178140000|10.78|20288|-43.8|38|2024-05-07|15/03/2024|||||10.779999732971|1|2024-03-27|15/12/2023||1.33||405400000|10.779999732971|1
2024-03-02 15:36:54|03198|6295|KRNG|3.63B|3630000000|115|27738|0|41|2024-05-03|15/03/2024|||||115|1|2024-02-22|15/12/2023|1.55|1.81|1240000000|1240000000|115.40000152588|1
2024-03-02 15:37:00|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
2024-03-02 15:37:07|03200|19221|KWSG|1.54B|1540000000|46.8|11915|-24.88|37|2024-05-14|15/03/2024|||||46.799999237061|1|2024-02-08|15/12/2023|||||51.599998474121|1
2024-03-02 15:37:15|03201|6281|LXSG|2.05B|2050000000|23.71|437418|-45.64|43|2024-05-08|15/03/2024||-0.1293||1750000000|23.709999084473|1|2024-03-14|15/12/2023||-0.3491||1580000000|23.709999084473|1
2024-03-02 15:37:23|03202|40213|LEGn|5.2B|5200000000|70.2|156214|2.06|43|2024-05-15|15/03/2024||1.2||156910000|70.199996948242|1|2024-03-11|15/12/2023||-9.76||158570000|70.199996948242|1
2024-03-02 15:37:29|03203|19854|LEIG|134.17M|134170000|14.1|2597|-15.16|36|2024-05-08|15/03/2024|||||14.10000038147|1|2024-03-27|15/12/2023||0.0389||54820000|14.10000038147|1
2024-03-02 15:37:37|03204|6339|LEOGn|1.31M|1310000|0.040|254692|-98.66|41|2023-11-15|15/09/2023|||||0.03990000113845|1|2023-08-09|15/06/2023||2.97||5742000000|0.13959999382496|1
2024-03-02 15:37:43|03205|19857|TGHN|777.39M|777390000|270.000|61|-3.57|35|2024-04-26|15/03/2024|||||270|1|2024-02-29|15/12/2023|||||274|1
2024-03-02 15:37:51|03206|962919|ECKG|89.42M|89420000|23.6|717|-13.04|31|2024-04-18|15/03/2024|||||24.200000762939|1|2024-03-21|15/12/2023|||||24.200000762939|1
2024-03-02 15:37:57|03207|349|LHAG|8.6B|8600000000|7.191|3939541|-27.07|33|2024-04-30|15/03/2024||-0.05||8790000000|7.1909999847412|1|2024-03-07|15/12/2023||0.0557||9370000000|7.1909999847412|1
2024-03-02 15:38:04|03208|19863|MZXG|81.18M|81180000|8.44|3811|-5.59|35|2024-05-10|15/03/2024|||||8.4399995803833|1|2024-03-28|15/12/2023|||||8.4399995803833|1
2024-03-02 15:38:11|03209|949642|MXHNn|247.46M|247460000|6|5392|13.64|31|2024-05-15|15/03/2024|||||6|1|2024-03-14|15/12/2023|||||6|1
2024-03-02 15:38:17|03210|962922|MBBG|563.71M|563710000|94.9|2581|20.89|31|2024-05-13|15/03/2024|||||94.900001525879|1|2024-04-11|15/12/2023|||||94.900001525879|1
2024-03-02 15:38:23|03211|962923|MEDG|123.5M|123500000|2.42|1479|-22.84|29|2024-05-02|15/03/2024|||||2.5|1|2024-03-26|15/12/2023|||||2.5|1
2024-03-02 15:38:30|03212|993276|ILM1k|348.52M|348520000|14.64|27834|-24.15|27|2024-05-07|15/03/2024|||||14.640000343323|1|2024-03-27|15/12/2023|||||14.640000343323|1
2024-03-02 15:38:36|03213|1029194|B4B|1.89B|1890000000|5.195|196763|-38.01|29|2024-05-07|15/03/2024|||||5.1950001716614|1|2024-02-06|15/12/2023|0.36||8120000000|8000000000|6.25|1
2024-03-02 15:38:42|03214|1029195|B4B3_p|1.89B|1890000000|5.7|3192|-30.06|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
2024-03-02 15:38:48|03215|1174802|MRXG|134.09M|134090000|3.94|22991|-0.51|17|2024-05-16|15/03/2024|||||3.9349999427795|1|2024-03-27|15/12/2023||||47500000|3.9349999427795|1
2024-03-02 15:38:56|03216|23634|MLPG|583.05M|583050000|5.36|53925|3.47|39|2024-05-15|15/03/2024|||||5.3600001335144|1|2024-03-07|15/12/2023|||||5.3600001335144|1
2024-03-02 15:39:02|03217|964815|MUXG|698.84M|698840000|33.2|27681|65.17|29|2024-05-07|15/03/2024|||||33.200000762939|1|2024-04-11|15/12/2023||0.44||1260000000|33.200000762939|1
2024-03-02 15:39:09|03218|32557|MVVGn|2.25B|2250000000|34.1|834|1.49|37|2024-05-15|15/03/2024|||||34.099998474121|1|2024-02-14|15/12/2023|||||33.299999237061|1
2024-03-02 15:39:16|03219|19223|NOEJ|458.18M|458180000|14.38|36202|-43.16|43|2024-05-07|15/03/2024|||||14.380000114441|1|2024-03-26|15/12/2023||0.32||285950000|14.380000114441|1
2024-03-02 15:39:23|03220|962933|O4BG|282.18M|282180000|19.5|432|-14.04|30|2024-05-07|15/03/2024|||||19.799999237061|1|2024-03-21|15/12/2023|||||19.799999237061|1
2024-03-02 15:39:30|03221|19880|PGNG|10.41M|10410000|2.280|3828|-52.3|32|2024-05-07|15/03/2024|||||2.2999999523163|1|2024-04-25|15/12/2023|||||2.2999999523163|1
2024-03-02 15:39:37|03222|19225|PATGn|638.59M|638590000|7.41|82974|-31.52|43|2024-05-15|15/03/2024|||||7.4099998474121|1|2024-02-28|15/12/2023||-0.07||80500000|8.170000076294|1
2024-03-02 15:39:45|03223|19224|O2C|109.42M|109420000|2.240|16216|12.56|40|2023-08-23|15/06/2023|||||2.2400000095367|1|2023-05-25|15/03/2023|||||1.8999999761581|1
2024-03-02 15:39:51|03224|1162596|PSGG|274.8M|274800000|22.9|516|-11.92|21|2024-05-24|15/03/2024|||||22.89999961853|1|2024-04-11|15/12/2023||0.27||24200000|22.89999961853|1
2024-03-02 15:39:57|03225|994481|PCZ|455.87M|455870000|7.74|10275|46.04|30|2024-05-13|15/03/2024|||||7.7399997711182|1|2024-03-20|15/12/2023|||||7.7399997711182|1
2024-03-02 15:40:04|03226|962938|PWO|91.88M|91880000|29|358|-5.73|31|2024-05-15|15/03/2024|||||29.39999961853|1|2024-03-28|15/12/2023|||||29.39999961853|1
2024-03-02 15:40:11|03227|23190|PSMGn|1.45B|1450000000|6.4|1108892|-31.15|31|2024-05-14|15/03/2024||0.02||806410000|6.4000000953674|1|2024-03-07|15/12/2023||0.8985||1310000000|6.4000000953674|1
2024-03-02 15:40:17|03228|1097504|690D|27.58B|27580000000|1.25|119166|-1.93|31|2024-04-25|15/03/2024|||||1.25|1|2024-03-27|15/12/2023||0.0486||8250000000|1.25|1
2024-03-02 15:40:24|03229|19892|RSL2|135.24M|135240000|21.2|621|25.44|34|2024-05-08|15/03/2024|||||21|1|2024-04-17|15/12/2023|||||21|1
2024-03-02 15:40:30|03230|23066|RAAG|8.63B|8630000000|766|7630|26.18|35|2024-05-02|15/03/2024||||272000000|759|1|2024-03-27|15/12/2023||3.93||284730000|759|1
2024-03-02 15:40:37|03231|665|RHMG|18.62B|18620000000|429.1|250634|74.08|43|2024-05-14|15/03/2024|||||429.10000610352|1|2024-03-14|15/12/2023||8.1||2840000000|429.10000610352|1
2024-03-02 15:40:45|03232|6314|RHKG|843.42M|843420000|12.400|4021|-5.34|42|2024-05-03|15/03/2024|||||12.60000038147|1|2024-03-04|15/12/2023|||||12.60000038147|1
2024-03-02 15:40:51|03233|1176384|RY8|3.61M|3610000|0.040|40503|-75|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
2024-03-02 15:40:58|03234|41032|RRTL|5.3B|5300000000|34.26|56052|-25.13|31|2024-05-08|15/03/2024|||||34.259998321533|1|2024-03-14|15/12/2023||1.83||2210000000|34.259998321533|1
2024-03-02 15:41:07|03235|32431|SFQ|807.11M|807110000|17.78|72975|45.98|36|2024-05-08|15/03/2024|||||17.780000686646|1|2024-03-14|15/12/2023||0.44||518600000|17.780000686646|1
2024-03-02 15:41:16|03236|6286|SZGG|1.29B|1290000000|23.8|47643|-41.67|43|2024-05-13|15/03/2024||0.4721||2650000000|23.799999237061|1|2024-03-15|15/12/2023||0.1426||2460000000|23.799999237061|1
2024-03-02 15:41:22|03237|963693|SHA_p|4.35B|4350000000|6.53|486228|-6.85|31|2024-05-07|15/03/2024||0.3186||4150000000|6.5250000953674|1|2024-03-06|15/12/2023||0.1381||4040000000|6.5250000953674|1
2024-03-02 15:41:28|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
2024-03-02 15:41:36|03239|958843|G24n|4.95B|4950000000|67.34|135811|29.4|31|2024-05-02|15/03/2024||||140000000|67.339996337891|1|2024-02-28|15/12/2023|0.64|0.6875|132500000|132740000|66.940002441406|1
2024-03-02 15:41:43|03240|6317|SGCG|761.14M|761140000|6.23|163556|-29.8|43|2024-05-08|15/03/2024|||||6.2249999046326|1|2024-03-22|15/12/2023|||||6.2249999046326|1
2024-03-02 15:41:48|03241|992973|RDC|2.37B|2370000000|130|78463|93.11|30|2024-04-25|15/03/2024|||||130|1|2024-03-05|15/12/2023||-0.02||523870000|130|1
2024-03-02 15:41:55|03242|19230|SIXG|3.75B|3750000000|88.5|30566|-29.03|38|2024-05-07|15/03/2024|||||88.5|1|2024-03-01|15/12/2023|0.86|0.86|806000000|973000000|86.650001525879|1
2024-03-02 15:42:02|03243|19906|SIXG_p|3.75B|3750000000|64|15243|-16.56|38|2024-05-07|15/03/2024|||||64|1|2024-03-01|15/12/2023|0.86|0.86|806000000|973000000|62.299999237061|1
2024-03-02 15:42:09|03244|941175|STM1|1.51B|1510000000|61.1|24434|-3.32|32|2024-05-08|15/03/2024|||||61.099998474121|1|2024-01-30|15/12/2023|0.47|0.74|305400000|305800000|62.75|1
2024-03-02 15:42:16|03245|19227|SAXG|2.87B|2870000000|51.6|46920|-3.1|43|2024-05-08|15/03/2024||0.38||450210000|51.599998474121|1|2024-03-05|15/12/2023||1.56||560260000|51.599998474121|1
2024-03-02 15:42:23|03246|6322|SZUG|2.65B|2650000000|13|200027|-18.95|39|2024-05-16|15/02/2024|||||13|1|2024-01-10|15/11/2023|0.8|0.67|2700000000|2490000000|14.340000152588|1
2024-03-02 15:42:29|03247|19913|SURG|224.83M|224830000|14.2|666|-27.18|36|2024-04-30|15/03/2024|||||14.39999961853|1|2024-04-24|15/12/2023||0.15||195800000|14.39999961853|1
2024-03-02 15:42:34|03248|1172891|SYAB|2.68B|2680000000|12.22|25193|81.04|16|2024-05-08|15/03/2024|||||12.220000267029|1|2024-03-25|15/12/2023||0.12||675000000|12.220000267029|1
2024-03-02 15:42:41|03249|19234|TEGG|2.02B|2020000000|11.52|538249|53.7|43|2024-05-14|15/03/2024|||||11.515000343323|1|2024-03-12|15/12/2023|||||11.515000343323|1
2024-03-02 15:42:48|03250|19237|TTKG|894.11M|894110000|13.78|13530|-4.7|38|2024-04-25|15/03/2024|||||13.779999732971|1|2024-02-15|15/12/2023|-0.26||285400000||13.720000267029|1
2024-03-02 15:42:56|03251|40219|TLXGn|16.89B|16890000000|65.45|128537|43.72|43|2024-05-15|15/03/2024|||||65.449996948242|1|2024-03-21|15/12/2023|||||65.449996948242|1
2024-03-02 15:43:03|03252|664|TKAG|2.95B|2950000000|4.737|3237088|-34.61|43|2024-05-15|15/03/2024||0.12||9370000000|4.7369999885559|1|2024-02-13|15/12/2023|-0.5|0.05|8180000000|8500000000|5.6020002365112|1
2024-03-02 15:43:09|03253|1137593|8TRA|13B|13000000000|26|61615|65.5|25|2024-04-26|15/03/2024||1.06||9920000000|26|1|2024-03-05|15/12/2023||1.41||11990000000|26|1
2024-03-02 15:43:15|03254|989449|UN0k|22.89B|22890000000|54.96|14042|-2.41|31|2024-05-07|15/03/2024|||||54.959999084473|1|2024-02-28|15/12/2023|1|1|||59.419998168945|1
2024-03-02 15:43:22|03255|962961|ULCG|17.33M|17330000|2.540|5042|-10.56|29|2024-04-25|15/03/2024|||||2.5|1|2024-02-28|15/12/2023|||||2.2400000095367|1
2024-03-02 15:43:28|03256|991176|VQTG|331.02M|331020000|26.0000|5348|1.36|28|2023-11-09|15/09/2023|||||26|1|2023-08-17|15/06/2023|||||26.10000038147|1
2024-03-02 15:43:35|03257|19929|VIBG_p|475M|475000000|17.95|5772|-11.58|36|2024-04-19|15/03/2024|||||17.950000762939|1|2024-02-29|15/12/2023|||||18|1
2024-03-02 15:43:42|03258|962966|V3VGn|83.32M|83320000|4.67|2085|-23.35|30|2024-05-08|15/03/2024|||||4.7800002098083|1|2024-04-30|15/12/2023|||||4.7800002098083|1
2024-03-02 15:43:47|03259|1177472|VTSCn|2.98B|2980000000|74.5|102|16.24|16|2024-05-08|15/03/2024|||||74.800003051758|1|2024-03-14|15/12/2023||2.48||2480000000|74.800003051758|1
2024-03-02 15:43:54|03260|351|VOWG|65.85B|65850000000|139.9|50059|-15.52|43|2024-04-30|15/03/2024||8.47||76190000000|139.89999389648|1|2024-03-13|15/12/2023||7.48||82040000000|139.89999389648|1
2024-03-02 15:44:01|03261|6294|VOSG|721.89M|721890000|41.1|9138|1.23|43|2024-04-25|15/03/2024|||||41.099998474121|1|2024-03-21|15/12/2023|||||41.099998474121|1
2024-03-02 15:44:08|03262|6290|WCHG|5.22B|5220000000|105.05|139521|-30.01|43|2024-04-25|15/03/2024||1.64||1470000000|105.05000305176|1|2024-03-12|15/12/2023||0.5128||1380000000|105.05000305176|1
2024-03-02 15:44:16|03263|19239|WACGn|1.15B|1150000000|16.84|25237|-15.55|38|2024-05-07|15/03/2024|||||16.840000152588|1|2024-03-26|15/12/2023||||650000000|16.840000152588|1
2024-03-02 15:44:22|03264|19932|WSUG|491.13M|491130000|36.7|4372|-7.09|36|2024-05-06|15/03/2024|||||36.700000762939|1|2024-03-27|15/12/2023|||||36.700000762939|1
2024-03-02 15:44:30|03265|1096426|WEW|161.6M|161600000|8.11|8338|-2.35|28|2024-05-07|15/03/2024|||||8.0500001907349|1|2024-03-28|15/12/2023||||132400000|8.0500001907349|1
2024-03-02 15:44:36|03266|953067|WDL1k|198.81K|198810|0.04|7714|-26.61|25|2022-11-10|15/09/2022|||||0.20000000298023|1|2022-09-29|15/06/2022|||||0.75499999523163|1
2024-03-02 15:44:43|03267|964973|WUWGn|1.26B|1260000000|13.5|24633|-21.88|32|2024-05-16|15/03/2024|||||13.5|1|2024-03-27|15/12/2023|||||13.5|1
2024-03-02 15:44:51|03268|993600|TIMAn|647.42M|647420000|30|2488|-6.85|28|2024-05-08|15/03/2024|||||29.89999961853|1|2024-03-20|15/12/2023|||||29.89999961853|1
2024-03-02 15:44:57|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
2024-03-02 15:45:05|03270|19918|TGTG|19.8M|19800000|0.755|4188|-30.73|36|2024-05-07|15/03/2024|||||0.75499999523163|1|2024-03-28|15/12/2023|||||0.75499999523163|1
2024-03-02 15:45:12|03271|13155|1U1|3.07B|3070000000|17.44|65659|46.06|43|2024-05-08|15/03/2024||0.48||1050000000|17.440000534058|1|2024-03-21|15/12/2023||0.3675||1050000000|17.440000534058|1
2024-03-02 15:45:20|03272|962854|VSCk|96.59M|96590000|2.980|3387|0|27|2023-04-27|15/03/2023|||||2.9800000190735|1|2023-03-22|15/12/2022|||||2.9800000190735|1
2024-03-02 15:45:27|03273|23598|ADVG|1.04B|1040000000|20|15109|-13.42|39|2024-04-18|15/03/2024|||||20|1|2024-02-27|15/12/2023|||||20.10000038147|1
2024-03-02 15:45:35|03274|6313|AIXGn|3.06B|3060000000|27.24|650707|-1.59|43|2024-04-25|15/03/2024||0.2396||138900000|27.239999771118|1|2024-02-29|15/12/2023|0.55|0.55|214200000|214100000|31.569999694824|1
2024-03-02 15:45:42|03275|40203|A1OS|266.92M|266920000|54.4|3642|21.43|32|2024-05-16|15/03/2024|||||54.400001525879|1|2024-02-09|15/12/2023|1.33|1.33|133800000|133800000|52.200000762939|1
2024-03-02 15:45:49|03276|19774|AOFG|1.96B|1960000000|247|4847|52.28|31|2024-04-25|15/03/2024|||||247|1|2024-01-31|15/12/2023|1.4||40900000||245|1
2024-03-02 15:46:02|03277|19776|BSLG|351.52M|351520000|11.44|38052|-59|36|2024-05-07|15/03/2024|||||11.439999580383|1|2024-03-28|15/12/2023||||48500000|11.439999580383|1
2024-03-02 15:46:09|03278|22689|BIONn|2.64B|2640000000|48.2|24046|-11.4|43|2024-04-26|15/03/2024|||||48.200000762939|1|2024-03-04|15/12/2023|||||48.200000762939|1
2024-03-02 15:46:17|03279|23435|BC8G|6.08B|6080000000|48.27|140786|19.63|43|2024-05-08|15/03/2024||0.5072||1620000000|48.270000457764|1|2024-03-15|15/12/2023||0.6104||1830000000|48.270000457764|1
2024-03-02 15:46:23|03280|940925|B8FGn|21.57M|21570000|0.320|13200|-75.67|30|2024-05-29|15/03/2024|||||0.33799999952316|1|2024-04-25|15/12/2023|||||0.33799999952316|1
2024-03-02 15:46:29|03281|1163902|BKHTn|231M|231000000|21.7|2477|-5.65|21|2024-05-13|15/03/2024|||||21.700000762939|1|2024-04-29|15/12/2023|||||21.700000762939|1
2024-03-02 15:46:36|03282|19786|COKG|961.03M|961030000|26.9|75275|-20.65|42|2024-05-14|15/03/2024||0.24||337000000|26.89999961853|1|2024-03-28|15/12/2023||0.54||468000000|26.89999961853|1
2024-03-02 15:46:43|03283|22416|AFXG|10.39B|10390000000|116.2|140657|-12.04|42|2024-05-08|15/03/2024||0.4981||503620000|116.19999694824|1|2024-02-09|15/12/2023|0.42|0.3254|475000000|469810000|105.94999694824|1
2024-03-02 15:46:50|03284|19787|CSHG|114.64M|114640000|13.7|4409|6.2|35|2024-05-09|15/03/2024|||||13.699999809265|1|2024-04-04|15/12/2023|||||13.699999809265|1
2024-03-02 15:46:56|03285|1174682|C3RY|42.99M|42990000|1.85|45013|-76.7|13|2024-05-08|15/03/2024|||||1.8539999723434|1|2024-01-31|15/12/2023|||37200000|37400000|2.920000076294|1
2024-03-02 15:47:02|03286|1166985|C0M|14.27M|14270000|0.43|101331|-87.9|16|2023-05-17|15/03/2023|||||2.8150000572205|1|2023-04-04|15/12/2022|||||3.1150000095367|1
2024-03-02 15:47:10|03287|19791|COP1n|1.52B|1520000000|29.04|100324|-34.74|43|2024-05-08|15/03/2024||0.45||292000000|29.040000915527|1|2024-02-12|15/12/2023|0.56|0.0267|306920000|310000000|32.020000457764|1
2024-03-02 15:47:18|03288|19794|CE2G|1B|1000000000|11.52|235208|-1.37|35|2024-05-15|15/02/2024|||||11.520000457764|1|2024-01-10|15/11/2023|||312100000||11.520000457764|1
2024-03-02 15:47:25|03289|19797|DAMG|139.64M|139640000|39|601|-33.33|32|2024-05-10|15/03/2024|||||39.599998474121|1|2024-03-21|15/12/2023|||||39.599998474121|1
2024-03-02 15:47:30|03290|991234|DBD|1.14B|1140000000|2.960|6103|0|0||
2024-03-02 15:47:37|03291|19803|HNLG|109.11M|109110000|18|4006|-1.42|34|2024-05-08|15/03/2024|||||18|1|2024-02-26|15/12/2023|||23800000|23800000|18.10000038147|1
2024-03-02 15:47:45|03292|19804|DRWG|824.67M|824670000|41.3|2072|12.08|43|2024-04-25|15/03/2024|||||41.299999237061|1|2024-03-07|15/12/2023||||987000000|41.299999237061|1
2024-03-02 15:47:52|03293|6301|DRWG_p|824.67M|824670000|47.1|12122|13.63|43|2024-04-25|15/03/2024|||||47.099998474121|1|2024-03-07|15/12/2023||||987000000|47.099998474121|1
2024-03-02 15:47:59|03294|19807|EUZG|881.61M|881610000|42.36|45903|-20.75|36|2024-05-14|15/03/2024|||||42.360000610352|1|2024-03-22|15/12/2023||||54000000|42.360000610352|1
2024-03-02 15:48:06|03295|962883|E4CG|58.62M|58620000|16.55|1182|-63.27|29|2024-05-08|15/03/2024|||||16.700000762939|1|2024-03-14|15/12/2023|||||16.700000762939|1
2024-03-02 15:48:13|03296|19811|ELGG|1.25B|1250000000|73|22008|-5.68|40|2024-05-07|15/03/2024||1.53||152000000|73|1|2024-02-15|15/12/2023|1.56|1.56|156600000|152000000|66.699996948242|1
2024-03-02 15:48:20|03297|19813|ECXk|1.58M|1580000|1.81|1066|-46.76|32|2023-03-22|15/12/2022|||||0.37799999117851|1|2022-11-09|15/09/2022|-0.1||100000||0.31499999761581|1
2024-03-02 15:48:27|03298|19241|EVTG|2.47B|2470000000|13.945|798002|-16.35|42|2024-05-22|15/03/2024||-0.04||210650000|13.944999694824|1|2024-04-24|15/12/2023||-0.0099||211230000|13.944999694824|1
2024-03-02 15:48:35|03299|962891|H2A|210.88M|210880000|5.65|4546|1.72|31|2024-05-30|15/03/2024|||||5.8000001907349|1|2024-04-30|15/12/2023|||||5.8000001907349|1
2024-03-02 15:48:41|03300|962892|FAAS|239.12M|239120000|22|6395|17.74|28|2024-02-09|15/12/2023|||21300000||20.5|1|2023-11-10|15/09/2023|||19800000||20.700000762939|1
2024-03-02 15:48:48|03301|19821|SISG|578.56M|578560000|56.000|1203|-3.78|43|2024-05-15|15/03/2024|||||56|1|2024-03-21|15/12/2023|||||56|1
2024-03-02 15:48:56|03302|962895|FEVG|76.06M|76060000|23.3|1040|-1.67|30|2024-05-29|15/03/2024|||||23.39999961853|1|2024-03-27|15/12/2023|||||23.39999961853|1
2024-03-02 15:49:03|03303|6285|FNTGn|3.02B|3020000000|25.44|289078|7.84|43|2024-05-16|15/03/2024|||||25.440000534058|1|2024-02-28|15/12/2023|0.7204|0.7204|687800000|671620000|24.360000610352|1
2024-03-02 15:49:11|03304|19826|GMEG|28.49M|28490000|5.25|1435|-35.5|37|2024-05-22|15/03/2024|||||5.25|1|2024-04-25|15/12/2023|||||5.25|1
2024-03-02 15:49:20|03305|19827|GFTG|872.97M|872970000|33.16|32457|-10.86|37|2024-03-07|15/12/2023||||427000000|33.159999847412|1|2023-11-20|15/09/2023|0.52|0.52|203000000|203000000|31.180000305176|1
2024-03-02 15:49:26|03306|6340|GGS|5.3M|5300000|0.069|139160|-78.16|33|2023-11-28|15/09/2023||0.0021|||0.06849999725819|1|2023-09-28|15/06/2023||-0.0071|||0.06849999725819|1
2024-03-02 15:49:32|03307|19828|GKSG|470.52M|470520000|206.000|412|9.81|30|2023-08-29|15/06/2023|||||206|1|2023-05-25|15/03/2023|||||190.5|1
2024-03-02 15:49:40|03308|19935|HPHA|142.59M|142590000|3.06|13908|-36.91|35|2024-04-25|15/02/2024|||||3.0599999427795|1|2024-03-25|15/11/2023|||||3.0599999427795|1
2024-03-02 15:49:45|03309|1166364|HAGG|3.98B|3980000000|34.48|376657|5.28|19|2024-05-07|15/03/2024|||||34.479999542236|1|2024-02-23|15/12/2023|0.55|1.11|711000000|713730000|33.759998321533|1
2024-03-02 15:49:53|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
2024-03-02 15:49:59|03311|19840|IXXG|306.24M|306240000|31|4349|11.71|43|2024-05-15|15/03/2024|||||31|1|2024-03-21|15/12/2023|||||31|1
2024-03-02 15:50:06|03312|19842|ISH1k|22.53M|22530000|1.58|4100|-42.96|35|2024-04-24|15/03/2024|||||1.5449999570847|1|2024-02-14|15/12/2023|||||1.8550000190735|1
2024-03-02 15:50:13|03313|19843|IS7|16.64M|16640000|3.98|2321|-47.97|36|2024-05-23|15/03/2024|||||3.9400000572205|1|2024-04-25|15/12/2023|||||3.9400000572205|1
2024-03-02 15:50:21|03314|19844|IVXG|13.41M|13410000|6|5151|-37.5|38|2024-05-09|15/03/2024|||||6|1|2024-03-04|15/12/2023|||||6|1
2024-03-02 15:50:28|03315|19847|IVUG|233.43M|233430000|13.5|6855|-17.98|35|2024-05-28|15/03/2024|||||13.5|1|2024-03-21|15/12/2023|||||13.5|1
2024-03-02 15:50:35|03316|25375|JENGn|1.71B|1710000000|29.86|99937|-8.24|43|2024-05-08|15/03/2024|||||29.860000610352|1|2024-03-27|15/12/2023||0.55||303660000|29.860000610352|1
2024-03-02 15:50:41|03317|1173010|KTEK|216.69M|216690000|15|36416|5.26|17|2024-05-10|15/03/2024|||||15|1|2024-03-28|15/10/2023||||162000000|15|1
2024-03-02 15:50:47|03318|964718|HACGn|44.33M|44330000|1.19|16920|-69.01|33|2024-05-06|15/03/2024|||||1.1849999427795|1|2024-02-08|15/12/2023||||48800000|1.1549999713898|1
2024-03-02 15:50:55|03319|19858|LPKG|211.3M|211300000|8.62|47665|-29.11|42|2024-04-25|15/03/2024|||||8.6199998855591|1|2024-03-21|15/12/2023|||||8.6199998855591|1
2024-03-02 15:51:03|03320|6346|M5ZG|81.75M|81750000|9.57|7076|-57.37|43|2024-05-07|15/03/2024|||||9.5699996948242|1|2024-03-28|15/12/2023|||||9.5699996948242|1
2024-03-02 15:51:10|03321|23383|MDG1k|37.34M|37340000|1.52|9705|-26.92|41|2024-05-08|15/03/2024|||||1.5199999809265|1|2024-03-21|15/12/2023||-1.02|||1.5199999809265|1
2024-03-02 15:51:18|03322|6343|MORG|2.46B|2460000000|65.5|644029|298.78|43|2024-04-29|15/03/2024||-1.6||54820000|65.5|1|2024-03-13|15/12/2023||-1.88||64150000|65.5|1
2024-03-02 15:51:23|03323|1168311|NA9n|1.50B|1500000000|83.95|14346|-20.35|18|2024-05-10|15/03/2024|||||83.949996948242|1|2024-04-26|15/12/2023|||||83.949996948242|1
2024-03-02 15:51:30|03324|19871|NEKG|10.17B|10170000000|88.04|122459|62.44|43|2024-04-30|15/03/2024||0.3812||222010000|88.040000915527|1|2024-03-21|15/12/2023||0.3491||216860000|88.040000915527|1
2024-03-02 15:51:37|03325|19242|NWOn|349.59M|349590000|62.2|5553|-60.78|43|2024-05-07|15/03/2024|||||62.200000762939|1|2024-02-27|15/12/2023|||78200000|80900000|60.900001525879|1
2024-03-02 15:51:45|03326|19872|NXUG|999.3M|999300000|58|3942|6.81|36|2024-05-07|15/03/2024|||||58|1|2024-03-05|15/12/2023|||||58|1
2024-03-02 15:51:51|03327|1076550|NFN|88.77M|88770000|5.36|1280|-18.29|26|2024-05-22|15/03/2024|||||5.3600001335144|1|2024-04-25|15/12/2023|||||5.3600001335144|1
2024-03-02 15:51:58|03328|6308|NDXG|2.69B|2690000000|11.36|984277|-21.08|43|2024-05-14|15/03/2024|||||11.359999656677|1|2024-02-29|15/12/2023|0.14|-0.03|2010000000|1710000000|9.6420001983643|1
2024-03-02 15:52:06|03329|19874|OHBG|831.03M|831030000|43.5|1574|39.87|37|2024-05-08|15/03/2024|||||43.5|1|2024-03-20|15/12/2023|||||43.5|1
2024-03-02 15:52:12|03330|19879|PA8|342.42K|342420|0.048|6567|-99.29|33|2023-11-15|15/09/2023|||||0.36000001430511|1|2023-09-28|15/06/2023|-0.5971||4520000||4.1449999809265|1
2024-03-02 15:52:20|03331|6331|PV|1.55B|1550000000|156.8|3453|-1.26|43|2024-04-30|15/03/2024|||||156.80000305176|1|2024-03-26|15/12/2023|||||156.80000305176|1
2024-03-02 15:52:27|03332|19882|PNEGn|1.03B|1030000000|13.54|52649|-15.38|37|2024-05-09|15/03/2024|||||13.539999961853|1|2024-03-27|15/12/2023|||||13.539999961853|1
2024-03-02 15:52:35|03333|19243|PSAGn|317.5M|317500000|20.5|7816|-16.67|38|2024-04-25|15/03/2024|||||20.5|1|2024-03-26|15/12/2023||||85300000|20.5|1
2024-03-02 15:52:42|03334|19890|TPEG|494.16M|494160000|22.72|86168|-11.6|37|2024-05-10|15/03/2024|||||22.719999313354|1|2024-03-28|15/12/2023||||66000000|22.719999313354|1
2024-03-02 15:52:51|03335|6292|QBYn|82.22M|82220000|0.66|31361|-32.99|37|2024-05-13|15/03/2024|||||0.66000002622604|1|2024-03-11|15/12/2023|||||0.66000002622604|1
2024-03-02 15:52:56|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
2024-03-02 15:53:02|03337|962940|KTN|1.32B|1320000000|21.36|91400|13.14|31|2024-05-03|15/03/2024|||||21.360000610352|1|2024-03-28|15/12/2023|||||21.360000610352|1
2024-03-02 15:53:09|03338|962945|SATG|21.67B|21670000000|273.5|4399|-13.91|31|2024-04-18|15/03/2024||1.12||861830000|275.5|1|2024-01-26|15/12/2023|0.74|0.7198|849800000|849870000|246.5|1
2024-03-02 15:53:16|03339|19901|YSNG|996.3M|996300000|154|3097|-33.62|43|2024-05-08|15/03/2024|||||154|1|2024-03-22|15/12/2023||||145700000|154|1
2024-03-02 15:53:23|03340|1073424|SJJG|138.6M|138600000|13.2|4125|90.2|26|2024-05-01|15/02/2024|||||13.199999809265|1|2024-01-31|15/11/2023|||||11.85000038147|1
2024-03-02 15:53:30|03341|19903|F3CG|300.74M|300740000|17.32|43186|-19.44|34|2024-05-15|15/03/2024|||||17.319999694824|1|2024-03-27|15/12/2023||||29900000|17.319999694824|1
2024-03-02 15:53:37|03342|954894|WAFGn|2.63B|2630000000|87.8|59439|26.7|31|2024-05-02|15/03/2024||-0.0061||362890000|87.800003051758|1|2024-03-12|15/12/2023||0.704||358060000|87.800003051758|1
2024-03-02 15:53:44|03343|6333|SNGGk|11.97M|11970000|1.37|6464|-40.69|37|2024-05-15|15/03/2024|||||1.3450000286102|1|2024-03-22|15/12/2023|||||1.3450000286102|1
2024-03-02 15:53:51|03344|941174|AM3D|589.79M|589790000|18.96|1497|-2.37|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
2024-03-02 15:53:59|03345|21812|S92G|2.04B|2040000000|58.85|157983|-18.6|43|2024-05-08|15/03/2024||1.15||453890000|58.849998474121|1|2024-03-27|15/12/2023||1.49||520250000|58.849998474121|1
2024-03-02 15:54:06|03346|942429|SHFG|319.73M|319730000|44.1|1539|52.07|31|2024-04-25|15/03/2024|||||43.900001525879|1|2024-03-27|15/12/2023|||||43.900001525879|1
2024-03-02 15:54:13|03347|19909|SYTG|49.58M|49580000|5.5|4640|-10.71|40|2024-05-08|15/03/2024|||||5.5|1|2024-03-28|15/12/2023|||||5.5|1
2024-03-02 15:54:21|03348|6302|SOWGn|2.74B|2740000000|37.44|24479|92.99|43|2024-04-25|15/03/2024||0.3839||222340000|37.439998626709|1|2024-01-30|15/12/2023|0.47|0.68|327700000|319300000|38.419998168945|1
2024-03-02 15:54:29|03349|1066609|S9I|189.8M|189800000|29.2|2339|-26.45|30|2024-05-08|15/03/2024|||||29.200000762939|1|2024-03-28|15/12/2023|||||29.200000762939|1
2024-03-02 15:54:36|03350|32556|SBSG|523.92M|523920000|43.1|8146|-42.61|43|2024-04-26|15/03/2024|||||43.099998474121|1|2024-03-21|15/12/2023|||||43.099998474121|1
2024-03-02 15:54:43|03351|14153|SMHNn|774.18M|774180000|40.5|76465|84.51|38|2024-05-08|15/03/2024|||||40.5|1|2024-03-27|15/12/2023||||87700000|40.5|1
2024-03-02 15:54:48|03352|1173535|SUSEG|1.86B|1860000000|10.89|285208|-40.23|0||
2024-03-02 15:54:56|03353|19916|SYZG|38.07M|38070000|2.86|5597|-52.17|35|2024-04-26|15/03/2024|||||2.8199999332428|1|2024-03-28|15/12/2023||0.05||17960000|2.8199999332428|1
2024-03-02 15:55:02|03354|1153007|TMV|2.31B|2310000000|14.75|599267|-3.41|24|2024-05-07|15/03/2024||0.202||167010000|14.75|1|2024-02-07|15/12/2023|0.17|0.18|163100000|163100000|13.645000457764|1
2024-03-02 15:55:10|03355|19917|TTRGn|122.96M|122960000|17.8|3786|-34.07|36|2024-05-14|15/03/2024|||||17.799999237061|1|2024-03-21|15/12/2023|||||17.799999237061|1
2024-03-02 15:55:17|03356|40216|O2Dn|7B|7000000000|2.352|4066075|-18.81|42|2024-05-08|15/03/2024|||||2.3519999980927|1|2024-02-21|15/12/2023|0.0498|0.0326|2290000000|2270000000|2.3519999980927|1
2024-03-02 15:55:24|03357|962959|TLIK|7.04M|7040000|1.0800|930|-69.14|29|2024-05-13|15/03/2024|||||1.1299999952316|1|2024-05-01|15/12/2023|||||1.1299999952316|1
2024-03-02 15:55:31|03358|6338|UTDI|3.89B|3890000000|22.5|200839|11.66|43|2024-05-08|15/03/2024||0.48||1620000000|22.5|1|2024-03-21|15/12/2023||0.7232||1600000000|22.5|1
2024-03-02 15:55:38|03359|19927|OSPGk|160M|160000000|16|1576|-23.08|35|2024-05-23|15/03/2024|||||16|1|2024-03-28|15/12/2023|||||16|1
2024-03-02 15:55:48|03360|1171989|VTWRn|16.5B|16500000000|32.50|115956|-3.85|11|2023-05-15|15/03/2023||||270100000|32.5|1|2023-01-31|15/12/2022||0.19||260100000|33.139999389648|1
2024-03-02 15:55:53|03361|1052627|VAR1|654.55M|654550000|15.35|117091|-45.66|30|2024-05-15|15/03/2024|||||15.35000038147|1|2024-03-28|15/12/2023||0.03||258060000|15.35000038147|1
2024-03-02 15:56:00|03362|14154|VBKG|1.23B|1230000000|19.31|152625|-59.23|35|2024-05-14|15/03/2024|||||19.309999465942|1|2024-02-08|15/12/2023|0.01|1.54|420800000|944000000|18.284999847412|1
2024-03-02 15:56:07|03363|949646|V6CG|50.64M|50640000|5.8|7520|-41.88|31|2024-05-22|15/03/2024|||||5.6999998092651|1|2024-03-26|15/12/2023|||||5.6999998092651|1
2024-03-02 15:56:14|03364|1052408|VBX|23.36M|23360000|1.26|5964|-45.22|28|2024-05-14|15/03/2024|||||1.2549999952316|1|2024-04-01|15/12/2023|||||1.2549999952316|1
2024-03-02 15:56:21|03365|19937|YOCG|53.02M|53020000|15.1|2908|16.15|30|2024-05-27|15/03/2024|||||15.25|1|2024-04-29|15/12/2023|||||15.25|1
2024-03-02 15:56:30|03366|50009|2018|23.95B|23950000000|19.98|6927466|9.3|42|2024-05-17|15/03/2024||-0.0211||4430000000|19.979999542236|1|2024-03-21|15/12/2023||0.3237||6060000000|19.979999542236|1
2024-03-02 15:56:36|03367|32502|1299|703.86B|703860000000|62.55|27053750|-27.39|29|2024-05-24|15/03/2024|||||62.549999237061|1|2024-03-14|15/12/2023||0.2952||16683000000|62.549999237061|1
2024-03-02 15:56:42|03368|1155537|9988|1.46T|1460000000000|73.05|49539873|-16.61|31|2024-05-24|15/03/2024||1.53||239050000000|73.050003051758|1|2024-02-07|15/12/2023|2.58|2.6|282990000000|283610000000|76|1
2024-03-02 15:56:46|03369|946376|0241|55.64B|55640000000|3.46|32545565|-42.33|5|2018-06-19|15/03/2018|-0||1550000000||7.4200000762939|1|2017-12-14|15/09/2017|-0.01||889700000||3.7300000190735|1
2024-03-02 15:56:52|03370|100123|2020|215.7B|215700000000|76.15|8642109|-30.27|27|2024-05-29|15/03/2024|||||76.150001525879|1|2024-03-26|15/12/2023||1.92||32472000000|76.150001525879|1
2024-03-02 15:56:58|03371|101147|3988|1.28T|1280000000000|3.08|229003508|3.7|35|2024-04-26|15/03/2024||0.19||155845000000|3.079999923706|1|2024-03-28|15/12/2023||0.195||140000000000|3.079999923706|1
2024-03-02 15:57:05|03372|8580|2388|216.21B|216210000000|20.45|10348675|-23.98|43|2024-04-26|15/03/2024|||||20.450000762939|1|2024-03-28|15/12/2023||1.56||34154000000|20.450000762939|1
2024-03-02 15:57:10|03373|1141315|1876|170.76B|170760000000|12.92|17341972|-47.59|14|2024-05-02|15/03/2024||-0.0408||1710000000|12.920000076294|1|2024-02-28|15/12/2023|0.0064|0.008|1290000000|1240000000|13.380000114441|1
2024-03-02 15:57:16|03374|13884|1211|591.69B|591690000000|194.7|8613635|-12.77|42|2024-04-24|15/03/2024||-3.19||93750000000|194.69999694824|1|2024-03-27|15/12/2023||3.42||198080000000|194.69999694824|1
2024-03-02 15:57:23|03375|8572|0939|1.25T|1250000000000|4.88|301849771|-2.01|43|2024-04-25|15/03/2024||0.36||211125000000|4.8800001144409|1|2024-03-29|15/12/2023||0.3433||182930000000|4.8800001144409|1
2024-03-02 15:57:30|03376|8581|2628|750.19B|750190000000|9.64|28834463|-32.02|43|2024-04-25|15/03/2024||0.59|||9.6400003433228|1|2024-03-28|15/12/2023||0.13||174130000000|9.6400003433228|1
2024-03-02 15:57:37|03377|13888|2319|77.34B|77340000000|19.66|18174384|-44.78|28|2024-05-29|15/03/2024|||||19.659999847412|1|2024-03-27|15/12/2023||0.66||48619000000|19.659999847412|1
2024-03-02 15:57:43|03378|32495|3968|871.99B|871990000000|30.35|28998237|-30.87|42|2024-04-30|15/03/2024||1.68||91570000000|30.35000038147|1|2024-01-18|15/12/2023|1.19|1.08|78840000000|78840000000|25.049999237061|1
2024-03-02 15:57:49|03379|8573|0941|1.44T|1440000000000|65.5|16099911|7.38|28|2024-04-18|15/03/2024|||||65.5|1|2024-03-22|15/12/2023||2.07||246940000000|65.5|1
2024-03-02 15:57:56|03380|8567|0688|125.21B|125210000000|11.44|17640391|-42.94|43|2024-04-25|15/03/2024|||||11.439999580383|1|2024-03-25|15/12/2023||1.12||111617000000|11.439999580383|1
2024-03-02 15:58:03|03381|8563|0386|746.11B|746110000000|4.33|96032275|3.59|42|2024-04-25|15/03/2024||0.155||796965000000|4.3299999237061|1|2024-03-25|15/12/2023||0.1433||868800000000|4.3299999237061|1
2024-03-02 15:58:09|03382|32494|1109|170.07B|170070000000|23.85|13050537|-34.3|30|2024-05-31|15/03/2024|||||23.85000038147|1|2024-03-26|15/12/2023||2.73||170301000000|23.85000038147|1
2024-03-02 15:58:16|03383|8568|0762|170.56B|170560000000|5.82|33750595|-4.28|43|2024-04-18|15/03/2024|||||5.8200001716614|1|2024-03-07|15/12/2023||0.21||93710000000|5.8200001716614|1
2024-03-02 15:58:22|03384|8559|0267|228.65B|228650000000|7.86|12403559|-10.78|32|2023-11-17|15/09/2023|||||7.210000038147|1|2023-08-31|15/06/2023||1.23||361616000000|7.8899998664856|1
2024-03-02 15:58:27|03385|954932|1113|126.51B|126510000000|35.65|4148584|-28.49|16|2023-03-15|15/12/2022|2.41||20630000000||49.349998474121|1|2022-08-22|15/06/2022|3||35720000000||54.25|1
2024-03-02 15:58:33|03386|8541|0001|151.29B|151290000000|39.5|4948255|-17.88|35|2024-05-29|15/03/2024|||||39.5|1|2024-03-14|15/12/2023||3.61||134081000000|39.5|1
2024-03-02 15:58:39|03387|8574|1038|115.9B|115900000000|46|2354477|9.79|26|2024-04-05|15/03/2024|||||46|1|2024-03-13|15/12/2023||1.60||3475000000|46|1
2024-03-02 15:58:46|03388|8542|0002|164.85B|164850000000|65.25|2545120|15.18|31|2023-02-28|15/12/2022|2.29||||55.700000762939|1|2022-08-02|15/06/2022|-1.92||||65.900001525879|1
2024-03-02 15:58:51|03389|8570|0883|802.1B|802100000000|16.16|85494619|42.5|26|2024-04-25|15/03/2024|||||16.159999847412|1|2024-03-22|15/12/2023||0.7||92900000000|16.159999847412|1
2024-03-02 15:58:58|03390|50008|2007|17.45B|17450000000|0.63|184396135|-75.58|32|2024-05-29|15/03/2024|||||0.62999999523163|1|2024-03-28|15/12/2023||-1.14||165424000000|0.62999999523163|1
2024-03-02 15:59:03|03391|1093887|6098|19.99B|19990000000|5.98|22956791|-61.67|0||
2024-03-02 15:59:11|03392|100083|1093|72.28B|72280000000|6.1|39709614|-30.13|41|2024-05-22|15/03/2024||0.13||8150000000|6.0999999046326|1|2024-03-18|15/12/2023||0.1713||7920000000|6.0999999046326|1
2024-03-02 15:59:18|03393|49962|0027|183.66B|183660000000|42|8416274|-20.45|42|2024-05-16|15/03/2024|||||42|1|2024-02-28|15/12/2023|0.71|0.75|10300000000|10670000000|43.049999237061|1
2024-03-02 15:59:24|03394|49968|0175|86.95B|86950000000|8.64|35598158|-17.56|32|2024-05-29|15/03/2024|||||8.6400003433228|1|2024-03-20|15/12/2023||0.36||99607000000|8.6400003433228|1
2024-03-02 15:59:29|03395|1096193|6862|79.71B|79710000000|14.3|13598341|-36.3|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
2024-03-02 15:59:35|03396|8557|0101|38.15B|38150000000|8.48|7520386|-44.72|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
2024-03-02 15:59:41|03397|8548|0011|170.06B|170060000000|88.95|1659715|-30.94|35|2024-05-02|15/03/2024|||||88.949996948242|1|2024-02-21|15/12/2023||4.54||21020000000|81.849998474121|1
2024-03-02 15:59:46|03398|8549|0012|108.45B|108450000000|22.4|3149447|-19.71|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
2024-03-02 15:59:51|03399|13830|1044|27.72B|27720000000|23.85|1237019|-33.66|19|2023-03-20|15/12/2022||||11679000000|35.25|1|2022-08-15|15/06/2022||||10833000000|38.299999237061|1
2024-03-02 15:59:57|03400|8543|0003|113.08B|113080000000|6.06|15953734|-17.77|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
2024-03-02 16:00:03|03401|8564|||||||43|2024-05-08|15/03/2024||2.42||4820000000|240|1|2024-02-29|15/12/2023|2.05|2.12|4860000000|4930000000|244.80000305176|1
2024-03-02 16:00:10|03402|8545|0005|1.14T|1140000000000|612.8|18181295|5.06|37|2024-04-30|15/03/2024||2.5||129350000000|61.200000762939|1|2024-02-21|15/12/2023|1.88|2.15|101670000000|120550000000|62.650001525879|1
2024-03-02 16:00:17|03403|8577|1398|1.92T|1920000000000|4.05|214094988|-0.25|43|2024-04-26|15/03/2024||0.23||216927000000|4.0500001907349|1|2024-03-29|15/12/2023||0.2333||192090000000|4.0500001907349|1
2024-03-02 16:00:23|03404|50066|2331|51.68B|51680000000|20.05|29115099|-71.78|28|2024-05-29|15/03/2024|||||20.049999237061|1|2024-03-14|15/12/2023||0.66||14185000000|20.049999237061|1
2024-03-02 16:00:29|03405|49988|0823|97.35B|97350000000|38.05|9100799|-25.61|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
2024-03-02 16:00:36|03406|49991|0960|66.12B|66120000000|9.77|22729322|-60.53|28|2024-05-29|15/03/2024|||||9.7700004577637|1|2024-03-22|15/12/2023||1.78||157066000000|9.7700004577637|1
2024-03-02 16:00:41|03407|1096030|3690|547.23B|547230000000|88.4|42138043|-37.44|24|2024-05-23|15/03/2024||0.7391||69490000000|88.400001525879|1|2024-03-22|15/12/2023||0.3142||72530000000|88.400001525879|1
2024-03-02 16:00:46|03408|8555|0066|159.78B|159780000000|25.7|3662132|-35.83|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
2024-03-02 16:00:52|03409|8552|0017|23.15B|23150000000|9.2|13546437|-57.8|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
2024-03-02 16:00:58|03410|8569|0857|1.68T|1680000000000|6.11|112457605|47.23|43|2024-04-26|15/03/2024||0.24||836674000000|6.1100001335144|1|2024-03-27|15/12/2023||0.19||817700000000|6.1100001335144|1
2024-03-02 16:01:05|03411|8579|2318|775.56B|775560000000|35.3|39383084|-37.96|42|2024-04-25|15/03/2024||2.32|||35.299999237061|1|2024-03-21|15/12/2023||1.52||330614000000|35.299999237061|1
2024-03-02 16:01:10|03412|8546|0006|100.38B|100380000000|47.1|3170231|11.61|19|2023-03-16|15/12/2022|1.3||||43.450000762939|1|2022-08-03|15/06/2022|1.35||||51.099998474121|1
2024-03-02 16:01:17|03413|38075|1928|178.46B|178460000000|22.05|14346449|-18.78|38|2024-04-17|15/03/2024||0.05||2060000000|22.049999237061|1|2024-02-16|15/12/2023|0.04|0.04|1860000000|1860000000|23.35000038147|1
2024-03-02 16:01:23|03414|50011|2313|96.36B|96360000000|64.1|3541885|-27.9|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
2024-03-02 16:01:28|03415|8551|0016|230.23B|230230000000|79.45|4157651|-26.16|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
2024-03-02 16:01:34|03416|49999|1177|57.22B|57220000000|3.11|55507462|-25.6|42|2024-05-28|15/03/2024|||||3.1099998950958|1|2024-03-29|15/12/2023|||||3.1099998950958|1
2024-03-02 16:01:41|03417|943521|2382|55.54B|55540000000|50.9|7406110|-46.59|34|2024-05-29|15/03/2024|||||50.900001525879|1|2024-03-19|15/12/2023||1.01||17845000000|50.900001525879|1
2024-03-02 16:01:46|03418|50040|0669|151.38B|151380000000|82.55|4251633|-0.9|10|2023-03-02|15/12/2022||0.30||6372000000|80.25|1|2022-08-11|15/06/2022||0.32||6977000000|87|1
2024-03-02 16:01:52|03419|102047|0700|2.58T|2580000000000|277.4|23562619|-23.54|40|2024-05-15|15/03/2024||4.67||159910000000|277.39999389648|1|2024-03-20|15/12/2023||4.38||157230000000|277.39999389648|1
2024-03-02 16:01:58|03420|943436|0288|67.18B|67180000000|4.75|20763540|-1.45|30|2024-04-23|15/03/2024|||||4.75|1|2024-03-26|15/12/2023||0.04||6860000000|4.75|1
2024-03-02 16:02:03|03421|100118|1997|76.66B|76660000000|25.25|3775421|-41.89|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
2024-03-02 16:02:07|03422|1167625|2269|78.5B|78500000000|18.8|56624445|-67.36|1|2021-08-16|15/06/2021|||||122.40000152588|1|
2024-03-02 16:02:12|03423|1075487|1810|332.21B|332210000000|13.32|87386401|6.39|27|2024-05-22|15/03/2024||0.1397||67460000000|13.319999694824|1|2024-03-19|15/12/2023||0.1474||73600000000|13.319999694824|1
2024-03-02 16:02:17|03424|49989|0868|33.95B|33950000000|8.04|15187996|-48.72|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
2024-03-02 16:02:24|03425|943468|0968|43.71B|43710000000|4.91|27633583|-44.52|31|2024-05-29|15/03/2024|||||4.9099998474121|1|2024-02-28|15/12/2023||0.30||14183000000|4|1
2024-03-02 16:02:31|03426|1081715|AL2SI|80.04M|80040000|4.21|126232|58.87|26|2024-05-22|15/02/2024|||||4.210000038147|1|2024-01-31|15/11/2023|||||2.9100000858307|1
2024-03-02 16:02:35|03427|1167759|TRACT|33.83M|33830000|0.46|12176|-93.01|2|2022-06-30|15/03/2022|||||9.6999998092651|1|2021-07-01|15/03/2021|0.01||||9.9519996643066|1
2024-03-02 16:02:42|03428|17634|ALAST|8.76M|8760000|0.68|13922|-71.78|30|2024-05-29|15/03/2024|||||0.68000000715256|1|2024-03-26|15/12/2023|||||0.68000000715256|1
2024-03-02 16:02:48|03429|17629|ABS|118.99M|118990000|2.33|162504|-65.33|33|2024-05-29|15/03/2024|||||2.329999923706|1|2024-05-01|15/12/2023|||||2.329999923706|1
2024-03-02 16:02:55|03430|17675|BITI|226.7M|226700000|3.81|87342|-40|31|2024-05-10|15/03/2024|||||3.8099999427795|1|2024-03-26|15/12/2023|||||3.8099999427795|1
2024-03-02 16:03:02|03431|991239|ABEO|104.91M|104910000|13.95|1031|-25|30|2024-05-29|15/03/2024|||||13.949999809265|1|2024-02-06|15/12/2023|||||14.60000038147|1
2024-03-02 16:03:07|03432|949746|ABNX|35.1M|35100000|1.09|56745|-42.75|28|2024-05-29|15/03/2024|||||1.0900000333786|1|2024-03-12|15/12/2023|||||1.0900000333786|1
2024-03-02 16:03:14|03433|955665|ABVX|812.6M|812600000|12.92|36209|96.05|30|2024-05-29|15/03/2024|||||12.920000076294|1|2024-04-02|15/12/2023||-0.405|||12.920000076294|1
2024-03-02 16:03:19|03434|15274|ABO|62.88M|62880000|5.95|609|-1.65|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
2024-03-02 16:03:24|03435|17630|CFMP|54.73M|54730000|0.3720|12990|-3.63|30|2024-05-29|15/03/2024|||||0.37200000882149|1|2024-02-28|15/12/2023|||||0.3740000128746|1
2024-03-02 16:03:31|03436|386|ACCP|9.83B|9830000000|39.74|751351|30.12|37|2024-04-24|15/03/2024|||||39.740001678467|1|2024-02-22|15/12/2023||1.05|1370000000|1370000000|37.959999084473|1
2024-03-02 16:03:36|03437|1173818|AACSH_p|||9.95|31215|0.51}|3|2022-07-22|15/06/2022|-0.04||||9.75|1|2022-05-25|15/12/2021|-0.04||||9.6999998092651|1
2024-03-02 16:03:43|03438|17676|DTNC|4.37M|4370000|1.310|3886|-26.2|32|2024-05-29|15/03/2024|||||1.3099999427795|1|2024-03-14|15/12/2023|||||1.3099999427795|1
2024-03-02 16:03:49|03439|17677|ALATI|63.07M|63070000|3.14|6905|-33.26|27|2024-05-29|15/03/2024|||||3.1400001049042|1|2024-03-26|15/12/2023|||||3.1400001049042|1
2024-03-02 16:03:56|03440|40297|ADOC|132.91M|132910000|9.44|161609|170.88|30|2024-05-14|15/03/2024|||||9.4399995803833|1|2024-04-24|15/12/2023||-0.56||9000000|9.4399995803833|1
2024-03-02 16:04:02|03441|7106|ADUX|8.21M|8210000|1.32|4653|-13.16|34|2024-05-01|15/03/2024|||||1.3200000524521|1|2024-04-04|15/12/2023|||||1.3200000524521|1
2024-03-02 16:04:08|03442|1055913|ALDVI|14.79M|14790000|1.2|26391|-69.62|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
2024-03-02 16:04:14|03443|17681|ALAVI|57.05M|57050000|15|334|-24.24|29|2024-05-29|15/03/2024|||||15|1|2024-02-28|15/12/2023|||||14.800000190735|1
2024-03-02 16:04:19|03444|6962|||||||37|2024-04-26|15/03/2024||||1260000000|126|1|2024-02-13|15/12/2023||3.55|1380000000|1370000000|120.19999694824|1
2024-03-02 16:04:23|03445|1082118|AFME|50.37M|50370000|1.63|9725|7.24|6|2023-05-02|15/12/2022|-0.37||||1.2050000429153|1|2022-09-28|15/06/2022|-0.44||||2.335000038147|1
2024-03-02 16:04:30|03446|385|AIRF|2.68B|2680000000|10.23|1628475|-41.94|43|2024-04-30|15/03/2024|||||10.229999542236|1|2024-02-29|15/12/2023|-0.7059|-0.7028|7410000000|7290000000|11.409999847412|1
2024-03-02 16:04:37|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
2024-03-02 16:04:44|03448|17824|AKW|381.24M|381240000|14.26|4629|-8|34|2024-05-02|15/03/2024|||||14.260000228882|1|2024-04-04|15/12/2023|||||14.260000228882|1
2024-03-02 16:04:50|03449|17895|AAA|436.47M|436470000|10|912|11.11|24|2024-05-29|15/03/2024|||||10|1|2024-02-28|15/12/2023|||95300000||10.25|1
2024-03-02 16:04:57|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
2024-03-02 16:05:03|03451|1012045|ALDA|4.65B|4650000000|5.7|647773|-54.98|28|2024-05-03|15/03/2024||0.24|||5.6999998092651|1|2024-02-10|15/12/2023|0.17|0.16|6080000000|4600000000|5.3600001335144|1
2024-03-02 16:05:09|03452|17678|ALDV|8.49M|8490000|0.0630|5381|-3.08|15|2023-04-27|15/12/2022|||483000||0.0705000013113|1|2022-09-28|15/06/2022|-0.01||492000||0.07000000029802|1
2024-03-02 16:05:16|03453|17684|ALNEO|7.38M|7380000|0.726|4215|-66.23|28|2024-05-29|15/03/2024|||||0.72549998760223|1|2024-02-28|15/12/2023|||||0.63999998569489|1
2024-03-02 16:05:22|03454|17685|ALMP|904.9M|904900000|24.8|3993|-3.88|16|2023-04-04|15/12/2022|0.29||17370000||27.200000762939|1|2022-10-12|15/06/2022|-1.03||-17250000||24|1
2024-03-02 16:05:29|03455|17632|IMAF|1.35B|1350000000|66.8|5746|-46.3|32|2024-05-29|15/03/2024|||||66.800003051758|1|2024-03-04|15/12/2023|||||66.800003051758|1
2024-03-02 16:05:34|03456|17686|AREIT|770.12M|770120000|440.00|6|-27.27|15|2023-02-28|15/12/2022|42.55||2730000000||605|1|2022-07-28|15/06/2022|20.53||1270000000||640|1
2024-03-02 16:05:41|03457|7048|LTEN|4.8B|4800000000|138.9|32098|-6.53|36|2024-04-25|15/03/2024|||||138.89999389648|1|2024-02-22|15/12/2023|||1040000000|1040000000|137.5|1
2024-03-02 16:05:47|03458|943297|ALTUR|43.19M|43190000|11.00|5138|35.14|15|2023-04-20|15/12/2022|0.87||||9|1|2022-07-29|15/06/2022|0.04||||6.9800000190735|1
2024-03-02 16:05:54|03459|955666|AMPLI|157.4M|157400000|3.280|1518|3.8|30|2024-04-18|15/03/2024|||||3.2799999713898|1|2024-03-20|15/12/2023|||||3.2799999713898|1
2024-03-02 16:06:00|03460|961654|AMUN|12.35B|12350000000|60.7|143568|-1.94|32|2024-04-26|15/03/2024||1.54||819450000|60.700000762939|1|2024-02-07|15/12/2023|1.53|1.54|806000000|824750000|62.099998474121|1
2024-03-02 16:06:07|03461|13813|APAM|1.99B|1990000000|27.56|166431|-26.17|43|2024-05-03|15/03/2024||0.9116||1590000000|27.559999465942|1|2024-02-09|15/12/2023|0.97|-0.0443|1550000000|1560000000|30.809999465942|1
2024-03-02 16:06:12|03462|1174451|ARAMI|301.08M|301080000|3.64|17756|4.12|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
2024-03-02 16:06:19|03463|17633|ARGAN|1.77B|1770000000|76.8|9597|-9.65|27|2024-04-02|15/03/2024|||||76.800003051758|1|2024-01-18|15/12/2023|||||81.699996948242|1
2024-03-02 16:06:25|03464|6980|AKE|7.02B|7020000000|94.22|135653|-1.65|43|2024-05-07|15/03/2024||2.23||2520000000|94.220001220703|1|2024-02-29|15/12/2023|1.42|1.68|2220000000|2180000000|98.440002441406|1
2024-03-02 16:06:31|03465|17662|ARTE|69.5M|69500000|14.00|102|-39.66|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
2024-03-02 16:06:38|03466|32437|PRC|35.65M|35650000|5.36|10339|-20.59|14|2023-04-24|15/12/2022|0.04||3990000||6.4000000953674|1|2022-09-29|15/06/2022|0.08||3830000||6.0799999237061|1
2024-03-02 16:06:43|03467|17792|ARTO|1.28B|1280000000|4,820.0|15|-3.6|13|2023-04-27|15/12/2022|4.21||78350000||5150|1|2022-09-30|15/06/2022|74.29||69910000||4400|1
2024-03-02 16:06:48|03468|978752|ALIMG|31.28M|31280000|0.0210|73243|-37.13|12|2023-04-28|15/12/2022|-0||17070000||0.02250000089407|1|2022-09-30|15/06/2022|-0||18200000||0.11500000208616|1
2024-03-02 16:06:55|03469|7111|ASY|788.47M|788470000|53|10447|21|34|2024-04-25|15/03/2024|||||53|1|2024-03-13|15/12/2023||||157200000|53|1
2024-03-02 16:07:02|03470|13160|ALATA|63.93M|63930000|0.1456|280238|-3.26|27|2024-02-26|15/12/2023|||||0.13940000534058|1|2023-12-11|15/09/2023|||||0.1169999986887|1
2024-03-02 16:07:08|03471|943371|ATEME|46.42M|46420000|4.06|11915|-55.14|30|2024-05-29|15/03/2024|||||4.0599999427795|1|2024-03-28|15/12/2023|||||4.0599999427795|1
2024-03-02 16:07:15|03472|7019|ATOS|264.72M|264720000|2.38|2386179|-83.17|37|2024-05-14|15/03/2024|||||2.3849999904633|1|2024-03-20|15/12/2023||2.41||5419000000|2.3849999904633|1
2024-03-02 16:07:21|03473|17690|AUBT|548.1M|548100000|42|8140|-13.85|32|2024-05-29|15/03/2024|||||42|1|2024-03-20|15/12/2023||||134000000|42|1
2024-03-02 16:07:27|03474|17691|AUCP|9.48M|9480000|6.70|533|-11.26|29|2024-05-29|15/03/2024|||||6.6999998092651|1|2024-02-28|15/12/2023|||||6.6999998092651|1
2024-03-02 16:07:34|03475|17692|AUER|48.81M|48810000|5.2|1844|-25.93|28|2024-05-29|15/03/2024|||||5.1999998092651|1|2024-04-25|15/12/2023|||||5.1999998092651|1
2024-03-02 16:07:40|03476|17693|ALAUR|19.29M|19290000|4.9|5910|-44.44|27|2024-05-29|15/03/2024|||||4.9000000953674|1|2024-04-25|15/12/2023|||||4.9000000953674|1
2024-03-02 16:07:46|03477|7129|AVOM|9.3M|9300000|0.1384|584196|-62.91|30|2024-02-28|15/12/2023|||||0.14159999787807|1|2023-12-20|15/09/2023|||||0.11779999732971|1
2024-03-02 16:07:53|03478|14167|AXW|541.21M|541210000|25.8|4166|15.18|30|2024-04-25|15/03/2024|||||25.799999237061|1|2024-02-21|15/12/2023|||104200000||29.5|1
2024-03-02 16:08:00|03479|7615|BAIN|2.55B|2550000000|104.00|446|20.93|15|2022-11-29|15/09/2022|37.48||432300000||84.199996948242|1|2022-06-30|15/03/2022|1.25||219100000||85|1
2024-03-02 16:08:08|03480|1011051|BALYO|25.23M|25230000|0.735|7900|-4.92|28|2024-04-23|15/03/2024|||||0.73500001430511|1|2024-03-21|15/12/2023|||||0.73500001430511|1
2024-03-02 16:08:16|03481|17699|BBUI|4.75M|4750000|7.20|75|-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
2024-03-02 16:08:22|03482|17656|BASS|729.36M|729360000|44.5|774|-10.64|31|2024-05-29|15/03/2024|||||44.5|1|2024-03-28|15/12/2023|||||44.5|1
2024-03-02 16:08:29|03483|17700|BATD|134.33M|134330000|18.4|5623|-41.03|33|2024-05-15|15/03/2024|||||18.39999961853|1|2024-03-20|15/12/2023||||134150000|18.39999961853|1
2024-03-02 16:08:34|03484|1173833|BLV|1.5B|1500000000|15.5|80876|37.29|13|2024-04-24|15/03/2024|||||15.5|1|2024-03-13|15/12/2023||-0.0463|||15.5|1
2024-03-02 16:08:41|03485|7056|CHBE|1B|1000000000|12.34|126037|-27.75|35|2024-05-29|15/03/2024|||||12.340000152588|1|2024-03-21|15/12/2023||||431000000|12.340000152588|1
2024-03-02 16:08:48|03486|7033|BICP|2.84B|2840000000|67.8|24133|9.62|43|2024-04-23|15/03/2024|||||67.800003051758|1|2024-02-19|15/12/2023|1.23||526100000|525400000|63.349998474121|1
2024-03-02 16:08:55|03487|17702|BGBN|48.15M|48150000|2.6|25096|-57.72|31|2024-01-22|15/12/2023|||94100000||3.329999923706|1|2023-11-27|15/09/2023|||64500000|64500000|3.4800000190735|1
2024-03-02 16:09:02|03488|7078|BIOX|12.12B|12120000000|102.6|80053|12.01|37|2024-04-26|15/03/2024|||||102.59999847412|1|2024-03-14|15/12/2023||||1050000000|102.59999847412|1
2024-03-02 16:09:07|03489|17704|BLEE|170.95M|170950000|152.00|14|-24.75|12|2022-12-19|15/08/2022|-6.34||13960000||182|1|2022-05-17|15/02/2022|1.74||9960000||194|1
2024-03-02 16:09:14|03490|7031|BOIR|618.09M|618090000|35.6|13529|-15.24|37|2024-04-23|15/03/2024|||||35.599998474121|1|2024-03-13|15/12/2023||||153500000|35.599998474121|1
2024-03-02 16:09:21|03491|13163|BOLL|17.31B|17310000000|6.34|818685|19.4|35|2024-04-29|15/03/2024|||||6.335000038147|1|2024-03-14|15/12/2023|||||6.335000038147|1
2024-03-02 16:09:27|03492|7113|BOND|300.35M|300350000|9.35|16480|-29.7|34|2024-05-02|15/03/2024|||||9.3500003814697|1|2024-02-29|15/12/2023|||645000000|644730000|9.9399995803833|1
2024-03-02 16:09:33|03493|945125|BIOS|4.68M|4680000|0.0302|1193431|-78.27|16|2023-04-25|15/12/2022|0.01||||0.1140000000596|1|2022-10-25|15/09/2022|||||0.14339999854565|1
2024-03-02 16:09:38|03494|1153014|ALBOO|2.56K|2560|0.0005|48496511|-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
2024-03-02 16:09:44|03495|17638|BDRP|251.82M|251820000|4.76|9401|21.12|28|2024-05-29|15/03/2024|||||4.7600002288818|1|2024-02-28|15/12/2023|||||4.75|1
2024-03-02 16:09:51|03496|8788|BVI|12.28B|12280000000|27.06|716186|0.07|37|2024-04-25|15/03/2024|||||27.059999465942|1|2024-02-22|15/12/2023||0.6084|1540000000|1440000000|25.139999389648|1
2024-03-02 16:09:58|03497|17707|BULY|701.14M|701140000|400.00|98|-21.26|27|2024-05-29|15/03/2024|||||400|1|2024-03-21|15/12/2023|||||400|1
2024-03-02 16:11:03|03498|17708|CAT31|289.84M|289840000|63.60|263|-12.28|0||
2024-03-02 16:12:09|03499|17709|CAFO|83.98M|83980000|9.00|1319|-3.23|18|2024-05-29|15/03/2024|||||9|1|2024-02-28|15/12/2023|||||8.8000001907349|1
2024-03-02 20:56:16|03499|17709|CAFO|83.98M|83980000|9.00|1319|-3.23|28|2024-05-29|15/03/2024|||||9|1|2024-02-28|15/12/2023|||||8.8000001907349|1
2024-03-02 20:56:22|03500|943236|CRTO|442.52M|442520000|70.50|170|3.37|12|2023-04-11|15/12/2022|6.77||239400000||63.25|1|2022-09-12|15/06/2022|11.08||274200000||63|1
2024-03-02 20:56:27|03501|40300|CNDF|723.27M|723270000|12.50|3096|-22.02|32|2024-05-07|15/03/2024|||||12.5|1|2024-02-28|15/12/2023|||||12.671999931335|1
2024-03-02 20:56:32|03502|40303|CALCi|556.68M|556680000|75.30|251|-7.27|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
2024-03-02 20:56:38|03503|40309|CRBP2|967.05M|967050000|17.52|3298|-8.27|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
2024-03-02 20:56:43|03504|943230|CCNP|435.64M|435640000|72.00|228|-3.19|12|2023-03-20|15/12/2022|4.49||299900000||70.980003356934|1|2022-09-21|15/06/2022|9.02||303900000||75|1
2024-03-02 20:56:48|03505|943238|CAIF|1.78B|1780000000|63.65|628|-12.74|13|2023-04-25|15/12/2022|5.27||883600000||71.860000610352|1|2022-08-17|15/06/2022|7.98||895600000||71|1
2024-03-02 20:56:53|03506|40311|CRLA|1.03B|1030000000|52.20|477|2.15|12|2023-03-15|15/12/2022|3.6||519100000||50|1|2022-08-05|15/06/2022|7.4||563700000||50|1
2024-03-02 20:56:58|03507|943234|CIV|349.12M|349120000|57.62|238|-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
2024-03-02 20:57:04|03508|943235|CRLO|445.42M|445420000|54.97|149|-4.2|15|2023-01-30|15/12/2022|||||60.689998626709|1|2022-09-29|15/06/2022|7.18||332700000||53.799999237061|1
2024-03-02 20:57:09|03509|943237|CRSU|528.22M|528220000|115.50|221|-7.97|13|2023-04-25|15/12/2022|10.01||356200000||122|1|2022-09-08|15/06/2022|16.03||380200000||119.19999694824|1
2024-03-02 20:57:15|03510|17720|CCAP|3.64B|3640000000|6,500.0|5|-0.76|15|2023-04-27|15/12/2022|9.29||100000||6750|1|2022-09-30|15/06/2022|10.9||100000||5500|1
2024-03-02 20:57:20|03511|17710|ALCAP|14.81M|14810000|6.76|2481|-44.59|27|2024-02-28|15/12/2023|||||7.3400001525879|1|2023-12-14|15/09/2023|||||3.7999999523163|1
2024-03-02 20:57:26|03512|17728|CARM|2.12B|2120000000|14.92|40058|3.76|27|2024-04-17|15/03/2024|||||14.920000076294|1|2024-02-13|15/12/2023|||||15.819999694824|1
2024-03-02 20:57:32|03513|17711|CRPP|2.01M|2010000|6.30|110|9.57|15|2023-04-27|15/12/2022|-49.19||||5.8000001907349|1|2022-07-29|15/06/2022|-0.67||1000||16.200000762939|1
2024-03-02 20:57:38|03514|6959|CASP|48.36M|48360000|0.45|1012528|-95.19|32|2024-04-16|15/03/2024|||||0.44679999351501|1|2024-02-28|15/12/2023||||9690000000|0.70950001478195|1
2024-03-02 20:57:44|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
2024-03-02 20:57:51|03516|17848|CATGR|156.55M|156550000|5.23|68600|-29.51|27|2024-01-15|15/11/2023|||||5.0799999237061|1|2023-12-04|15/08/2023|||||6.4200000762939|1
2024-03-02 20:57:57|03517|40305|CBOT|128.55M|128550000|3.59|11818|-3.23|31|2024-05-29|15/03/2024|||||3.5899999141693|1|2024-03-20|15/12/2023|||||3.5899999141693|1
2024-03-02 20:58:03|03518|7728|CGDM|219.03M|219030000|16.06|5415|-3.02|38|2024-04-25|15/03/2024|||||16.059999465942|1|2024-03-27|15/12/2023||||171700000|16.059999465942|1
2024-03-02 20:58:09|03519|101936|CYAD|16.16M|16160000|0.39|40026|-62.86|33|2024-05-02|15/03/2024|||||0.38999998569489|1|2024-04-05|15/12/2023||-0.4954|||0.38999998569489|1
2024-03-02 20:58:15|03520|17716|CFI|460.98K|460980|0.5400|1392|-27.03|11|2022-04-15|15/12/2021|-0.02||||0.70999997854233|1|2021-10-15|15/06/2021|-0.04||||0.83999997377396|1
2024-03-02 20:58:20|03521|7051|GEPH|295.67M|295670000|0.414|10458892|-52.18|42|2024-05-14|15/03/2024|||||0.41429999470711|1|2024-03-06|15/12/2023|||||0.41429999470711|1
2024-03-02 20:58:27|03522|7089|CRIP|287.07M|287070000|11.98|67296|-16.46|28|2024-04-25|15/03/2024|||||11.979999542236|1|2024-03-07|15/12/2023|||||11.979999542236|1
2024-03-02 20:58:32|03523|17806|CHSS|3.26M|3260000|6.80|370|36|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
2024-03-02 20:58:38|03524|6954|DIOR|145.23B|145230000000|805.00|4701|1|35|2024-04-19|15/03/2024|||||805|1|2024-01-25|15/12/2023|||||655.5|1
2024-03-02 20:58:44|03525|17718|ALCBX|2.63M|2630000|0.0150|341023|-62.5|27|2024-05-29|15/03/2024|||||0.01499999966472|1|2024-04-24|15/12/2023|||||0.01499999966472|1
2024-03-02 20:58:50|03526|17653|IFDE|71.48M|71480000|61.00|31958|19.61|14|2023-04-28|15/12/2022|3.92||122800000||51|1|2022-09-30|15/06/2022|2.34||99180000||43.799999237061|1
2024-03-02 20:58:56|03527|17722|ALCIS|71.24M|71240000|9.16|1317|-11.92|30|2024-04-24|15/03/2024|||||9.1599998474121|1|2024-04-10|15/12/2023|||||9.1599998474121|1
2024-03-02 20:59:01|03528|7154|AVQ|139.54M|139540000|2.46|221354|21.18|29|2024-05-07|15/03/2024|||||2.460000038147|1|2024-03-20|15/12/2023|||||2.460000038147|1
2024-03-02 20:59:06|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
2024-03-02 20:59:12|03530|989560|CNV|517.82M|517820000|1.500|795|-55.88|30|2024-04-23|15/03/2024|||||1.5|1|2024-02-26|15/12/2023|||||1.4199999570847|1
2024-03-02 20:59:17|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
2024-03-02 20:59:23|03532|943321|COFA|1.99B|1990000000|13.35|209320|-5.05|33|2024-05-06|15/03/2024|||||13.35000038147|1|2024-02-27|15/12/2023|||450000000|265500000|12.949999809265|1
2024-03-02 20:59:29|03533|17724|COHE|26.72M|26720000|4.700|2768|49.68|32|2024-05-08|15/03/2024|||||4.6999998092651|1|2024-03-20|15/12/2023|||||4.6999998092651|1
2024-03-02 20:59:35|03534|17725|COLP|5.71B|5710000000|175.00|15244|48.31|12|2023-02-23|15/12/2022|13.2||9010000000||116|1|2022-08-02|15/06/2022|-4.06||6520000000||118|1
2024-03-02 20:59:40|03535|7093|ODET|6.08B|6080000000|1,432.00|503|0.28|12|2023-04-21|15/12/2022|-353.06||9160000000||1616|1|2022-09-09|15/06/2022|71||11520000000||1138|1
2024-03-02 20:59:46|03536|7768|CDAF|667.48M|667480000|13.22|32351|-7.55|33|2024-05-23|15/03/2024|||||13.220000267029|1|2024-01-23|15/12/2023|||200300000||14.920000076294|1
2024-03-02 20:59:51|03537|17727|CRTS|9.55M|9550000|132.00|129|3.12|12|2023-04-27|15/12/2022|-2.16||459000||126|1|2022-09-14|15/06/2022|11.44||8610000||130|1
2024-03-02 20:59:57|03538|7015|CVO|4B|4000000000|40|158869|-33.61|35|2024-04-23|15/03/2024|||||40|1|2024-02-15|15/12/2023||2.05|||41.279998779297|1
2024-03-02 21:00:04|03539|17647|COVH|2.34B|2340000000|15.8|2126|-9.71|34|2024-05-29|15/03/2024|||||15.800000190735|1|2024-02-26|15/12/2023|||||15.800000190735|1
2024-03-02 21:00:12|03540|943229|CRAP|535.37M|535370000|72.00|178|4.35|12|2023-03-30|15/12/2022|5.37||368600000||66.5|1|2022-08-04|15/06/2022|14.13||395800000||68|1
2024-03-02 21:00:17|03541|943239|CMO|311.84M|311840000|59.50|189|-4.78|11|2022-08-31|15/06/2022|10.99||211400000||60|1|2022-03-03|15/12/2021|5.6||174400000||63.200000762939|1
2024-03-02 21:00:22|03542|17729|CROS|83.47M|83470000|7.85|66|4.67|15|2023-04-28|15/12/2022|-0.01||515000||14.800000190735|1|2022-09-30|15/06/2022|0.57||599000||7.9499998092651|1
2024-03-02 21:00:28|03543|7718|SIGF|281.82M|281820000|11.50|114459|0.88|29|2023-07-24|15/06/2023|||||11.5|1|2023-05-29|15/03/2023|||||11.5|1
2024-03-02 21:00:34|03544|17734|AM|14.47B|14470000000|183.1|40124|11.04|34|2024-05-29|15/03/2024|||||183.10000610352|1|2024-03-06|15/12/2023||5.71||3007000000|183.10000610352|1
2024-03-02 21:00:40|03545|40314|DBV|133.6M|133600000|1.39|181543|-50.53|36|2024-05-02|15/03/2024||-0.347||1660000|1.3880000114441|1|2024-03-06|15/12/2023||-0.4285||1090000|1.3880000114441|1
2024-03-02 21:00:44|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
2024-03-02 21:00:51|03547|17679|DKUPL|112.43M|112430000|28.1|711|-2.43|29|2024-04-29|15/03/2024|||||28.10000038147|1|2024-03-29|15/12/2023|||||28.10000038147|1
2024-03-02 21:00:57|03548|17736|ALDLT|502.04M|502040000|70.1|960|-9.31|27|2024-05-29|15/03/2024|||||70.099998474121|1|2024-04-09|15/12/2023|||||70.099998474121|1
2024-03-02 21:01:02|03549|9069|DBG|665.33M|665330000|4.17|233529|-30.09|35|2024-05-22|15/03/2024|||||4.1739997863769|1|2024-02-28|15/12/2023|||||4.3759999275208|1
2024-03-02 21:01:08|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
2024-03-02 21:01:15|03551|17738|ALDMS|20M|20000000|1.135|11485|-9.2|31|2024-05-29|15/03/2024|||||1.1349999904633|1|2024-02-28|15/12/2023|||||1.1349999904633|1
2024-03-02 21:01:19|03552|17919|||||||13|2023-04-27|15/12/2022|24.77||8780000||484|1|2022-09-16|15/06/2022|18.47||8450000||450|1
2024-03-02 21:01:26|03553|13146|EDEN|11.91B|11910000000|47.84|604632|-10.91|37|2024-04-18|15/03/2024|||||47.840000152588|1|2024-02-27|15/12/2023||1.16|655000000|1355000000|49.520000457764|1
2024-03-02 21:01:33|03554|17743|ALGID|10.08M|10080000|0.62|77453|-39.57|30|2024-05-29|15/03/2024|||||0.62000000476837|1|2024-04-26|15/12/2023|||||0.62000000476837|1
2024-03-02 21:01:39|03555|6995|FOUG|9.65B|9650000000|100|179244|-3.8|37|2024-04-23|15/03/2024|||||100|1|2024-02-28|15/12/2023|||5860000000|5860000000|97.940002441406|1
2024-03-02 21:01:45|03556|100156|EKI|100.34M|100340000|3.9|33354|-55.63|31|2024-04-15|15/03/2024|||||3.9000000953674|1|2024-03-05|15/12/2023||0.43|||3.9000000953674|1
2024-03-02 21:01:50|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
2024-03-02 21:01:55|03558|17644|EDSP|824.48M|824480000|115.00|460|17.11|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
2024-03-02 21:02:00|03559|17744|EEMA|18.9M|18900000|3.320|1487|-2.35|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
2024-03-02 21:02:06|03560|943369|ELIOR|567.07M|567070000|2.24|591071|-37.5|33|2024-05-16|15/03/2024||0.12||3059000000|2.2439999580383|1|2024-02-26|15/12/2023||||1221000000|2.5079998970032|1
2024-03-02 21:02:12|03561|945685|ELIS|4.94B|4940000000|21.1|264482|25.07|31|2024-05-06|15/03/2024|||||21.10000038147|1|2024-03-07|15/12/2023|||||21.10000038147|1
2024-03-02 21:02:17|03562|6948|ERMT|1.82B|1820000000|63.95|41295|-41.28|34|2024-04-25|15/03/2024|||||63.950000762939|1|2024-02-23|15/12/2023||17.08|803800000|1873000000|60.700000762939|1
2024-03-02 21:02:24|03563|943352|PHXM|18.47M|18470000|3.04|5962|-65.06|31|2024-05-15|15/03/2024|||||3.039999961853|1|2024-03-20|15/12/2023||-2.5||373000|3.039999961853|1
2024-03-02 21:02:30|03564|17749|ESIG|891.53M|891530000|154.00|6486|94.94|32|2024-04-17|15/12/2023|||||154|1|2023-11-10|15/09/2023|||20700000||154|1
2024-03-02 21:02:36|03565|17907|ESPE|481.41K|481410|0.0092|512756.48|0|27|2022-11-01|15/09/2022|||||0.00920000020415|1|2022-06-27|15/06/2022|||||0.0226000007242|1
2024-03-02 21:02:42|03566|7042|ESSF|987.23M|987230000|76.80|10225|32.41|30|2024-05-15|15/03/2024|||||76.800003051758|1|2024-03-21|15/12/2023|||||76.800003051758|1
2024-03-02 21:02:46|03567|17819|EFIN|17.73M|17730000|0.2620|231|0|14|2023-02-23|15/06/2022|||1860000||0.27000001072884|1|2022-07-18|15/12/2021|-0.01||2320000||0.2660000026226|1
2024-03-02 21:02:53|03568|25448|EURA|5.83B|5830000000|78.35|103901|20.54|34|2024-05-16|15/03/2024|||||78.050003051758|1|2024-03-07|15/12/2023|||||78.050003051758|1
2024-03-02 21:02:59|03569|13135|EURR|218.72M|218720000|3.50|30129|18.24|32|2024-05-09|15/03/2024|||||3.5|1|2024-03-04|15/12/2023|||||3.5|1
2024-03-02 21:03:04|03570|943375|ENX|9.11B|9110000000|85.6|140081|19.29|34|2024-05-14|15/03/2024||1.48||393190000|85.599998474121|1|2024-02-15|15/12/2023|1.42|1.27|374100000|370360000|79.25|1
2024-03-02 21:03:10|03571|17752|ALECP|45.9M|45900000|0.373|19730|-37.83|29|2024-02-28|15/12/2023|||||0.38400000333786|1|2023-12-14|15/09/2023|||||0.40000000596046|1
2024-03-02 21:03:16|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
2024-03-02 21:03:21|03573|7017|ETL|1.71B|1710000000|3.6|375511|-45.25|37|2024-05-14|15/03/2024||||314500000|3.5980000495911|1|2024-02-16|15/12/2023||0.57|298700000|287700000|3.9839999675751|1
2024-03-02 21:03:26|03574|17737|EGR|94M|94000000|2.34|3069|-19.31|29|2024-05-29|15/03/2024|||||2.3399999141693|1|2024-04-30|15/12/2023|||||2.3399999141693|1
2024-03-02 21:03:33|03575|7747|EXEP|385.25M|385250000|56.8|837|11.37|33|2024-05-24|15/03/2024|||||56.799999237061|1|2024-01-25|15/12/2023|||200100000||56.400001525879|1
2024-03-02 21:03:38|03576|17755|EEPC|231.29M|231290000|110.00|146|17.02|11|2022-09-30|15/06/2022|3.95||178200000||70.5|1|2022-05-30|15/12/2021|0.09||194900000||60|1
2024-03-02 21:03:44|03577|6958|FRVIA|2.66B|2660000000|13.52|1253584|-35.92|37|2024-04-18|15/03/2024|||||13.515000343323|1|2024-02-19|15/12/2023||1.70|7100000000|7020000000|16.069999694824|1
2024-03-02 21:03:48|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
2024-03-02 21:03:54|03579|17756|FSDV|1.88M|1880000|16.50|213|-17.5|13|2022-08-30|15/03/2022|-2.31||||25.200000762939|1|2022-06-07|15/09/2021|-2.15||||23.39999961853|1
2024-03-02 21:04:00|03580|17712|FCMC|289.05M|289050000|1,650.00|4|0|10|2023-02-27|15/10/2022|163.08||110700000||1650|1|2022-07-01|15/04/2022|-8.24||37030000||1160|1
2024-03-02 21:04:06|03581|943348|FALG|23.44M|23440000|0.569|807647|-62.57|22|2024-05-15|15/03/2024|||||0.56900000572205|1|2024-04-03|15/12/2023|||||0.56900000572205|1
2024-03-02 21:04:11|03582|17760|SACP|60.3M|60300000|27.80|1|-0.71|12|2023-01-31|15/09/2022|-0.01||104000000||28|1|2022-06-30|15/03/2022|0.88||111000000||27.799999237061|1
2024-03-02 21:04:16|03583|17761|PADI|439.35M|439350000|182.00|10|-4.21|28|2024-05-29|15/03/2024|||||182|1|2024-02-28|15/12/2023|||||181|1
2024-03-02 21:04:23|03584|943357|FGA|219.28M|219280000|5.36|11094|-4.46|28|2024-01-31|15/12/2023|||96600000||5.8000001907349|1|2023-12-12|15/09/2023||||86350000|4.0700001716614|1
2024-03-02 21:04:28|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
2024-03-02 21:04:32|03586|40307|CFOA|37.7M|37700000|58.00|129|23.4|0||
2024-03-02 21:04:38|03587|17763|FINM|1.84M|1840000|0.0920|3937|-12.38|30|2024-05-29|15/03/2024|||||0.09200000017881|1|2024-02-28|15/12/2023|||||0.09200000017881|1
2024-03-02 21:04:43|03588|17764|LINP|16.48M|16480000|2.92|502|-35.11|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
2024-03-02 21:04:48|03589|17765|FIPP|12.92M|12920000|0.1120|4038|-22.76|14|2022-09-29|15/06/2022|-0||927000||0.14699999988079|1|2022-04-29|15/12/2021|||1030000||0.14200000464916|1
2024-03-02 21:04:53|03590|41353|FNAC|761.51M|761510000|27.56|30533|-26.11|31|2024-04-24|15/03/2024|||||27.559999465942|1|2024-02-22|15/12/2023|||2690000000|2710000000|24|1
2024-03-02 21:04:59|03591|17767|BLIM|984K|984000|0.615|65|-53.41|15|2023-03-08|15/12/2022|-0.06||||1.3200000524521|1|2022-09-26|15/06/2022|-0.03||||1.3899999856949|1
2024-03-02 21:05:05|03592|17768|ATLD|179.95M|179950000|41.40|299|-1.43|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
2024-03-02 21:05:11|03593|17769|LOEX|1.49M|1490000|0.16|1406|-96.77|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
2024-03-02 21:05:17|03594|17770|INEA|389.15M|389150000|36|706|-17.05|27|2024-05-29|15/03/2024|||||36|1|2024-02-28|15/12/2023|||||34.700000762939|1
2024-03-02 21:05:24|03595|17771|FLYP|3.03B|3030000000|70.6|223|-13.27|32|2024-04-19|15/03/2024|||||70.599998474121|1|2024-02-15|15/12/2023|||||68|1
2024-03-02 21:05:29|03596|17680|MHM|2.74M|2740000|0.8050|13885|-69.27|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
2024-03-02 21:05:34|03597|17775|SPOE|79.08M|79080000|7.50|2025|-7.41|15|2023-05-01|15/12/2022|-0.45||3650000||8|1|2022-11-15|15/06/2022|0.72||3540000||8.3000001907349|1
2024-03-02 21:05:39|03598|40318|FOEQ|91.87M|91870000|650.00|9|-9.09|4|2018-04-27|15/12/2017|-4553.78||17330000000||||2017-09-28|15/06/2017|-1018.16||17460000000|||
2024-03-02 21:05:45|03599|17777|FREY|855.65M|855650000|26.8|459|-23.43|30|2024-05-29|15/03/2024|||||26.799999237061|1|2024-03-07|15/12/2023|||||26.799999237061|1
2024-03-02 21:05:50|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
2024-03-02 21:05:56|03601|17721|GALIM|489.95M|489950000|15.10|1|5.59|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
2024-03-02 21:06:01|03602|7709|GAUM|305.28M|305280000|98.00|114|-2.97|30|2024-05-29|15/03/2024|||||98|1|2024-03-12|15/12/2023|||||98|1
2024-03-02 21:06:07|03603|943359|GTT|5.31B|5310000000|143.8|70024|42.09|34|2024-04-19|15/03/2024|||||143.80000305176|1|2024-02-26|15/12/2023|||127700000||126.69999694824|1
2024-03-02 21:06:13|03604|17779|GEAP|102.15M|102150000|93.00|81|6.29|13|2023-01-31|15/09/2022|0.74||17050000||95|1|2022-06-30|15/03/2022|1.38||20870000||85|1
2024-03-02 21:06:19|03605|6953|GFCP|6.66B|6660000000|90.2|116884|-16.17|35|2024-04-25|15/03/2024|||||90.199996948242|1|2024-02-14|15/12/2023||2.98||331640000|95.75|1
2024-03-02 21:06:26|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
2024-03-02 21:06:32|03607|976469|GNRO|37.29M|37290000|1.26|7710|-51.54|28|2024-04-29|15/03/2024|||||1.2599999904633|1|2024-04-02|15/12/2023|||||1.2599999904633|1
2024-03-02 21:06:38|03608|19720|GNFT|161.31M|161310000|3.25|271313|-20.69|27|2024-05-14|15/03/2024|||||3.2449998855591|1|2024-04-04|15/12/2023||0.78||75800000|3.2449998855591|1
2024-03-02 21:06:45|03609|943363|GVI|692.90K|692900|0.0018|38489240|-92.65|29|2024-05-02|15/03/2024|||||0.00179999996908|1|2024-03-22|15/12/2023|||||0.00179999996908|1
2024-03-02 21:06:53|03610|985893|SIGHT|31.09M|31090000|0.4|101281|-86.8|27|2024-05-29|15/03/2024|||||0.39800000190735|1|2024-04-24|15/12/2023|||||0.39800000190735|1
2024-03-02 21:07:01|03611|13102|GETP|8.53B|8530000000|15.76|719906|1.48|37|2024-04-25|15/03/2024|||||15.755000114441|1|2024-02-29|15/12/2023||0.54|423000000|423000000|15.545000076294|1
2024-03-02 21:07:07|03612|7573|GLTN|637.96M|637960000|21.75|52138|1.64|34|2024-05-29|15/03/2024|||||21.75|1|2024-03-06|15/12/2023||||412200000|21.75|1
2024-03-02 21:07:16|03613|17899|VLTZ|41.45M|41450000|28|1196|-58.94|29|2024-02-28|15/12/2023|||||27.25|1|2024-01-30|15/09/2023|||||29.299999237061|1
2024-03-02 21:07:23|03614|7162|CITT|794.92M|794920000|71.6|10467|3.47|33|2024-05-29|15/03/2024|||||71.599998474121|1|2024-03-26|15/12/2023|||||71.599998474121|1
2024-03-02 21:07:30|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
2024-03-02 21:07:35|03616|17650|EXA|370.65M|370650000|21.8|13950|7.65|32|2024-05-29|15/03/2024|||||21.799999237061|1|2024-04-03|15/12/2023|||||21.799999237061|1
2024-03-02 21:07:41|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
2024-03-02 21:07:46|03618|17780|JAJP|4.27M|4270000|1.200|2937|-24.53|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
2024-03-02 21:07:52|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
2024-03-02 21:07:59|03620|7108|PARP|202.84M|202840000|21.1|1162|-0.47|32|2024-03-12|15/01/2024|||||21.10000038147|1|2024-01-30|15/10/2023|||||24.39999961853|1
2024-03-02 21:08:05|03621|17651|GPEP|243.34M|243340000|63|491|37.25|27|2024-05-29|15/03/2024|||||63|1|2024-02-28|15/12/2023|||||62|1
2024-03-02 21:08:12|03622|6999|SEBF|6.14B|6140000000|111.6|88034|4.49|37|2024-04-25|15/03/2024|||||111.59999847412|1|2024-02-21|15/12/2023|||2470000000|2470000000|112.30000305176|1
2024-03-02 21:08:17|03623|17746|SFPI|176.11M|176110000|1.91|206184|-27.1|30|2024-05-29|15/03/2024|||||1.9099999666214|1|2024-02-28|15/12/2023|||||1.8999999761581|1
2024-03-02 21:08:24|03624|7373|GRBT|384.35M|384350000|30.45|20517|57.28|34|2024-04-25|15/03/2024|||||30.450000762939|1|2024-03-20|15/12/2023||||204100000|30.450000762939|1
2024-03-02 21:08:30|03625|17781|GTCN|74.76M|74760000|4.97|7524|-45.44|30|2024-05-29|15/03/2024|||||4.9699997901917|1|2024-03-21|15/12/2023||||47000000|4.9699997901917|1
2024-03-02 21:08:37|03626|7032|PYHE|73.67M|73670000|2.5|8385|-30.17|35|2024-04-23|15/03/2024|||||2.5|1|2024-03-19|15/12/2023||||192600000|2.5|1
2024-03-02 21:08:44|03627|7693|ALHEX|129.49M|129490000|18.9|4343|-0.53|33|2024-05-07|15/03/2024|||||18.89999961853|1|2024-03-22|15/12/2023|||||18.89999961853|1
2024-03-02 21:08:50|03628|7202|HIGH|54.6M|54600000|2.74|44104|-48.69|32|2024-04-24|15/03/2024|||||2.7400000095367|1|2024-03-27|15/12/2023|||||2.7400000095367|1
2024-03-02 21:08:57|03629|17851|ALHOP|45.86M|45860000|17.4|1088|-13.43|30|2024-05-29|15/03/2024|||||17.39999961853|1|2024-04-02|15/12/2023|||||17.39999961853|1
2024-03-02 21:09:03|03630|17787|LZTL|22.01M|22010000|2.98|848|108.39|16|2023-05-16|15/12/2022|-0||25070000||1.2200000286102|1|2022-09-22|15/06/2022|-0.64||17440000||1.5|1
2024-03-02 21:09:08|03631|1174519|HDF|111.28M|111280000|7.77|3501|-63.86|6|2023-05-31|15/03/2023|||||13.659999847412|1|2023-03-01|15/12/2022|-0.17||2500000|2500000|21.25|1
2024-03-02 21:09:14|03632|1175169|I2PO|||8.50|90|0}|0||
2024-03-02 21:09:21|03633|9109|ICAD|2.09B|2090000000|27.62|112685|-40.86|35|2024-04-22|15/03/2024|||||27.620000839233|1|2024-02-19|15/12/2023||1.57||728320000|30.659999847412|1
2024-03-02 21:09:27|03634|40319|IDLA|2.04B|2040000000|330.5|3699|8.9|30|2024-04-23|15/03/2024|||||330.5|1|2024-03-13|15/12/2023||||249000000|330.5|1
2024-03-02 21:09:34|03635|17789|IDVP|465.42M|465420000|67|470|26.42|16|2023-04-07|15/12/2022|7.19||59750000||57.799999237061|1|2022-11-17|15/09/2022|||||49.299999237061|1
2024-03-02 21:09:39|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
2024-03-02 21:09:46|03637|6967|IMTP|2.51B|2510000000|29.74|88311|-28.82|43|2024-04-30|15/03/2024|||||29.739999771118|1|2024-02-21|15/12/2023|||894000000|894000000|31.60000038147|1
2024-03-02 21:09:52|03638|17791|FINA|320.61M|320610000|46.80|765|-19.03|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
2024-03-02 21:09:59|03639|17793|ETOF|307.88M|307880000|44.7|2858|-23.46|33|2024-05-15|15/03/2024|||||44.700000762939|1|2024-03-06|15/12/2023||||78700000|44.700000762939|1
2024-03-02 21:10:06|03640|17795|IPH|183.92M|183920000|2.275|112928|-20.45|33|2024-05-14|15/03/2024|||||2.2750000953674|1|2024-03-21|15/12/2023||-0.41||15500000|2.2750000953674|1
2024-03-02 21:10:13|03641|7175|IPAR|3.55B|3550000000|51.4|33252|-15.36|34|2024-04-25|15/03/2024|||||51.400001525879|1|2024-02-28|15/12/2023|||187800000|189100000|49.700000762939|1
2024-03-02 21:10:19|03642|17654|ITXA|2.45M|2450000|2.420|128|-1.63|15|2023-04-25|15/12/2022|0.06||145000||2.420000076294|1|2022-08-02|15/06/2022|0.05||142000||3|1
2024-03-02 21:10:26|03643|996538|IVAA|171.63M|171630000|3.3|55877|-29.03|25|2024-05-29|15/03/2024||-0.4295||1370000|3.2999999523163|1|2024-03-27|15/12/2023||-0.7308||10580000|3.2999999523163|1
2024-03-02 21:10:33|03644|7072|IPN|8.38B|8380000000|101.5|81228|-8.48|37|2024-04-25|15/03/2024||||758960000|101.5|1|2024-02-08|15/12/2023||5.23|818000000|861750000|107.09999847412|1
2024-03-02 21:10:40|03645|7040|ISOS|2.81B|2810000000|64.4|41916|6.98|37|2024-04-18|15/03/2024|||||64.400001525879|1|2024-02-21|15/12/2023|||714700000|1305000000|60.650001525879|1
2024-03-02 21:10:47|03646|17800|ITFT|22.85M|22850000|3.98|2928|0.76|32|2024-05-29|15/03/2024|||||3.9800000190735|1|2024-02-28|15/12/2023|||||3.9800000190735|1
2024-03-02 21:10:53|03647|17802|JBOG|94.01M|94010000|6.40|1128|-20.99|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
2024-03-02 21:11:01|03648|14169|JCQ|411.84M|411840000|18.34|10098|-3.47|43|2024-05-15|15/03/2024|||||18.340000152588|1|2024-03-13|15/12/2023|||||18.340000152588|1
2024-03-02 21:11:08|03649|7076|JCDX|4.15B|4150000000|19.47|92499|-11.26|37|2024-05-02|15/03/2024||||781700000|19.469999313354|1|2024-03-07|15/12/2023||||1100000000|19.469999313354|1
2024-03-02 21:11:15|03650|7096|KOF|548.3M|548300000|28.3|14301|-0.88|43|2024-04-09|15/02/2024|||||28.299999237061|1|2024-01-31|15/11/2023|||325100000||28.450000762939|1
2024-03-02 21:11:21|03651|7070|LOIM|6.71B|6710000000|23.48|672784|0.21|36|2024-05-03|15/03/2024|||||23.479999542236|1|2024-02-14|15/12/2023||1.27||560750000|23.069999694824|1
2024-03-02 21:11:28|03652|23514|CLARI|203.1M|203100000|2.01|656092|-73.94|35|2024-04-25|15/03/2024|||||1.9019999504089|1|2024-02-28|15/12/2023|||1320000000|1270000000|1.8099999427795|1
2024-03-02 21:11:33|03653|1155481|FDJ|7.39B|7390000000|38.78|175693|3.91|21|2024-04-17|15/03/2024|||||38.779998779297|1|2024-02-15|15/12/2023||1.02||1315000000|38.639999389648|1
2024-03-02 21:11:38|03654|985182|FDEL|216.53M|216530000|41.4|16491|-5.05|29|2024-05-29|15/03/2024|||||41.400001525879|1|2024-03-21|15/12/2023|||||41.400001525879|1
2024-03-02 21:11:45|03655|17809|LACR|115.17M|115170000|24.6|1757|-23.12|32|2024-05-13|15/03/2024|||||24.60000038147|1|2024-04-02|15/12/2023|||||24.60000038147|1
2024-03-02 21:11:51|03656|668|LAGA|2.89B|2890000000|20.5|22783|-2.84|37|2024-04-25|15/03/2024|||||20.5|1|2024-02-27|15/12/2023|||||20.39999961853|1
2024-03-02 21:11:59|03657|7150|LAEP|159.96M|159960000|0.0128|2595460|-99.68|33|2024-04-30|15/03/2024|||||0.01279999967664|1|2024-03-28|15/12/2023|||||0.01279999967664|1
2024-03-02 21:12:06|03658|7292|LPER|725.02M|725020000|122.5|683|2.08|32|2024-05-24|15/03/2024|||||122.5|1|2024-02-28|15/12/2023|||||123.5|1
2024-03-02 21:12:12|03659|7156|LOUP|2.31B|2310000000|132|1384|14.29|30|2024-05-22|15/02/2024|||||132|1|2024-01-31|15/11/2023|||1530000000|1530000000|137|1
2024-03-02 21:12:34|03660|17814|ALBON|112.43M|112430000|98.4|216|3.58|32|2024-05-29|15/03/2024|||||98.400001525879|1|2024-03-28|15/12/2023|||||98.400001525879|1
2024-03-02 21:12:41|03661|7211|LECS|1.19B|1190000000|31.45|18008|-12.15|36|2024-04-24|15/03/2024|||||31.450000762939|1|2024-02-14|15/12/2023|||119000000|118000000|31.200000762939|1
2024-03-02 21:12:48|03662|7266|LDSV|352.09M|352090000|71|341|54.68|32|2024-04-23|15/03/2024|||||71|1|2024-02-13|15/12/2023|||51300000|52150000|62|1
2024-03-02 21:12:55|03663|7063|GFII|1.07B|1070000000|23.55|49232|-4.27|37|2024-04-25|15/03/2024|||||23.549999237061|1|2024-02-22|15/12/2023||1.63|412500000|791000000|23.10000038147|1
2024-03-02 21:13:01|03664|17812|LNA|227.04M|227040000|22.2|5804|-24.62|33|2024-05-29|15/03/2024|||||22.200000762939|1|2024-03-27|15/12/2023||||186170000|22.200000762939|1
2024-03-02 21:13:08|03665|17852|LBIRD|311.86M|311860000|14.22|11839|-15.16|27|2024-04-22|15/03/2024|||||14.220000267029|1|2024-03-12|15/12/2023|||||14.220000267029|1
2024-03-02 21:13:15|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
2024-03-02 21:13:21|03667|17829|MRM|59.94M|59940000|18.700|514|-30.22|25|2024-05-16|15/03/2024|||||18.700000762939|1|2024-03-07|15/12/2023|||||18.700000762939|1
2024-03-02 21:13:28|03668|980202|MDM|155.15M|155150000|4.21|50434|-63.42|31|2024-05-02|15/03/2024|||||4.210000038147|1|2024-03-12|15/12/2023||||326000000|4.210000038147|1
2024-03-02 21:13:34|03669|17817|MFBP|309.99M|309990000|625.00|40|-1.57|15|2023-03-29|15/12/2022|19.59||59970000||620|1|2022-10-31|15/06/2022|9.47||61180000||535|1
2024-03-02 21:13:40|03670|7062|MANP|849.45M|849450000|22.2|11706|-16.85|34|2024-04-25|15/03/2024|||||22.200000762939|1|2024-03-06|15/12/2023||2.91|||22.200000762939|1
2024-03-02 21:13:47|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
2024-03-02 21:13:54|03672|13175|MBWS|335.57M|335570000|3|15186|33.33|32|2024-05-29|15/03/2024|||||3|1|2024-04-17|15/12/2023|||||3|1
2024-03-02 21:14:01|03673|32435|ALMKT|26.46M|26460000|0.43|97004|-26.24|31|2024-04-25|15/03/2024|||||0.43000000715256|1|2024-04-04|15/12/2023|||||0.43000000715256|1
2024-03-02 21:14:07|03674|7068|MAUP|1.01B|1010000000|5.095|209557|40.75|34|2024-04-18|15/03/2024|||||5.0949997901917|1|2024-03-01|15/12/2023||||228140000|5.0199999809265|1
2024-03-02 21:14:13|03675|943360|MCPHY|57.56M|57560000|2.05|108242|-84.5|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
2024-03-02 21:14:21|03676|7363|MED6|28.33M|28330000|10.80|11458|24.86|27|2024-02-28|15/12/2023|||||10.800000190735|1|2023-11-29|15/09/2023|||||8.1999998092651|1
2024-03-02 21:14:27|03677|1096116|MEDCL|259.61M|259610000|9.03|61691|9.59|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
2024-03-02 21:14:33|03678|17823|MEMS|68.63M|68630000|9.2|53789|353.2|29|2024-04-29|15/03/2024|||||9.1999998092651|1|2024-01-23|15/12/2023|||||7.0799999237061|1
2024-03-02 21:14:39|03679|6994|MERY|939.04M|939040000|10.06|227301|-3.64|36|2024-04-18|15/03/2024|||||10.060000419617|1|2024-02-14|15/12/2023||0.59||92580000|10.520000457764|1
2024-03-02 21:14:48|03680|7071|CBLP|850.43M|850430000|35.15|36064|-18.49|35|2024-04-30|15/03/2024|||||35.150001525879|1|2024-03-13|15/12/2023|||||35.150001525879|1
2024-03-02 21:14:55|03681|14170|METEX|19.7M|19700000|0.389|182327|-70.46|27|2024-05-14|15/03/2024|||||0.38850000500679|1|2024-03-28|15/12/2023||||32000000|0.38850000500679|1
2024-03-02 21:15:01|03682|6946|MMTP|1.59B|1590000000|12.67|66899|-10.84|37|2024-04-23|15/03/2024|||||12.670000076294|1|2024-02-13|15/12/2023|||397700000||12.210000038147|1
2024-03-02 21:15:09|03683|17825|ALMIC|30.7M|30700000|1.12|14630|2.75|30|2024-05-29|15/03/2024|||||1.1200000047684|1|2024-04-23|15/12/2023|||||1.1200000047684|1
2024-03-02 21:15:14|03684|17659|FMONC|1.37B|1370000000|7,500.0|10|7.14|15|2023-04-27|15/12/2022|1.86||||7850|1|2022-09-30|15/06/2022|50.08||||5250|1
2024-03-02 21:15:20|03685|15242|MONTE|1.52B|1520000000|75.3|23833|-0.13|27|2024-05-07|15/03/2024||||27900000|75.300003051758|1|2024-02-07|15/12/2023|||27400000|27400000|76.699996948242|1
2024-03-02 21:15:27|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
2024-03-02 21:15:33|03687|1156934|NACON|121.09M|121090000|1.38|56071|-38.67|18|2024-06-03|15/03/2024||||57000000|1.3799999952316|1|2024-01-22|15/12/2023|||59000000|59000000|1.62600004673|1
2024-03-02 21:15:38|03688|40322|NANOB|279.84M|279840000|5.94|102718|82.77|27|2024-05-15|15/03/2024|||||5.9400000572205|1|2024-03-28|15/12/2023||-0.4474||3450000|5.9400000572205|1
2024-03-02 21:15:45|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
2024-03-02 21:15:50|03690|1097383|NEOEN|3.61B|3610000000|23.78|145418|-12.21|24|2024-05-02|15/03/2024|||||23.780000686646|1|2024-02-27|15/12/2023|||126900000||22.379999160767|1
2024-03-02 21:15:57|03691|17833|NRO|1.12B|1120000000|45.95|9724|9.4|34|2024-05-02|15/03/2024|||||45.950000762939|1|2024-03-06|15/12/2023|||||45.950000762939|1
2024-03-02 21:16:04|03692|7028|NEXS|4.17B|4170000000|95.65|94672|3.46|37|2024-04-24|15/03/2024|||||95.650001525879|1|2024-02-15|15/12/2023||3.11|1590000000|1790000000|86.75|1
2024-03-02 21:16:10|03693|7054|NEXI|560.57M|560570000|10.14|160837|-59.54|37|2024-04-25|15/03/2024||||804000000|10.140000343323|1|2024-02-28|15/12/2023|||||13.75|1
2024-03-02 21:16:16|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
2024-03-02 21:16:23|03695|951013|NHOA|178.33M|178330000|0.65|109291|-91.22|30|2024-04-23|15/03/2024|||||0.64800000190735|1|2024-02-23|15/12/2023|||||0.69800001382828|1
2024-03-02 21:16:30|03696|6972|ALCOX|20.46M|20460000|0.41|59518|-48.1|34|2024-04-25|15/03/2024||-0.08||4250000|0.40999999642372|1|2024-01-25|15/12/2023|-0.07|-0.07|1330000|1300000|0.42599999904633|1
2024-03-02 21:16:37|03697|961657|NOKIA|18.09B|18090000000|3.26|198395|-25.66|31|2024-04-18|15/03/2024||0.0662||5020000000|3.2465000152588|1|2024-01-25|15/12/2023|0.1|0.1153|5710000000|6250000000|3.1675000190735|1
2024-03-02 21:16:42|03698|1161787|NR21|4.57M|4570000|62.00|9|-34.74|11|2022-07-28|15/06/2022|-0.76||||136|1|2022-04-28|15/12/2021|-0.75||||155|1
2024-03-02 21:16:50|03699|7109|SONO|582.03M|582030000|7.52|16774|14.29|37|2024-04-30|15/03/2024|||||7.5199999809265|1|2024-03-20|15/12/2023|||||7.5199999809265|1
2024-03-02 21:16:56|03700|17835|SABT|695.43M|695430000|10.75|6923|-29.74|30|2024-01-22|15/12/2023|||71300000||11.60000038147|1|2023-12-06|15/09/2023|||77600000|77600000|13.050000190735|1
2024-03-02 21:17:02|03701|17836|OLG|384.35M|384350000|2.21|2282|-25.59|28|2024-05-29|15/03/2024|||||2.210000038147|1|2024-02-22|15/12/2023|||||2.2000000476837|1
2024-03-02 21:17:08|03702|17837|ORPF|43M|43000000|6.6|3918|56.4|30|2024-05-29|15/03/2024|||||6.5999999046326|1|2024-03-13|15/12/2023|||||6.5999999046326|1
2024-03-02 21:17:14|03703|943319|OREGE|20.65M|20650000|0.409|28395|10.54|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
2024-03-02 21:17:21|03704|7075|ORP|2.01B|2010000000|0.0126|268537028|-92.17|37|2024-05-29|15/03/2024|||||0.01260000001639|1|2024-02-28|15/12/2023|||1350000000||0.01150000002235|1
2024-03-02 21:17:27|03705|949748|OSE|107.85M|107850000|5|94923|-13.57|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
2024-03-02 21:17:34|03706|943370|PID|75.31M|75310000|38.01|3875|18.78|26|2023-11-29|15/09/2023|||||38.009998321533|1|2023-08-30|15/06/2023|||||38.009998321533|1
2024-03-02 21:17:41|03707|17665|PARF|64.58M|64580000|42.80|278|-33.64|27|2024-04-25|15/03/2024|||||42.799999237061|1|2024-02-22|15/12/2023|||||45.400001525879|1
2024-03-02 21:17:48|03708|7159|PARRO|87.18M|87180000|2.85|8419|-47.42|35|2024-05-22|15/03/2024|||||2.8499999046326|1|2024-03-18|15/12/2023|||||2.8499999046326|1
2024-03-02 21:17:54|03709|17844|PASS|19.61M|19610000|4.96|1696|6.9|30|2024-05-29|15/03/2024|||||4.960000038147|1|2024-02-28|15/12/2023|||||4.9800000190735|1
2024-03-02 21:18:01|03710|17845|PATC|285.87M|285870000|18.95|867|4.7|28|2024-04-12|15/03/2024|||||18.950000762939|1|2024-02-21|15/12/2023|||||18.200000762939|1
2024-03-02 21:18:08|03711|17666|PCAS|109.93M|109930000|8.00|66246|21.21|29|2024-02-28|15/12/2023|||||8|1|2023-10-24|15/09/2023|||||7.8499999046326|1
2024-03-02 21:18:14|03712|17846|GPIF|359.23M|359230000|96|498|2.13|30|2024-05-29|15/03/2024|||||96|1|2024-03-22|15/12/2023|||||96|1
2024-03-02 21:18:20|03713|17759|PEUG|2.55B|2550000000|102.6|5359|-1.35|34|2024-05-29|15/03/2024|||||102.59999847412|1|2024-03-18|15/12/2023|||||102.59999847412|1
2024-03-02 21:18:27|03714|7332|EQSE|707.32M|707320000|47.05|10041|-38.66|32|2024-05-07|15/03/2024|||||47.049999237061|1|2024-03-29|15/12/2023||||61000000|47.049999237061|1
2024-03-02 21:18:34|03715|6947|PVAC|559.68M|559680000|1.23|280928|-33.44|34|2024-05-30|15/03/2024|||||1.2319999933243|1|2024-01-23|15/12/2023|||394200000||1.4900000095367|1
2024-03-02 21:18:41|03716|7027|PLOF|1.6B|1600000000|11.13|175263|-34.53|37|2024-04-23|15/03/2024|||||11.130000114441|1|2024-02-22|15/12/2023||||2780000000|10.409999847412|1
2024-03-02 21:18:47|03717|17847|PLVP|66.38M|66380000|3.01|23108|-8.93|31|2024-02-28|15/12/2023|||200200000|200200000|3.0499999523163|1|2023-12-13|15/09/2023|||||2.5599999427795|1
2024-03-02 21:18:54|03718|945688|POXEL|17.05M|17050000|0.44|248653|-36.14|27|2024-05-16|15/03/2024|||||0.43999999761581|1|2024-04-09|15/12/2023||-0.43||2230000|0.43999999761581|1
2024-03-02 21:19:00|03719|17849|ALPM|196.25M|196250000|36.3|4145|14.51|27|2024-05-29|15/03/2024|||||36.299999237061|1|2024-04-04|15/12/2023|||||36.299999237061|1
2024-03-02 21:19:06|03720|13181|PROAC|7.04M|7040000|0.0520|13578|-57.72|28|2024-05-01|15/01/2024|||||0.05200000107288|1|2024-01-03|15/10/2023|||||0.08250000327826|1
2024-03-02 21:19:12|03721|1009128|PWG|48.48M|48480000|0.94|39198|-65.76|27|2024-05-29|15/03/2024|||||0.93999999761581|1|2024-03-13|15/12/2023||||21700000|0.93999999761581|1
2024-03-02 21:19:20|03722|17667|ALPRG|15.25M|15250000|0.184|58060|-26.69|27|2024-05-29|15/03/2024|||||0.18400000035763|1|2024-05-01|15/12/2023|||||0.18400000035763|1
2024-03-02 21:19:27|03723|6992|QDT|667.77M|667770000|19.42|27669|16.64|33|2024-05-27|15/04/2024||||259000000|19.420000076294|1|2024-03-25|15/01/2024|||||19.420000076294|1
2024-03-02 21:19:33|03724|6996|GENC|1.98M|1980000|0.0375|622085|-98.54|34|2024-05-29|15/03/2024|||||0.03750000149012|1|2024-03-14|15/12/2023|||||0.03750000149012|1
2024-03-02 21:19:40|03725|7659|GDSF|1.73B|1730000000|15.65|720|-16.53|37|2024-04-25|15/03/2024|||||15.64999961853|1|2024-02-28|15/12/2023|||||17.89999961853|1
2024-03-02 21:19:46|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
2024-03-02 21:19:52|03727|6971|RCOP|5.01B|5010000000|98.54|121404|-42.97|34|2024-06-06|15/03/2024||2.36||229840000|98.540000915527|1|2024-01-26|15/12/2023|||319900000|322930000|87.919998168945|1
2024-03-02 21:20:00|03728|6969|RXL|7.06B|7060000000|23.69|1121140|0.04|43|2024-04-30|15/03/2024|||||23.690000534058|1|2024-02-14|15/12/2023|1.22|1.22|4730000000|7160000000|24.260000228882|1
2024-03-02 21:20:05|03729|7305|ROBF|1.63B|1630000000|785|674|-13.74|30|2024-05-29|15/03/2024|||||785|1|2024-04-26|15/12/2023|||||785|1
2024-03-02 21:20:12|03730|1084836|RBO|460.1M|460100000|46.2|1537|21.58|25|2024-05-29|15/03/2024|||||46.200000762939|1|2024-03-28|15/12/2023|||||46.200000762939|1
2024-03-02 21:20:17|03731|17841|ROTH|2.85B|2850000000|38.35|161948|-18.84|29|2023-11-07|15/09/2023|||||38.349998474121|1|2023-09-01|15/06/2023|||||38.650001525879|1
2024-03-02 21:20:24|03732|7103|RUBF|2.52B|2520000000|24.44|184966|-6.68|37|2024-05-07|15/03/2024|||||24.440000534058|1|2024-03-07|15/12/2023|||||24.440000534058|1
2024-03-02 21:20:29|03733|17857|SABL|61.23M|61230000|19.10|2750|3.8|27|2024-05-29|15/03/2024|||||19.10000038147|1|2024-02-28|15/12/2023|||||19.60000038147|1
2024-03-02 21:20:36|03734|7538|SAMS|663.52M|663520000|193.5|237|2.93|32|2024-05-29|15/03/2024|||||193.5|1|2024-03-08|15/12/2023|||||193.5|1
2024-03-02 21:20:43|03735|7014|STDM|24.63B|24630000000|253.1|74920|-18.38|41|2024-04-18|15/03/2024||1.06||733990000|253.10000610352|1|2024-01-26|15/12/2023|0.7229|0.7999|706400000|679210000|227.5|1
2024-03-02 21:20:50|03736|7004|SAVEN|716.71M|716710000|53.2|1265|-13.5|34|2024-04-22|15/03/2024|||||53.200000762939|1|2024-03-07|15/12/2023||3.60||3627000000|53.200000762939|1
2024-03-02 21:20:56|03737|17705|CBSM|121.96M|121960000|8.9|175|-9.18|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
2024-03-02 21:21:03|03738|7007|SCOR|4.93B|4930000000|27.47|300325|12.49|43|2024-05-17|15/03/2024||1.03|||27.469999313354|1|2024-03-06|15/12/2023||0.9402||4690000000|27.469999313354|1
2024-03-02 21:21:10|03739|7073|CCHE|913.24M|913240000|117|2774|9.14|34|2024-04-23|15/03/2024|||||117|1|2024-03-11|15/12/2023|||||117|1
2024-03-02 21:21:16|03740|17862|SELER|354.47M|354470000|85.00|54|-14.14|27|2024-04-30|15/03/2024|||||85|1|2024-02-14|15/12/2023|||||89|1
2024-03-02 21:21:22|03741|943368|SEFER|66.81M|66810000|5.65|5423|-62.58|30|2024-05-29|15/03/2024|||||5.6500000953674|1|2024-03-26|15/12/2023|||||5.6500000953674|1
2024-03-02 21:21:29|03742|6975|SESFd|2.67B|2670000000|6.08|498888|-5|37|2024-05-02|15/03/2024|||||6.0799999237061|1|2024-02-29|15/12/2023|-4.04|0.03|536000000|514400000|6.335000038147|1
2024-03-02 21:21:36|03743|17876|VU|2.31B|2310000000|144.6|27794|23.59|33|2024-05-29|15/03/2024|||||144.60000610352|1|2024-03-07|15/12/2023||||242950000|144.60000610352|1
2024-03-02 21:21:42|03744|1052409|SMCP|182.66M|182660000|2.43|158855|-70.81|26|2024-04-25|15/03/2024|||||2.4300000667572|1|2024-02-28|15/12/2023|||326000000|349000000|2.8599998950958|1
2024-03-02 21:21:48|03745|17889|ALTPC|161.12M|161120000|27.6|1776|2.22|29|2024-05-29|15/03/2024|||||27.60000038147|1|2024-02-02|15/12/2023||||9470000|27.700000762939|1
2024-03-02 21:21:54|03746|17776|SFCA|8.2M|8200000|1.610|569|-8|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
2024-03-02 21:22:01|03747|17888|TEIF|188.14M|188140000|11.35|2459|-44.09|31|2024-05-29|15/03/2024|||||11.35000038147|1|2024-03-06|15/12/2023|||||11.35000038147|1
2024-03-02 21:22:08|03748|6981|EXHO|10.96B|10960000000|75|242088|-13.95|37|2024-04-05|15/02/2024||3.71||11906000000|75|1|2024-01-05|15/11/2023|||6290000000||102.25|1
2024-03-02 21:22:14|03749|17867|SDTC|3.34M|3340000|1.4700|757|-13.02|28|2024-05-29|15/03/2024|||||1.4700000286102|1|2024-04-26|15/12/2023|||||1.4700000286102|1
2024-03-02 21:22:21|03750|17871|ALSOG|61.56M|61560000|20.2|877|1|33|2024-05-29|15/03/2024|||||20.200000762939|1|2024-03-13|15/12/2023|||||20.200000762939|1
2024-03-02 21:22:28|03751|6990|SOIT|4.9B|4900000000|137.2|72033|-7.05|37|2024-05-22|15/03/2024||2.22||359330000|137.19999694824|1|2024-02-07|15/12/2023|1.18|1.18|240000000|269500000|131.89999389648|1
2024-03-02 21:22:35|03752|7058|LOCAL|10.71M|10710000|0.0815|119583|-83.76|43|2024-05-16|15/03/2024|||||0.0815000012517|1|2024-02-26|15/12/2023|||||0.08209999650717|1
2024-03-02 21:22:42|03753|943283|S30|227.11M|227110000|2.12|475854|-10.13|28|2024-05-13|15/03/2024|||||2.1199998855591|1|2024-04-03|15/12/2023|||||2.1199998855591|1
2024-03-02 21:22:49|03754|541|SOLB|2.56B|2560000000|24.2|777056|-77.46|43|2024-05-07|15/03/2024||0.6518||3460000000|24.200000762939|1|2024-03-13|15/12/2023||0.2222||2900000000|24.200000762939|1
2024-03-02 21:22:55|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
2024-03-02 21:23:04|03756|7100|SOPR|4.81B|4810000000|238.4|30860|23.33|37|2024-04-26|15/03/2024|||||238.39999389648|1|2024-02-22|15/12/2023|||1620000000|1620000000|211.60000610352|1
2024-03-02 21:23:11|03757|942438|SPIE|5.13B|5130000000|30.8|174243|16.76|31|2024-04-25|15/03/2024|||||30.799999237061|1|2024-03-07|15/12/2023||1.27|||30.799999237061|1
2024-03-02 21:23:17|03758|7380|IISP|1.35B|1350000000|70.1|147848|38.81|27|2024-02-13|15/12/2023|||||70|1|2023-11-29|15/09/2023|||269000000||47.900001525879|1
2024-03-02 21:23:24|03759|17874|SQLI|193.94M|193940000|42|338|0.96|32|2024-05-16|15/03/2024|||||42|1|2024-03-26|15/12/2023|||||42|1
2024-03-02 21:23:31|03760|960709|SRPG|114.01M|114010000|0.99|44574|-37.34|29|2024-05-29|15/03/2024|||||0.99000000953674|1|2024-03-07|15/12/2023|||||0.99000000953674|1
2024-03-02 21:23:37|03761|17875|DPTP|63.04M|63040000|0.0668|95430|-48.62|29|2024-05-29|15/03/2024|||||0.06679999828339|1|2024-02-26|15/12/2023|||||0.06800000369549|1
2024-03-02 21:23:44|03762|7121|STF|1.52B|1520000000|122.6|1602|16.98|34|2024-04-25|15/03/2024|||||122.59999847412|1|2024-03-07|15/12/2023|||||122.59999847412|1
2024-03-02 21:23:51|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
2024-03-02 21:23:57|03764|7127|SWOR|341.73M|341730000|35.85|5192|-25.16|33|2024-04-18|15/03/2024|||||35.849998474121|1|2024-03-07|15/12/2023||||69700000|35.849998474121|1
2024-03-02 21:24:04|03765|7091|SDGI|736.84M|736840000|31.15|1847|-7.84|32|2024-05-14|15/03/2024|||||31.14999961853|1|2024-04-03|15/12/2023|||||31.14999961853|1
2024-03-02 21:24:10|03766|943267|TKTT|615.15M|615150000|9.4|2800|-22.31|38|2024-04-25|15/03/2024|||||9.3999996185303|1|2024-02-15|15/12/2023|||||9.5200004577637|1
2024-03-02 21:24:16|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
2024-03-02 21:24:23|03768|13166|VANTI|69.89M|69890000|0.1426|942398|-39.73|35|2024-05-02|15/03/2024|||||0.14259999990463|1|2024-03-26|15/12/2023|||||0.14259999990463|1
2024-03-02 21:24:28|03769|1170143|TE|3.55B|3550000000|20.06|385571|3.96|18|2024-04-18|15/03/2024||0.4889||1610000000|20.059999465942|1|2024-02-29|15/12/2023|0.4824|0.4889|1610000000|1600000000|20.860000610352|1
2024-03-02 21:24:36|03770|7006|FTI|9.02B|9020000000|22.58|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
2024-03-02 21:24:43|03771|40327|TLVB|86.8M|86800000|62.00|271|42.86|3|2018-07-02|15/04/2018|4.69||47970000||49|1|2018-06-22|15/04/2017|4.12||45250000||51.5|1
2024-03-02 21:24:49|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
2024-03-02 21:24:56|03773|7086|TFFP|1.8B|1800000000|8.54|126628|11.2|43|2024-04-30|15/03/2024|||||8.5349998474121|1|2024-02-15|15/12/2023|||||8|1
2024-03-02 21:25:03|03774|7242|THHG|743.19M|743190000|80.8|3139|-18.88|29|2024-04-16|15/03/2024|||||80.800003051758|1|2024-02-28|15/12/2023|||126800000|126750000|80.300003051758|1
2024-03-02 21:25:08|03775|997440|TKOO|3.63B|3630000000|21.2|16179|-19.7|17|2023-02-16|15/12/2022|0.24||25730000||26.64999961853|1|2022-10-20|15/09/2022|||||24.299999237061|1
2024-03-02 21:25:16|03776|17884|TIPK|76.69M|76690000|86.5|132|49.14|32|2024-05-29|15/03/2024|||||86.5|1|2024-03-15|15/12/2023|||||86.5|1
2024-03-02 21:25:21|03777|1141916|TITC|1.97B|1970000000|26.6|11020|70.73|24|2024-05-09|15/03/2024|||||26.60000038147|1|2024-03-13|15/12/2023|||||26.60000038147|1
2024-03-02 21:25:26|03778|7160|TFF|995.11M|995110000|45.9|5093|13.05|30|2024-04-03|15/01/2024|||||45.900001525879|1|2023-12-20|15/10/2023|||138600000||43.900001525879|1
2024-03-02 21:25:33|03779|40315|EGAB|701.1M|701100000|155.80|472|-8.08|20|2024-05-30|15/03/2024|||||155.80000305176|1|2024-03-20|15/12/2023|||||155.80000305176|1
2024-03-02 21:25:41|03780|17887|TETR|33.59M|33590000|4.8|4313|-38.85|31|2024-05-15|15/03/2024|||||4.8000001907349|1|2024-03-21|15/12/2023|||||4.8000001907349|1
2024-03-02 21:25:48|03781|7034|TRNG|105.39M|105390000|1.048|19048|-49.13|39|2024-05-14|15/03/2024|||||1.0479999780655|1|2024-03-27|15/12/2023||-0.22||6700000|1.0479999780655|1
2024-03-02 21:25:56|03782|7003|TRIA|2.93B|2930000000|151.5|16032|19.48|37|2024-05-13|15/02/2024|||||151.5|1|2024-01-03|15/11/2023|||931600000||146.60000610352|1
2024-03-02 21:26:03|03783|6984|UBIP|2.66B|2660000000|20.87|511148|-0.1|37|2024-05-16|15/03/2024||1.66||662870000|20.870000839233|1|2024-02-08|15/12/2023||1.97|626000000|616000000|19.420000076294|1
2024-03-02 21:26:08|03784|17674|CBQP|2.06B|2060000000|985.00|12|3.14|12|2023-04-18|15/12/2022|20.05||1910000000||955|1|2022-07-28|15/06/2022|13.45||1680000000||1000|1
2024-03-02 21:26:15|03785|7145|UFFP|338.96M|338960000|20.90|24771|0|25|2023-05-15|15/03/2023|||||20.89999961853|1|2023-02-27|15/12/2022|||||20.89999961853|1
2024-03-02 21:26:21|03786|17892|UTIN|5.4M|5400000|0.6200|7632|24|12|2023-04-28|15/12/2022|0.02||10600000||0.47400000691414|1|2022-09-13|15/12/2021|||8920000||0.48699998855591|1
2024-03-02 21:26:27|03787|7022|VLOF|2.55B|2550000000|10.5|1401183|-46.82|37|2024-04-26|15/03/2024|||||10.5|1|2024-02-29|15/12/2023||0.96|5610000000|5670000000|10.895000457764|1
2024-03-02 21:26:36|03788|408|VLLP|3.16B|3160000000|13.77|938997|-3.23|43|2024-05-16|15/03/2024||||1220000000|13.770000457764|1|2024-03-01|15/12/2023|0.44|0.508|1280000000|1320000000|14.029999732971|1
2024-03-02 21:26:43|03789|17898|VLS|437.88M|437880000|3.155|426654|-42.11|42|2024-05-07|15/03/2024||0.24||125580000|3.1549999713898|1|2024-03-20|15/12/2023||0.1041||70990000|3.1549999713898|1
2024-03-02 21:26:48|03790|1152995|VRLA|4.12B|4120000000|35.2|133152|-6.43|20|2024-04-24|15/03/2024|||||35.200000762939|1|2024-02-14|15/12/2023|||829200000|902050000|34.560001373291|1
2024-03-02 21:26:54|03791|40320|VMX|47.7M|47700000|0.559|174209|-29.51|16|2024-04-18|15/03/2024|||||0.55900001525879|1|2024-03-14|15/12/2023|||||0.55900001525879|1
2024-03-02 21:27:01|03792|17896|VETO|1.19B|1190000000|100.4|2824|25.03|34|2024-04-29|15/03/2024|||||100.40000152588|1|2024-03-20|15/12/2023||||136300000|100.40000152588|1
2024-03-02 21:27:07|03793|13167|VCTP|1.56B|1560000000|35.25|20585|16.92|37|2024-04-29|15/03/2024|||||35.25|1|2024-02-13|15/12/2023|||||34.5|1
2024-03-02 21:27:13|03794|7152|VEIL|534.13M|534130000|8.40|5982|30.03|27|2024-05-10|15/03/2024|||||8.3999996185303|1|2024-03-29|15/12/2023|||||8.3999996185303|1
2024-03-02 21:27:19|03795|7066|VILM|1.46B|1460000000|63.70|47295|36.11|33|2023-10-11|15/06/2023||5.28|||63.700000762939|1|2023-04-28|15/03/2023|||694400000|694400000|43.049999237061|1
2024-03-02 21:27:25|03796|6977|VIRB|2.86B|2860000000|339|4656|18.74|36|2024-04-16|15/03/2024|||||339|1|2024-03-19|15/12/2023||||318500000|339|1
2024-03-02 21:27:31|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
2024-03-02 21:27:37|03798|7177|CGR|197.79M|197790000|11.6|316|-52.07|29|2024-04-24|15/03/2024|||||11.60000038147|1|2024-03-04|15/12/2023|||||11.60000038147|1
2024-03-02 21:27:45|03799|953538|VLTSA|956M|956000000|7.3|117118|-58.05|29|2024-04-24|15/03/2024|||||7.3000001907349|1|2024-04-02|15/12/2023|||||7.3000001907349|1
2024-03-02 21:27:51|03800|7444|VRKP|134.96M|134960000|15.2|2055|-15.32|33|2024-04-22|15/03/2024|||||15.199999809265|1|2024-03-27|15/12/2023|||||15.199999809265|1
2024-03-02 21:27:58|03801|17872|WAVE|1.38B|1380000000|56|13191|11.11|29|2024-01-30|15/12/2023|||175600000|132000000|63|1|2023-12-08|15/09/2023|||133400000|133400000|49.299999237061|1
2024-03-02 21:28:04|03802|6993|MWDP|3.93B|3930000000|90.7|48722|-14.43|36|2024-04-25|15/03/2024|||||90.699996948242|1|2024-02-28|15/12/2023|||||89.849998474121|1
2024-03-02 21:28:10|03803|999060|XFAB|978.43M|978430000|7.49|153295|-17.15|21|2024-04-25|15/03/2024||0.23||236000000|7.4899997711182|1|2024-02-08|15/12/2023|0.3|0.26|237700000|243770000|8.75|1
2024-03-02 21:28:15|03804|17900|XIL|22.36M|22360000|3.87|12740|-86.56|30|2024-05-29|15/03/2024|||||3.8699998855591|1|2024-04-04|15/12/2023|||||3.8699998855591|1
2024-03-02 21:28:22|03805|389|AIRP|38.61M|38610000|186.94|574701|24.99|38|2024-04-24|15/03/2024||||7410000000|186.94000244141|1|2024-02-20|15/12/2023|3.11|2.91|6820000000|6730000000|171.67999267578|1
2024-03-02 21:28:29|03806|412|AIR|120.19B|120190000000|152.64|881760|24.2|43|2024-05-01|15/03/2024||1.07||14530000000|152.63999938965|1|2024-02-15|15/12/2023|2.34|2.09|22890000000|22620000000|150.25999450684|1
2024-03-02 21:28:35|03807|413|ALSO|4.64B|4640000000|12.09|2197223|-56.16|37|2024-05-08|15/03/2024||-0.14||8675000000|12.085000038147|1|2024-01-24|15/12/2023|||4330000000|4420000000|11.904999732971|1
2024-03-02 21:28:42|03808|6910|MT|19.73B|19730000000|24.08|2289320|-18.62|43|2024-05-02|15/03/2024||0.8345||14850000000|24.079999923706|1|2024-02-08|15/12/2023|-3.32|-2.06|13520000000|14190000000|25.184999465942|1
2024-03-02 21:28:48|03809|393|AXAF|71.19B|71190000000|32.36|2898633|9.08|36|2024-05-07|15/03/2024|||||32.360000610352|1|2024-02-22|15/12/2023||1.66||50985000000|31.174999237061|1
2024-03-02 21:28:54|03810|396|BNPP|64.38B|64380000000|56.15|2521826|-11.39|43|2024-04-25|15/03/2024||1.95||12160000000|56.150001525879|1|2024-02-01|15/12/2023|1.37|1.35|10900000000|11440000000|62.549999237061|1
2024-03-02 21:29:01|03811|397|BOUY|13.68B|13680000000|36.11|792521|10.7|43|2024-05-16|15/03/2024||-0.26||12290000000|36.110000610352|1|2024-02-27|15/12/2023|1|1.12|15130000000|14430000000|33.979999542236|1
2024-03-02 21:29:08|03812|390|CAPP|38.46B|38460000000|225|348041|26.3|37|2024-04-30|15/03/2024|||||225|1|2024-02-14|15/12/2023||6.42|5620000000|5940000000|205.89999389648|1
2024-03-02 21:29:14|03813|404|CARR|10.61B|10610000000|15.355|1627678|-15.31|37|2024-04-24|15/03/2024||3.42||19530000000|15.354999542236|1|2024-02-20|15/12/2023||3.74|25060000000|25460000000|15.329999923706|1
2024-03-02 21:29:21|03814|407|CAGR|38.17B|38170000000|12.6|4553743|11.48|33|2024-05-03|15/03/2024||0.46||6440000000|12.60000038147|1|2024-02-08|15/12/2023|0.35|0.3881|6020000000|6170000000|13.020000457764|1
2024-03-02 21:29:28|03815|394|DANO|37.67B|37670000000|58.72|1024513|9.43|37|2024-05-29|15/03/2024||||6760000000|58.720001220703|1|2024-02-22|15/12/2023|1.76|1.76|6660000000|6720000000|61.700000762939|1
2024-03-02 21:29:34|03816|6957|DAST|56.27B|56270000000|42.77|1189991|17.23|32|2024-04-25|15/03/2024||0.2936||1520000000|42.764999389648|1|2024-02-01|15/12/2023|0.36|0.3663|1640000000|1670000000|48.235000610352|1
2024-03-02 21:29:41|03817|395|ENGIE|35.59B|35590000000|14.7|4976164|6.8|42|2024-05-17|15/03/2024|||||14.696000099182|1|2024-02-22|15/12/2023|0.45|0.45|20740000000|20740000000|14.529999732971|1
2024-03-02 21:29:47|03818|405|ESLX|89.32B|89320000000|197.58|383080|21.33|37|2024-04-18|15/03/2024||||6330000000|197.58000183105|1|2024-02-14|15/12/2023||2.94|6250000000|6200000000|188.41999816895|1
2024-03-02 21:29:54|03819|6964|EUFI|10.70B|10700000000|55.54|325448|-9.4|38|2024-04-24|15/03/2024|||||55.540000915527|1|2024-02-27|15/12/2023|1.15|1.15|1690000000|1660000000|58.639999389648|1
2024-03-02 21:30:01|03820|6987|HRMS|241.28B|241280000000|2,308.00|51285|33.56|37|2024-04-25|15/03/2024||||3690000000|2308|1|2024-02-09|15/12/2023|101.57|17.29|3360000000|3280000000|2075|1
2024-03-02 21:30:08|03821|670|PRTP|51.97B|51970000000|423.95|220609|-25.84|37|2024-04-23|15/03/2024||||4930000000|423.95001220703|1|2024-02-08|15/12/2023|10.43|15.93|4970000000|4830000000|390.25|1
2024-03-02 21:30:14|03822|400|OREP|236.32B|236320000000|441.95|273251|16.81|37|2024-04-18|15/03/2024||||10920000000|441.95001220703|1|2024-02-08|15/12/2023|2.69|5.66|10610000000|11000000000|452.20001220703|1
2024-03-02 21:30:21|03823|7059|LEGD|24.36B|24360000000|92.94|427073|5.59|43|2024-05-03|15/03/2024||1.18||2100000000|92.940002441406|1|2024-02-15|15/12/2023|1.04|0.9175|2110000000|2130000000|90.980003356934|1
2024-03-02 21:30:27|03824|399|LVMH|422.79B|422790000000|846.4|360589|5.23|37|2024-04-17|15/03/2024||||21400000000|846.40002441406|1|2024-01-25|15/12/2023|6.85|15.49|23950000000|23520000000|683.40002441406|1
2024-03-02 21:30:35|03825|411|MICP|24.26B|24260000000|33.93|1362125|15.13|37|2024-04-24|15/03/2024|||||33.930000305176|1|2024-02-12|15/12/2023||1.62|7190000000|3570000000|30.920000076294|1
2024-03-02 21:30:41|03826|409|ORAN|28.11B|28110000000|10.58|4666488|-1.58|43|2024-04-24|15/03/2024||0.19||10820000000|10.576000213623|1|2024-02-15|15/12/2023|0.29|0.47|11580000000|11570000000|10.631999969482|1
2024-03-02 21:30:48|03827|406|PERP|39.37B|39370000000|156.05|409502|-22.44|37|2024-04-18|15/03/2024||||2640000000|156.05000305176|1|2024-02-15|15/12/2023||6.38|3550000000|3610000000|154.75|1
2024-03-02 21:30:54|03828|6979|PUBP|24.44B|24440000000|97.58|443339|27.32|37|2024-04-18|15/03/2024|||||97.580001831055|1|2024-02-08|15/12/2023||3.53|3540000000|3540000000|93.160003662109|1
2024-03-02 21:31:01|03829|419|RENA|10.47B|10470000000|38.69|1049457|-8.8|37|2024-04-22|15/03/2024||||12590000000|38.689998626709|1|2024-02-14|15/12/2023||4.74|15020000000|15160000000|37.314998626709|1
2024-03-02 21:31:07|03830|6991|SAF|79.99B|79990000000|193.44|457068|44.6|37|2024-04-26|15/03/2024|||||193.44000244141|1|2024-02-15|15/12/2023||2.78||13078000000|175.91999816895|1
2024-03-02 21:31:14|03831|403|SGOB|34.96B|34960000000|68.6|995989|19.83|37|2024-04-25|15/03/2024|||||68.599998474121|1|2024-02-29|15/12/2023||2.40|11420000000|11590000000|71.290000915527|1
2024-03-02 21:31:21|03832|414|SASY|109.48B|109480000000|87.31|1412120|-2.12|43|2024-04-25|15/03/2024||1.76||10860000000|87.309997558594|1|2024-02-01|15/12/2023|1.66|1.73|10920000000|11650000000|93.360000610352|1
2024-03-02 21:31:27|03833|401|SCHN|3.93B|3930000000|209.9|707271|37.12|37|2024-04-25|15/03/2024||||8650000000|209.89999389648|1|2024-02-15|15/12/2023||1.65|9480000000|9640000000|195.39999389648|1
2024-03-02 21:31:35|03834|410|SOGN|18.07B|18070000000|22.74|2977144|-14.14|35|2024-05-03|15/03/2024||1.07||6690000000|22.739999771118|1|2024-02-08|15/12/2023|0.41|0.3911|5960000000|5930000000|22.239999771118|1
2024-03-02 21:31:40|03835|1169015|STLAM|95.04B|95040000000|24.435|2251362|42.3|14|2024-04-30|15/03/2024||||47420000000|24.424999237061|1|2024-02-15|15/12/2023|1.48|1.48|46040000000|45880000000|22.559999465942|1
2024-03-02 21:31:47|03836|417|STMPA|39.03B|39030000000|43.29|1466514|-2.11|43|2024-04-24|15/03/2024||0.6417||3720000000|43.290000915527|1|2024-01-25|15/12/2023|1.14|0.9531|4280000000|4310000000|42.610000610352|1
2024-03-02 21:31:54|03837|7087|TEPRF|6.75B|6750000000|111|230432|-54.69|37|2024-04-30|15/03/2024|||||111|1|2024-03-06|15/12/2023||7.94||2580000000|111|1
2024-03-02 21:32:00|03838|6952|TCFP|28.23B|28230000000|135.4|246294|1.58|37|2024-04-30|15/03/2024|||||135.39999389648|1|2024-03-05|15/12/2023||4.23||9715000000|135.39999389648|1
2024-03-02 21:32:06|03839|416|TTEF|144.29B|144290000000|59.8|3897026|1.15|43|2024-04-26|15/03/2024||2.09||57630000000|59.799999237061|1|2024-02-07|15/12/2023|2.16|2.24|54770000000|56510000000|60.299999237061|1
2024-03-02 21:32:14|03840|420|VIE|20.75B|20750000000|29.01|1551531|3.83|38|2024-05-14|15/03/2024|||||29.010000228882|1|2024-02-29|15/12/2023|0.44|0.44|12190000000|12420000000|29.700000762939|1
2024-03-02 21:32:23|03841|418|SGEF|66.95B|66950000000|117.3|696968|8.63|37|2024-04-25|15/03/2024|||||117.30000305176|1|2024-02-07|15/12/2023||4.69|18200000000|17690000000|118.73999786377|1
2024-03-02 21:32:30|03842|415|VIV|10.72B|10720000000|10.47|2120506|6.73|43|2024-04-29|15/03/2024|||||10.465000152588|1|2024-03-07|15/12/2023||-0.3271||5220000000|10.465000152588|1
2024-03-02 21:32:38|03843|671|URW|9.6B|9600000000|69.08|434848|20.83|33|2024-05-02|15/03/2024|||||69.080001831055|1|2024-02-08|15/12/2023||4.63||1422000000|66.900001525879|1
2024-03-02 21:32:43|03844|953852|WLN|3.11B|3110000000|11|1598600|-71.96|33|2024-05-02|15/03/2024||||1080000000|10.994999885559|1|2024-02-28|15/12/2023|1.07|1.07|1190000000|1190000000|12.244999885559|1
2024-03-02 21:32:49|03845|6576|III|24.18B|24180000000|2,507.00|2167179|51.99|30|2024-05-16|15/03/2024|||||2507|1|2024-02-01|15/12/2023|||||2479|1
2024-03-02 21:32:55|03846|6635|3IN|3.09B|3090000000|334.5|1179404|7.73|15|2023-05-08|15/03/2023|||||327|1|2022-11-08|15/09/2022|||||319.5|1
2024-03-02 21:33:02|03847|28357|FOUR|1.64B|1640000000|5,820.0|74740|29.23|29|2024-05-29|15/03/2024|||||5820|1|2024-03-13|15/12/2023||||687600000|5820|1
2024-03-02 21:33:07|03848|9048|888|389.44M|389440000|86.8|2147580|25.34|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
2024-03-02 21:33:13|03849|14006|BAG|585.24M|585240000|528|153136|-3.83|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
2024-03-02 21:33:19|03850|6750|ASL|1.11B|1110000000|1,314.00|155791|-2.67|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
2024-03-02 21:33:26|03851|6583|ABDN|2.77B|2770000000|155.45|6466859|-32.94|35|2024-05-01|15/03/2024|||||155.44999694824|1|2024-02-27|15/12/2023||7.05||727890000|161.5|1
2024-03-02 21:33:31|03852|6658|ADML|7.97B|7970000000|2,678.0|722604|25.3|34|2024-05-29|15/03/2024|||||2678|1|2024-03-07|15/12/2023||59.59|||2678|1
2024-03-02 21:33:39|03853|1115734|AJBA|1.28B|1280000000|311|897394|-4.31|19|2024-05-23|15/03/2024||0.087||118000000|311|1|2024-01-18|15/12/2023|||||297.20001220703|1
2024-03-02 21:33:44|03854|6820|ATST|3.39B|3390000000|1,194.00|245218|19.16|18|2023-03-09|15/12/2022|0.37||128900000||1018|1|2022-07-28|15/06/2022|-1.16||-337400000||952|1
2024-03-02 21:33:49|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
2024-03-02 21:33:55|03856|6603|AAL|21.36B|21360000000|1,760.8|4905313|-41.09|37|2024-04-23|15/03/2024|||||1760.8000488281|1|2024-02-22|15/12/2023|1.04|0.8746||19496000000|1717.8000488281|1
2024-03-02 21:34:01|03857|6633|ANTO|17.91B|17910000000|1,817.00|1484477|12.09|29|2024-04-17|15/03/2024|||||1817|1|2024-02-20|15/12/2023|0.39|0.3993||3438000000|1765|1
2024-03-02 21:34:07|03858|954886|APAX|753.35M|753350000|153.4|305665|-17.08|12|2023-02-28|15/12/2022|||||177.80000305176|1|2022-08-17|15/06/2022|||||192.60000610352|1
2024-03-02 21:34:12|03859|963710|ASCL|1.34B|1340000000|301|3216088|12.15|31|2024-05-29|15/03/2024|||||301|1|2024-03-04|15/12/2023|||||301|1
2024-03-02 21:34:20|03860|6678|ASHM|1.36B|1360000000|204.6|907926|-21.31|37|2024-04-15|15/03/2024|||||204.60000610352|1|2024-02-07|15/12/2023||7.35|85130000|85130000|210.60000610352|1
2024-03-02 21:34:26|03861|6836|AHT|24.98B|24980000000|5,722.0|1089505|2.4|37|2023-03-07|15/01/2023||0.88||2345000000|5746|1|2022-12-06|15/10/2022||0.95||2509000000|5036|1
2024-03-02 21:34:34|03862|6625|ABF|17.04B|17040000000|2,269.0|1098998|12.22|34|2024-04-23|15/03/2024||77.26||9873000000|2269|1|2024-01-23|15/12/2023|||6890000000||2268|1
2024-03-02 21:34:40|03863|7351|AGRP|1.26B|1260000000|42.24|10148466|-16.44|30|2024-05-21|15/03/2024|||||42.240001678467|1|2024-01-10|15/12/2023|||||46.779998779297|1
2024-03-02 21:34:45|03864|1096186|AML|1.46B|1460000000|176.7|1304204|-19.13|26|2024-05-01|15/03/2024||-0.0136||448470000|176.69999694824|1|2024-02-28|15/12/2023|0.0427|0.0063|593300000|569390000|176.5|1
2024-03-02 21:34:53|03865|6565|AZN|156.26B|156260000000|10,080.0|2697096|-7.22|44|2024-04-25|15/03/2024||1.93||12010000000|10080|1|2024-02-08|15/12/2023|1.45|1.46|12020000000|12080000000|10490|1
2024-03-02 21:34:59|03866|948335|AUTOA|6.75B|6750000000|747.4|2731906|26.94|24|2024-05-30|15/03/2024||14.91||278850000|747.40002441406|1|2024-02-28|15/12/2023|||||738|1
2024-03-02 21:35:03|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
2024-03-02 21:35:09|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
2024-03-02 21:35:15|03869|6810|AGT|1.04B|1040000000|230.50|683248|15.6|14|2022-11-08|15/09/2022|-0.23||-107200000||189|1|2022-06-09|15/03/2022|0.01||11530000||192.19999694824|1
2024-03-02 21:35:21|03870|6615|AV|12.18B|12180000000|447.7|6967134|0.58|34|2024-05-22|15/03/2024|||||447.70001220703|1|2024-03-07|15/12/2023||21.30||22548000000|447.70001220703|1
2024-03-02 21:35:26|03871|949036|BMEB|5.34B|5340000000|532.8|4446914|10.08|30|2024-01-09|15/12/2023|||1650000000|1630000000|561.79998779297|1|2023-11-09|15/09/2023||16.43||2288000000|537.79998779297|1
2024-03-02 21:35:32|03872|6690|BAB|2.55B|2550000000|504|1412954|55.36|19|2024-05-22|15/03/2024||0.2185||1716000000|504|1|2024-02-28|15/12/2023|||||492|1
2024-03-02 21:35:38|03873|6632|BAES|37.73B|37730000000|1,250.00|6116148|35.93|27|2024-05-29|15/03/2024|||||1250|1|2024-02-21|15/12/2023||0.3209||13283000000|1253|1
2024-03-02 21:35:44|03874|27919|BGFD|676.14M|676140000|752.00|230297|-2.21|15|2023-03-21|15/02/2023|-0.11||-6000000||735|1|2022-10-19|15/08/2022|-0.16||-10650000||708|1
2024-03-02 21:35:50|03875|1055838|BAKK|556.86M|556860000|96.6|389368|-12.5|30|2024-05-15|15/03/2024|||||96.599998474121|1|2024-03-05|15/12/2023||||1137000000|96.599998474121|1
2024-03-02 21:35:57|03876|6588|BALF|1.82B|1820000000|343.8|1303737|-4.29|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
2024-03-02 21:36:03|03877|28003|BGEO|2.19B|2190000000|5,020.00|77585|73.7|35|2024-05-15|15/03/2024|||||5020|1|2024-03-04|15/12/2023||7.9||659000000|5020|1
2024-03-02 21:36:09|03878|6554|BNKR|1.31B|1310000000|108.80|1901220|5.43|19|2023-01-18|15/10/2022|-0.07||-81270000||103|1|2022-06-27|15/04/2022|-0.07||-82560000||99.199996948242|1
2024-03-02 21:36:16|03879|282|BARC|25.68B|25680000000|169.8|64469262|-1.14|37|2024-04-25|15/03/2024||0.086||6730000000|169.52000427246|1|2024-02-20|15/12/2023|-0.007|0.0157|5600000000|5770000000|149|1
2024-03-02 21:36:21|03880|6613|BDEV|4.64B|4640000000|479|7232493|9.89|32|2024-05-29|15/03/2024|||||479|1|2024-02-07|15/12/2023||38.30||2785000000|530|1
2024-03-02 21:36:28|03881|27934|BBGIB|883.59M|883590000|123.6|1724116|-17.05|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
2024-03-02 21:36:33|03882|6867|BEZG|4.41B|4410000000|666|2440697|2.86|24|2024-05-10|15/03/2024|||||666|1|2024-03-07|15/12/2023||0.645||3094000000|666|1
2024-03-02 21:36:40|03883|6567|BWY|3.28B|3280000000|2,754.0|460057|31.33|32|2024-03-26|15/01/2024||||1324000000|2754|1|2024-01-03|15/10/2023|||||2546|1
2024-03-02 21:36:45|03884|13127|BKGH|4.95B|4950000000|4,670.0|257754|15.97|15|2023-06-20|15/04/2023|||||3913|1|2022-12-09|15/10/2022|1.98||1200000000|1163000000|3798|1
2024-03-02 21:36:50|03885|6617|||||||36|2024-04-17|15/03/2024|||||2303|1|2024-02-19|15/12/2023|1.3|1.2||26456000000|2403.5|1
2024-03-02 21:36:56|03886|6801|BYG|2.02B|2020000000|1,037.00|424879|-13.58|31|2024-05-22|15/03/2024||27.52||88970000|1037|1|2024-01-12|15/12/2023|||50500000|48200000|1141|1
2024-03-02 21:37:02|03887|14094|BRSC|633.21M|633210000|1,338.00|99153|-2.62|15|2023-04-27|15/02/2023|0.31||18700000||1310|1|2022-11-03|15/08/2022|-3.19||-151400000||1294|1
2024-03-02 21:37:07|03888|14018|BRWM|961.65M|961650000|503.00|497971|-30.81|19|2023-03-06|15/12/2022|1.15||227100000||743|1|2022-08-17|15/06/2022|-0.07||-5050000||624|1
2024-03-02 21:37:14|03889|14033|BCPT|552.82M|552820000|78.8|1540501|-9.84|21|2023-04-17|15/12/2023|||||89.900001525879|1|2022-09-28|15/06/2023|||||76.400001525879|1
2024-03-02 21:37:18|03890|27900|GSCT|761.47M|761470000|150.60|540290|-1.7|14|2022-12-12|15/10/2022|||||143.80000305176|1|2022-06-20|15/04/2022|-0.11||-59740000||141.80000305176|1
2024-03-02 21:37:25|03891|6806|BOY|1.19B|1190000000|623|327979|-5.96|35|2024-04-24|15/03/2024|||||623|1|2024-03-08|15/12/2023||||391000000|623|1
2024-03-02 21:37:30|03892|284|BP|78.85B|78850000000|471.65|44465792|-15.96|34|2024-05-07|15/03/2024||0.1759||52880000000|471.64999389648|1|2024-02-06|15/12/2023|0.1777|0.1608|52140000000|53140000000|454.14999389648|1
2024-03-02 21:37:36|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
2024-03-02 21:37:42|03894|279|BATS|52.07B|52070000000|2,334.5|5343181|-26.01|34|2024-04-23|15/03/2024|||||2334.5|1|2024-02-08|15/12/2023||200.88|7010000000|14464000000|2319|1
2024-03-02 21:37:48|03895|6672|BLND|3.32B|3320000000|358.5|5272461|-19.06|29|2024-05-15|15/03/2024||12.53||155380000|358.5|1|2024-02-26|15/12/2023|||||361.39999389648|1
2024-03-02 21:37:55|03896|6644|BVIC|2.12B|2120000000|857|610365|3.07|39|2024-05-15|15/03/2024||21.00||404400000|857|1|2024-01-25|15/12/2023|||443500000|443210000|855|1
2024-03-02 21:38:01|03897|6719|BT|10.21B|10210000000|104.65|34556150|-26.04|33|2024-05-16|15/03/2024||0.0415||5200000000|104.65000152588|1|2024-02-01|15/12/2023|0.0423|0.036|5340000000|5220000000|112.19999694824|1
2024-03-02 21:38:07|03898|6610|BNZL|10.42B|10420000000|3,104.0|753136|3.29|31|2024-05-29|15/03/2024|||||3104|1|2024-02-26|15/12/2023|0.891|93.88||6001000000|3306|1
2024-03-02 21:38:12|03899|6611|BRBY|4.59B|4590000000|1,287.0|2266813|-49.05|31|2024-05-15|15/03/2024||35.28||1604000000|1287|1|2024-01-12|15/12/2023|||||1360.5|1
2024-03-02 21:38:18|03900|6631|CNE|108.44M|108440000|119.4|271565|-53.86|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
2024-03-02 21:38:24|03901|6757|CLDN|1.8B|1800000000|3,320.0|32475|-7.78|19|2022-11-22|15/09/2022|2.19||131600000||4055|1|2022-05-26|15/03/2022|4.62||264500000||3466.7141113281|1
2024-03-02 21:38:31|03902|6604|CPI|341.96M|341960000|20.3|4628312|-41.77|34|2024-05-29|15/03/2024|||||20.299999237061|1|2024-03-14|15/12/2023||2.44||1396000000|20.299999237061|1
2024-03-02 21:38:37|03903|14019|SHCS|2.53B|2530000000|129.5|2889813|4.02|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
2024-03-02 21:38:43|03904|942375|CARDC|324.51M|324510000|93.9|788071|-7.94|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
2024-03-02 21:38:53|03905|6746|CCL|15.78B|15780000000|1,130.5|699239|45.53|44|2024-06-20|15/05/2024||0.0169||5760000000|1130.5|1|2024-03-21|15/02/2024||-0.1789||5300000000|1130.5|1
2024-03-02 21:39:00|03906|14020|CEY|1.08B|1080000000|93.4|3621430|-10.79|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
2024-03-02 21:39:05|03907|6574|CNA|6.68B|6680000000|126.45|31582582|21.35|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
2024-03-02 21:39:11|03908|28317|CINE|5.22M|5220000|0.38|26983450|-84.02|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
2024-03-02 21:39:18|03909|6863|CTY|1.98B|1980000000|394.00|712477|-7.84|19|2023-02-16|15/12/2022|0.14||73410000||428.5|1|2022-09-19|15/06/2022|-0.04||-11750000||397|1
2024-03-02 21:39:23|03910|28600|CKN|1.13B|1130000000|3,675.0|52853|11.87|18|2023-03-06|15/12/2022|1.49||337100000||3305|1|2022-08-08|15/06/2022|0.98||266700000||3555|1
2024-03-02 21:39:30|03911|25635|CBRO|570.32M|570320000|382.80|1055564|-61.45|32|2024-05-22|15/04/2024|||||382.79998779297|1|2024-03-19|15/01/2024||-155.50|||382.79998779297|1
2024-03-02 21:39:36|03912|6882|CLSH|365.22M|365220000|91.9|543149|-36.97|20|2023-03-14|15/12/2022|-0.25||71400000||137|1|2022-08-10|15/06/2022|0.04||68300000||208|1
2024-03-02 21:39:41|03913|946350|COA|1.11B|1110000000|69.3|2381969|-12.28|16|2023-03-01|15/12/2022||0.04|||73.199996948242|1|2022-08-02|15/06/2022|||||74.599998474121|1
2024-03-02 21:39:47|03914|42596|CCH|9.03B|9030000000|2,464.0|784409|13.03|36|2024-04-30|15/03/2024||||2250000000|2464|1|2024-02-14|15/12/2023||0.7832|2370000000|2460000000|2206|1
2024-03-02 21:39:52|03915|6738|CPG|36.96B|36960000000|2,167.00|3872732|12.11|35|2024-02-08|15/12/2023|||||2150|1|2023-11-20|15/09/2023||45.47||6630000000|2092|1
2024-03-02 21:40:01|03916|6756|CCC|3.29B|3290000000|2,910.00|153147|29.56|37|2024-05-29|15/03/2024|||||2910|1|2024-03-20|15/12/2023||98.97||3651000000|2910|1
2024-03-02 21:40:07|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
2024-03-02 21:40:12|03918|992768|CTEC|5.11B|5110000000|250.4|5833136|10.89|23|2024-05-29|15/03/2024|||||250.39999389648|1|2024-03-06|15/12/2023||0.07||1102000000|250.39999389648|1
2024-03-02 21:40:18|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
2024-03-02 21:40:24|03920|14024|CWK|2.1B|2100000000|3,904.0|96601|25.94|30|2024-05-21|15/03/2024||107.00||1280000000|3904|1|2024-01-18|15/12/2023|||||3888|1
2024-03-02 21:40:30|03921|44417|CRST|551.09M|551090000|215|973698|-7.09|34|2024-04-03|15/01/2024|||||215|1|2024-01-23|15/10/2023||6.00||373000000|204.80000305176|1
2024-03-02 21:40:36|03922|6664|CRH|45.34B|45340000000|6,600.0|1374468|54.33|32|2024-05-03|15/03/2024|||||6600|1|2024-02-29|15/12/2023|0.7526|0.7526|7630000000|7140000000|6200|1
2024-03-02 21:40:42|03923|6710|CRDA|6.79B|6790000000|4,898.0|570733|-27.07|37|2024-05-29|15/03/2024|||||4898|1|2024-02-27|15/12/2023|0.6739|0.6739||1011000000|4903|1
2024-03-02 21:40:47|03924|14023|CURY|735.67M|735670000|66.45|4862475|-16.83|28|2024-03-04|15/01/2024|||||66.449996948242|1|2023-12-14|15/10/2023|-0.0159|-1.80|2010000000|4458000000|45.279998779297|1
2024-03-02 21:40:53|03925|23449|DCC|5.58B|5580000000|5,642.0|212550|21.44|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
2024-03-02 21:40:59|03926|32416|DPH|4.40B|4400000000|3,866.0|1215838|39.47|19|2023-02-27|15/12/2022|0.2||377400000||3104|1|2022-09-05|15/06/2022|0.16||349400000|349000000|3496|1
2024-03-02 21:41:05|03927|6850|DLN|2.25B|2250000000|2,004.0|221520|-22.14|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
2024-03-02 21:41:10|03928|6584|DGE|66.11B|66110000000|2,963.5|4089178|-17.19|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
2024-03-02 21:41:16|03929|32417|DPLM|4.67B|4670000000|3,482.00|357386|22.95|20|2023-05-15|15/03/2023|0.47||582800000||2850|1|2022-11-21|15/09/2022|0.47||564300000||2800|1
2024-03-02 21:41:22|03930|32420|DLGD|2.7B|2700000000|207.7|6083363|17.98|35|2024-05-08|15/03/2024|||||207.69999694824|1|2024-03-21|15/12/2023||0.097||1471000000|207.69999694824|1
2024-03-02 21:41:29|03931|8923|DOM|1.35B|1350000000|345.6|826824|18.36|39|2024-05-29|15/03/2024|||||345.60000610352|1|2024-03-12|15/12/2023||0.0911|||345.60000610352|1
2024-03-02 21:41:35|03932|6689|DRX|1.81B|1810000000|470|1669127|-25.87|35|2024-05-29|15/03/2024|||||470|1|2024-02-29|15/12/2023|||||418.89999389648|1
2024-03-02 21:41:40|03933|6787|SMDS|4.49B|4490000000|326.4|5723396|-3.95|31|2024-06-18|15/04/2024||0.1486||3617000000|326.39999389648|1|2024-04-03|15/01/2024|||||326.39999389648|1
2024-03-02 21:41:47|03934|14027|DNLM|2.34B|2340000000|1,160.00|263108|-4.31|37|2024-04-18|15/03/2024||||456700000|1160|1|2024-02-14|15/12/2023|||482900000|483000000|1085|1
2024-03-02 21:41:53|03935|288|EZJ|4.19B|4190000000|556.8|5183470|14.88|37|2024-05-16|15/03/2024||-41.59||3219000000|556.79998779297|1|2024-01-24|15/12/2023|||1800000000|1770000000|508.20001220703|1
2024-03-02 21:41:58|03936|6807|EDIN|1.03B|1030000000|672.00|342710|-2.04|14|2022-11-23|15/09/2022|-0.82||-131900000||630|1|2022-05-26|15/03/2022|0.23||46720000||626|1
2024-03-02 21:42:03|03937|6833|RS1R|3.64B|3640000000|768.2|1215666|-21.97|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
2024-03-02 21:42:08|03938|14031|ELM|828.47M|828470000|141|958917|9.98|28|2024-05-29|15/03/2024|||||141|1|2024-03-07|15/12/2023||0.0457||352850000|141|1
2024-03-02 21:42:14|03939|1073054|ENOG|1.92B|1920000000|1,049.00|362190|-13.31|16|2024-05-29|15/03/2024|||||1049|1|2024-03-21|15/12/2023|||||1049|1
2024-03-02 21:42:20|03940|28449|ENT|5.86B|5860000000|916.8|3080122|-33.54|31|2024-05-29|15/03/2024|||||916.79998779297|1|2024-03-07|15/12/2023||20.05||2317000000|916.79998779297|1
2024-03-02 21:42:26|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
2024-03-02 21:42:32|03942|6789|ESNT|492.85M|492850000|171.8|472487|-11.09|34|2024-05-29|15/03/2024|||||171.80000305176|1|2024-03-19|15/12/2023||0.0411|||171.80000305176|1
2024-03-02 21:42:38|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
2024-03-02 21:42:43|03944|27918|EOTE|585.8M|585800000|863.00|289801|13.55|15|2023-02-24|15/11/2022|-0.06||-5000||771|1|2022-09-21|15/05/2022|-0.8||-77110000||663|1
2024-03-02 21:42:49|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
2024-03-02 21:42:54|03946|13120|EXPN|30.65B|30650000000|3,356.9|1816315|18.66|18|2023-11-14|15/09/2023||0.68||3270000000|2641|1|2023-05-16|15/03/2023||0.68||3401000000|2738|1
2024-03-02 21:42:59|03947|6594|FCIT|5.01B|5010000000|988.00|424833|4.44|15|2023-03-08|15/12/2022|0.27||163100000||963|1|2022-07-25|15/06/2022|-1.2||-605600000||863|1
2024-03-02 21:43:06|03948|942422|FDM|442.77M|442770000|405.5|266412|-52.18|27|2024-05-29|15/03/2024|||||405.5|1|2024-03-06|15/12/2023||16.90||149900000|405.5|1
2024-03-02 21:43:11|03949|6562|FERG|34.36B|34360000000|16,905.0|117167|40.87|29|2024-06-11|15/04/2024||2.31||7250000000|16905|1|2024-03-05|15/01/2024||1.82||6720000000|16905|1
2024-03-02 21:43:18|03950|6846|FXPO|430.66M|430660000|73.2|1166746|-50.34|28|2024-04-08|15/03/2024|||||73.199996948242|1|2024-03-13|15/12/2023|||||73.199996948242|1
2024-03-02 21:43:23|03951|14034|FCSS|925.55M|925550000|197.60|1027170|-25.43|14|2022-12-01|15/09/2022|-0.23||-102600000||221|1|2022-05-31|15/03/2022|-0.76||-377600000||247|1
2024-03-02 21:43:29|03952|7104|FEV|1.52B|1520000000|372.50|476871|9.88|19|2023-03-16|15/12/2022|0.29||125500000||319|1|2022-07-25|15/06/2022|-0.43||-168700000||291.5|1
2024-03-02 21:43:36|03953|14038|FSV|897.75M|897750000|277.00|437323|-5.3|20|2023-04-27|15/02/2023|0.29||100400000||280.5|1|2022-11-07|15/08/2022|||5510000||270.5|1
2024-03-02 21:43:40|03954|1131005|FINF|4.2M|4200000|0.75|0|0|0||
2024-03-02 21:43:46|03955|27941|FGT|1.65B|1650000000|863.00|725815|-2.38|15|2023-05-15|15/03/2023|1.03||223400000||901|1|2022-12-08|15/09/2022|-0.33||-65150000||853|1
2024-03-02 21:43:51|03956|6708|FGP|1.01B|1010000000|160.2|1095633|50.85|25|2024-05-30|15/03/2024|||||160.19999694824|1|2024-02-28|15/12/2023|||||155.69999694824|1
2024-03-02 21:43:58|03957|6858|FLTRF|29.94B|29940000000|16,985.0|738382|27.42|35|2024-05-09|15/03/2024||||2630000000|16985|1|2024-03-26|15/12/2023||1.77||2640000000|16985|1
2024-03-02 21:44:03|03958|49814|FSFL|532.43M|532430000|91.4|808843|-19.26|15|2023-03-07|15/12/2022|0.06||42760000||114.59999847412|1|2022-09-14|15/06/2022|0.19||120200000||121|1
2024-03-02 21:44:09|03959|6772|FRAS|3.54B|3540000000|813.5|473220|2.2|32|2024-03-04|15/01/2024|||||813.5|1|2023-12-07|15/10/2023|||||908|1
2024-03-02 21:44:17|03960|10522|FRES|3.42B|3420000000|463.6|1110055|-39.6|28|2024-04-24|15/03/2024|||||463.60000610352|1|2024-03-05|15/12/2023||0.05||1291000000|463.60000610352|1
2024-03-02 21:44:23|03961|949092|FUTR|721.81M|721810000|634|738572|-51.6|32|2024-05-16|15/03/2024||||386000000|634|1|2024-02-07|15/12/2023|||||718|1
2024-03-02 21:44:30|03962|6784|GFRD|244.42M|244420000|247|170082|40.02|32|2024-05-29|15/03/2024|||||247|1|2024-03-06|15/12/2023|||||247|1
2024-03-02 21:44:36|03963|50668|GAW|3.13B|3130000000|9,500.0|72994|3.43|30|2024-05-01|15/02/2024|||||9500|1|2024-01-09|15/11/2023||204.40||224800000|9775|1
2024-03-02 21:44:41|03964|27942|GCPI|644.78M|644780000|74.3|2092993|-20.7|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
2024-03-02 21:44:46|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
2024-03-02 21:44:51|03966|14039|FEML|583.34M|583340000|646.20|36014|3.89|5|2018-02-14|15/12/2017|1.45||207100000||703|1|2017-09-29|15/06/2017|1.3||188300000||665.5|1
2024-03-02 21:44:57|03967|940919|GENG|1B|1000000000|404|469299|33.55|31|2024-05-29|15/03/2024|||||404|1|2024-03-12|15/12/2023|||||404|1
2024-03-02 21:45:03|03968|291|GNS|1.14B|1140000000|1,743.0|123488|-41.43|31|2024-05-29|15/03/2024|||||1740|1|2024-02-22|15/12/2023||||320000000|1912|1
2024-03-02 21:45:10|03969|6612|GSK|67.44B|67440000000|1,661.80|8936790|15.5|43|2024-05-01|15/03/2024||0.364||7110000000|1661.8000488281|1|2024-01-31|15/12/2023|0.289|0.2903|8050000000|7620000000|1537.8000488281|1
2024-03-02 21:45:15|03970|13811|GLEN|46.48B|46480000000|382.45|34365163|-25.16|28|2024-04-30|15/03/2024|||||382.45001220703|1|2024-02-21|15/12/2023|-0.0235|0.2405||111662000000|390.39999389648|1
2024-03-02 21:45:21|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
2024-03-02 21:45:26|03972|50663|GFTU_u|1.99B|1990000000|983|469271|6.65|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
2024-03-02 21:45:33|03973|6844|GRI|1.89B|1890000000|256|1921531|1.43|34|2024-05-16|15/03/2024|||||256|1|2024-02-07|15/12/2023|||||261|1
2024-03-02 21:45:39|03974|6665|GPEG|931.98M|931980000|368.4|960103|-34.62|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
2024-03-02 21:45:43|03975|50660|UKWG|3.19B|3190000000|138.4|4072363|-10.65|15|2023-02-21|15/12/2022|0.17||442000000||162.19999694824|1|2022-07-27|15/06/2022|0.24||583200000||152|1
2024-03-02 21:45:52|03976|27822|GNC|472.05M|472050000|102.4|1395017|23.45|36|2024-05-21|15/03/2024|||||102.40000152588|1|2024-01-25|15/12/2023|||||102.90000152588|1
2024-03-02 21:45:59|03977|6818|GRG|2.79B|2790000000|2,748.0|371129|0.51|28|2024-05-29|15/03/2024|||||2748|1|2024-03-05|15/12/2023|||||2748|1
2024-03-02 21:46:04|03978|6768|HLMA|8.68B|8680000000|2,302.0|732596|5.31|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
2024-03-02 21:46:11|03979|6621|HMSO|1.27B|1270000000|25.6|9163550|-12.78|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
2024-03-02 21:46:16|03980|6718|HBR|2.04B|2040000000|264.3|4151991|-10.1|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
2024-03-02 21:46:23|03981|1116140|HVPD|2.23B|2230000000|28.40|2371|9.76|13|2022-10-27|15/07/2022|-1.35||-99990000||25.97500038147|1|2022-05-27|15/01/2022|5||406100000||28.5|1
2024-03-02 21:46:29|03982|6580|HRGV|3.5B|3500000000|738.2|1716810|-10.19|37|2024-04-30|15/03/2024|||||738.20001220703|1|2024-02-22|15/12/2023||31.00||325000000|805.40002441406|1
2024-03-02 21:46:36|03983|6739|HAYS|1.52B|1520000000|95.7|3420154|-20.25|34|2024-04-17|15/03/2024|||||95.699996948242|1|2024-02-22|15/12/2023|0.0236||||95.599998474121|1
2024-03-02 21:46:42|03984|14103|HSL|575.95M|575950000|771.00|106372|-11.58|15|2023-01-26|15/11/2022|-1.34||-97110000||877|1|2022-08-04|15/05/2022|-2.05||-149900000||886|1
2024-03-02 21:46:47|03985|14044|HRI|1.16B|1160000000|2,105.00|76985|9.86|17|2023-02-20|15/12/2022|0.56||42640000||1898|1|2022-07-18|15/06/2022|-6.91||-433000000||1578|1
2024-03-02 21:46:53|03986|28265|HGT|2.06B|2060000000|449.5|693868|25.03|16|2023-03-13|15/12/2022|0.16||85460000||337|1|2022-09-26|15/06/2022|0.08||39460000||350|1
2024-03-02 21:46:58|03987|14041|HICL|2.51B|2510000000|123.8|4725052|-21.45|18|2023-05-23|15/03/2023|0.05||97800000||151|1|2022-11-23|15/09/2022|0.05||104500000||168.19999694824|1
2024-03-02 21:47:04|03988|6589|HIK|4.29B|4290000000|1,933.50|578159|9.7|19|2023-02-23|15/12/2022||0.82||1266000000|1753.5|1|2022-08-04|15/06/2022||0.95||1215000000|1762|1
2024-03-02 21:47:11|03989|28078|HILS|1.47B|1470000000|1,834.00|94084|31.38|36|2024-05-16|15/03/2024|||||1834|1|2024-03-12|15/12/2023||0.6|||1834|1
2024-03-02 21:47:19|03990|28224|HFG|729.36M|729360000|814|99767|11.2|25|2022-09-15|15/07/2022|0.15||2040000000||941|1|2022-05-30|15/12/2022|0.05||1810000000||1124|1
2024-03-02 21:47:26|03991|6749|HSX|4B|4000000000|1,150.00|710646|2.68|30|2024-05-02|15/03/2024|||||1150|1|2024-03-05|15/12/2023||0.68||1938000000|1150|1
2024-03-02 21:47:32|03992|6564|HOCM|488.74M|488740000|95|1670093|45.37|28|2024-04-23|15/03/2024|||||95|1|2024-03-13|15/12/2023||||301570000|95|1
2024-03-02 21:47:37|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
2024-03-02 21:47:44|03994|13138|HWDN|4.64B|4640000000|846.2|1639495|21.06|31|2024-04-30|15/03/2024|||||846.20001220703|1|2024-02-29|15/12/2023||32.80||1414000000|772.59997558594|1
2024-03-02 21:47:50|03995|280|HSBA|115.12B|115120000000|612.8|35006410|-1|39|2024-04-30|15/03/2024||0.2516||13110000000|612.79998779297|1|2024-02-21|15/12/2023|0.1903|0.2157|10310000000|12210000000|643.79998779297|1
2024-03-02 21:47:56|03996|6723|HTG|526.51M|526510000|332.5|485394|8.84|27|2024-02-29|15/12/2023|10.26|0.10|469830000|469000000|300|1|2023-10-26|15/09/2023|||||309|1
2024-03-02 21:48:02|03997|13812|ICAG|7.22B|7220000000|146.75|15112314|-2.97|43|2024-05-10|15/03/2024||0.21||6570000000|146.75|1|2024-02-29|15/12/2023|0.096|0.096|7220000000|7190000000|152.80000305176|1
2024-03-02 21:48:08|03998|960682|IBST|644.26M|644260000|164|1161752|-0.49|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
2024-03-02 21:48:13|03999|27981|ICGT|821.58M|821580000|1,230.00|125350|6.59|15|2022-10-03|15/07/2022|1.84||136600000||991|1|2022-05-12|15/01/2022|1.79||132200000||1016|1
2024-03-02 21:48:20|04000|6688|IGG|2.66B|2660000000|709|1825059|-12.25|36|2024-05-01|15/02/2024|||||709|1|2024-01-25|15/11/2023|0.3893|0.4355|472900000|494430000|775|1
2024-03-02 21:48:26|04001|6716|IMI|4.47B|4470000000|1,726.00|648620|9.03|34|2024-05-09|15/03/2024|||||1726|1|2024-03-01|15/12/2023||56.83||570000000|1733|1
2024-03-02 21:48:34|04002|6569|IMB|14.53B|14530000000|1,697.50|2717415|-16.13|36|2024-05-14|15/03/2024||122.05||4397000000|1697.5|1|2024-02-28|15/12/2023|||||1730.5|1
2024-03-02 21:48:40|04003|6722|INCH|2.85B|2850000000|686.79|1215651|-24.36|36|2024-05-29|15/03/2024|||||690|1|2024-03-05|15/12/2023||41.20||5757000000|690|1
2024-03-02 21:48:46|04004|6673|INF|11.08B|11080000000|814.25|5896504|21.1|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
2024-03-02 21:48:52|04005|1072029|IHPI|917.76M|917760000|277|339708|-1.28|17|2024-05-22|15/03/2024||0.067||72200000|277|1|2024-01-16|15/12/2023|||||286|1
2024-03-02 21:49:00|04006|283|IHG|13.71B|13710000000|8,356.0|537789|48.9|30|2024-05-03|15/03/2024|||||8356|1|2024-02-20|15/12/2023|1.09|0.6516||1069000000|7910|1
2024-03-02 21:49:05|04007|6741|ICP|5.58B|5580000000|1,948.00|1274407|40.85|23|2024-05-28|15/03/2024||63.52||462840000|1948|1|2024-01-25|15/12/2023|||||1637|1
2024-03-02 21:49:12|04008|6696|ITRK|7.4B|7400000000|4,588.0|322408|10.34|37|2024-05-24|15/03/2024|||||4588|1|2024-03-05|15/12/2023||1.23||1733000000|4588|1
2024-03-02 21:49:18|04009|14048|INPP|2.43B|2430000000|127.4|3802016|-14.38|34|2024-05-21|15/03/2024|||||127.40000152588|1|2024-03-21|15/12/2023|||||127.40000152588|1
2024-03-02 21:49:26|04010|6595|INVP|4.47B|4470000000|500.4|780401|-2.11|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
2024-03-02 21:49:33|04011|28602|IPO|505.57M|505570000|48.95|3183424|-24.34|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
2024-03-02 21:49:38|04012|6735|ITV|2.58B|2580000000|63.96|10529002|-25.14|37|2024-05-09|15/03/2024|||||63.959999084473|1|2024-03-07|15/12/2023||5.62||2014000000|63.959999084473|1
2024-03-02 21:49:46|04013|6765|IWG|1.89B|1890000000|188|2602793|3.64|37|2024-05-07|15/03/2024|||||188|1|2024-03-05|15/12/2023|||||188|1
2024-03-02 21:49:51|04014|6630|JDW|923.5M|923500000|767.5|408826|36.81|15|2023-03-16|15/01/2023|0.29||915960000||577|1|2022-10-03|15/07/2022|0.24||933100000||404.60000610352|1
2024-03-02 21:49:57|04015|6706|SBRY|5.82B|5820000000|249.4|6163447|-6.03|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
2024-03-02 21:50:03|04016|28223|FSJ|130.91M|130910000|260|59342|-34.51|28|2024-04-26|15/03/2024|||||260|1|2024-03-04|15/12/2023|||||260|1
2024-03-02 21:50:09|04017|14051|JD|6.21B|6210000000|119.9|17472276|-33.76|24|2024-04-09|15/01/2024||7.13||3618000000|119.90000152588|1|2024-01-03|15/10/2023|||||160.60000610352|1
2024-03-02 21:50:15|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
2024-03-02 21:50:22|04019|6591|WG|989.91M|989910000|146.1|1814142|-24.48|28|2024-05-09|15/03/2024|||||146.10000610352|1|2024-03-26|15/12/2023||0.1167||3460000000|146.10000610352|1
2024-03-02 21:50:27|04020|6598|JMAT|2.89B|2890000000|1,579.5|1407284|-27.45|32|2024-05-30|15/03/2024||94.00||2023000000|1579.5|1|2024-02-28|15/12/2023|||||1582|1
2024-03-02 21:50:33|04021|14050|JAM|1.74B|1740000000|955.00|284761|33.38|15|2023-03-31|15/12/2022|-0.03||230000||700|1|2022-08-23|15/06/2022|-0.71||-132200000||775|1
2024-03-02 21:50:39|04022|6770|JMG|1.18B|1180000000|104.40|2030807|-8.26|15|2023-03-07|15/12/2022|0.01||25780000||113|1|2022-10-04|15/06/2022|-0.19||-219400000||100.59999847412|1
2024-03-02 21:50:45|04023|6918|JII|671.89M|671890000|938.00|89902|16.38|14|2022-12-22|15/09/2022|0.79||63310000||830|1|2022-06-09|15/03/2022|-0.21||-16810000||764|1
2024-03-02 21:50:51|04024|27901|JFJ|783.87M|783870000|535.00|353591|14.32|20|2023-05-17|15/03/2023|||||481.5|1|2022-12-08|15/09/2022|-0.81||-121100000||466.5|1
2024-03-02 21:50:57|04025|14053|JUP|432.88M|432880000|84.7|1385689|-43.91|31|2024-04-23|15/03/2024|||||84.699996948242|1|2024-02-22|15/12/2023||0.0538||176730000|82|1
2024-03-02 21:51:05|04026|955859|KNOS|1.37B|1370000000|1,086.00|458420|-21.59|16|2023-08-30|15/06/2023|||168000000|168000000|1235|1|2023-05-22|15/03/2023|0.16||195000000|191800000|1224|1
2024-03-02 21:51:11|04027|6571|KGF|4.34B|4340000000|232.4|6499072|-17.3|31|2024-05-22|15/04/2024|||||232.39999389648|1|2024-03-25|15/01/2024||8.84||6162000000|232.39999389648|1
2024-03-02 21:51:18|04028|14056|LRE|1.57B|1570000000|659|626128|8.66|43|2024-05-02|15/03/2024|||||659|1|2024-03-06|15/12/2023||0.67||816900000|659|1
2024-03-02 21:51:24|04029|6755|LAND|4.27B|4270000000|627.4|2591700|-6.47|31|2024-05-14|15/03/2024||23.40||363870000|627.40002441406|1|2024-02-28|15/12/2023|||||619.40002441406|1
2024-03-02 21:51:29|04030|14058|LWDB|1.04B|1040000000|800.00|169302|-6.1|19|2023-02-23|15/12/2022|0.12||42700000||825|1|2022-07-28|15/06/2022|-0.82||-76470000||772|1
2024-03-02 21:51:35|04031|6568|LGEN|14.39B|14390000000|243.1|14756608|-4.85|34|2024-04-17|15/03/2024|||||243.10000610352|1|2024-03-06|15/12/2023||11.96|||243.10000610352|1
2024-03-02 21:51:57|04032|287|LLOY|30.24B|30240000000|47.37|170275337|-7.73|37|2024-04-24|15/03/2024||0.0232||4930000000|47.369998931885|1|2024-02-22|15/12/2023|0.017|0.0169|4230000000|4440000000|43.290000915527|1
2024-03-02 21:52:03|04033|6628|LSEG|48.77B|48770000000|9,016.0|1360333|21.44|36|2024-04-25|15/03/2024||||2140000000|9016|1|2024-02-29|15/12/2023|1.69|1.69|2040000000|2090000000|8912|1
2024-03-02 21:52:09|04034|14057|LMPL|1.99B|1990000000|182.8|5145268|-1.46|15|2023-05-24|15/03/2023|-0.27||74800000||188|1|2022-11-23|15/09/2022|-0.25||71900000||190|1
2024-03-02 21:52:14|04035|1153612|MNG|5.28B|5280000000|226.6|5834450|4.28|15|2024-05-29|15/03/2024|||||226.60000610352|1|2024-03-09|15/12/2023||12.40||2959000000|226.60000610352|1
2024-03-02 21:52:21|04036|6636|EMG|2.87B|2870000000|245.6|3867892|-14.37|28|2024-05-29|15/03/2024|||||245.60000610352|1|2024-02-29|15/12/2023||0.11||649490000|241.19999694824|1
2024-03-02 21:52:26|04037|289|MKS|4.76B|4760000000|234.4|10516614|48.12|35|2024-05-22|15/03/2024||8.81||6770000000|234.39999389648|1|2024-01-11|15/12/2023|||3860000000|3850000000|277.70001220703|1
2024-03-02 21:52:33|04038|6839|MSLH|775.09M|775090000|307.2|528734|-7.3|35|2024-05-29|15/03/2024|||||307.20001220703|1|2024-03-18|15/12/2023|||||307.20001220703|1
2024-03-02 21:52:39|04039|8811|MARS|186.55M|186550000|29.45|2199920|-25.63|37|2024-05-15|15/03/2024|||||29.450000762939|1|2024-02-28|15/12/2023|||||30.200000762939|1
2024-03-02 21:52:45|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
2024-03-02 21:52:51|04041|44416|MDCM|3.69B|3690000000|501.00|2354474|0.56|30|2023-08-30|15/06/2023|||||501|1|2023-05-24|15/03/2023||15.78||1637000000|500.5|1
2024-03-02 21:52:57|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
2024-03-02 21:53:04|04043|6692|MRON|8.29B|8290000000|625.8|4561881|91.35|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
2024-03-02 21:53:10|04044|14060|MRCM|1.71B|1710000000|220.00|1428966|1.38|18|2023-04-04|15/01/2023|0.02||24840000||198.19999694824|1|2022-10-13|15/07/2022|-0.37||-277600000||164|1
2024-03-02 21:53:15|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
2024-03-02 21:53:23|04046|6698|MAB|1.41B|1410000000|237.6|249859|48.59|36|2024-05-15|15/03/2024|||||237.60000610352|1|2024-01-17|15/12/2023|||||254.80000305176|1
2024-03-02 21:53:44|04047|6702|MNDI|6.23B|6230000000|1,412.00|1800915|-0.25|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
2024-03-02 21:53:51|04048|6825|MONY|1.32B|1320000000|246|1244108|3.36|37|2024-05-29|15/03/2024|||||246|1|2024-02-19|15/12/2023|||102700000||251.19999694824|1
2024-03-02 21:53:56|04049|6859|MNKS|2.41B|2410000000|1,106.00|426992|11.55|19|2023-06-19|15/04/2022|-3.55||-823600000||1008|1|2022-12-07|15/10/2022|-0.71||-148300000||985|1
2024-03-02 21:54:04|04050|22485|MGAMM|753.15M|753150000|265|513749|-12.69|34|2024-05-29|15/03/2024|||||265|1|2024-03-14|15/12/2023|||||265|1
2024-03-02 21:54:09|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
2024-03-02 21:54:15|04052|6934|MYI|308.62M|308620000|247.00|796364|-8.79|19|2023-03-02|15/12/2022|0.6||86260000||267.60000610352|1|2022-08-12|15/06/2022|0.47||68970000||250|1
2024-03-02 21:54:21|04053|6776|MCG|463.29M|463290000|75.6|2045843|-44.98|19|2023-03-02|15/12/2022|-0.38||1480000000||124|1|2022-07-28|15/06/2022|0.02||1320000000||179.10000610352|1
2024-03-02 21:54:27|04054|6712|NG|38.5B|38500000000|1,035.00|10881217|0.83|21|2024-05-23|15/03/2024||44.61||11543000000|1035|1|2024-02-28|15/12/2023|||||1030|1
2024-03-02 21:54:33|04055|295|NWG|21.57B|21570000000|246.8|27838754|-15.62|38|2024-04-26|15/03/2024||0.0854||3290000000|246.80000305176|1|2024-02-16|15/12/2023|0.139|0.0704|3540000000|3370000000|214.30000305176|1
2024-03-02 21:54:39|04056|32399|NBMI|32.27M|32270000|76.50|132861|17.89|19|2023-04-19|15/12/2022|||||62.384204864502|1|2022-09-06|15/06/2022|||||66.427062988281|1
2024-03-02 21:54:47|04057|1128674|NETW|2.05B|2050000000|384.4|2740143|36.41|0||
2024-03-02 21:54:54|04058|40172|NRRT|234.25M|234250000|75.5|665055|-16.48|15|2023-06-05|15/03/2023|||||85.599998474121|1|2022-11-24|15/09/2022|0.01||35500000||71.699996948242|1
2024-03-02 21:55:02|04059|286|NXT|10.15B|10150000000|8,410.0|397941|22.74|31|2024-05-01|15/04/2024|||||8410|1|2024-03-21|15/01/2024||303.63||2810000000|8410|1
2024-03-02 21:55:08|04060|943190|NESF|446.07M|446070000|75.5|1292824|-29.7|15|2023-06-26|15/03/2023|||||98.099998474121|1|2022-11-17|15/09/2022|0.11||85600000||107|1
2024-03-02 21:55:14|04061|13165|OCDO|3.89B|3890000000|476|2299404|-9.61|35|2024-03-26|15/02/2024|||||476|1|2024-02-29|15/11/2023|||||490.70001220703|1
2024-03-02 21:55:21|04062|942425|OSBO|1.7B|1700000000|433.8|848333|-20.48|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
2024-03-02 21:55:26|04063|19709|OXIG|1.28B|1280000000|2,215.00|68443|-15.62|22|2024-06-11|15/03/2024||0.5695||241900000|2215|1|2024-02-29|15/12/2023|||||2170|1
2024-03-02 21:55:33|04064|6671|PAGE|1.45B|1450000000|458.6|496391|-2.67|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
2024-03-02 21:55:39|04065|27761|PANI|1.49B|1490000000|316|654063|20.84|20|2023-02-23|15/11/2022|0.15||103800000||253|1|2022-08-04|15/05/2022|0.3||178100000||263.5|1
2024-03-02 21:55:47|04066|13156|PAGPA|1.4B|1400000000|665.5|651802|11.29|33|2024-01-26|15/12/2023|||||723|1|2023-12-06|15/09/2023||63.60|||491|1
2024-03-02 21:55:53|04067|6871|PAYP|355.63M|355630000|494|194104|-2.56|32|2024-05-23|15/03/2024|||||494|1|2024-01-24|15/12/2023|||52000000||533|1
2024-03-02 21:55:59|04068|6620|PSON|6.95B|6950000000|1,009.47|1807548|9.42|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
2024-03-02 21:56:04|04069|6648|PNN|1.92B|1920000000|671|950208|-16.65|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
2024-03-02 21:56:08|04070|1009358|PSHP|7.24B|7240000000|49.8|202874|33.9|0||
2024-03-02 21:56:14|04071|6656|PSN|4.43B|4430000000|1,386.5|1390069|12.36|34|2024-04-25|15/03/2024|||||1386.5|1|2024-03-12|15/12/2023||38.00||1124000000|1386.5|1
2024-03-02 21:56:20|04072|19710|PNL|1.66B|1660000000|474.0|732543|0.11|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
2024-03-02 21:56:26|04073|6561|PFC|131.67M|131670000|25.42|9745623|-67.88|28|2024-05-29|15/03/2024|||||25.420000076294|1|2024-03-04|15/12/2023||0.05||1600000000|25.420000076294|1
2024-03-02 21:56:32|04074|101928|PETSP|1.29B|1290000000|277.2|1301636|-29.43|34|2024-05-28|15/03/2024||||689000000|277.20001220703|1|2024-01-30|15/12/2023|||362400000||293|1
2024-03-02 21:56:38|04075|14066|PHNX|5.02B|5020000000|502|2713956|-20.99|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
2024-03-02 21:56:44|04076|13125|PTEC|1.37B|1370000000|449.8|404557|-20.74|27|2024-04-11|15/03/2024|||||449.79998779297|1|2024-03-14|15/12/2023||||854000000|449.79998779297|1
2024-03-02 21:56:50|04077|40956|PLUSP|1.37B|1370000000|1,733.00|308307|-3.51|32|2024-05-29|15/03/2024|||||1733|1|2024-02-20|15/12/2023|||190000000||1831|1
2024-03-02 21:56:55|04078|14064|PCT|3.59B|3590000000|2,950.00|198665|52.22|19|2023-07-18|15/04/2023|||||2230|1|2022-12-12|15/10/2022|-2.16||-268200000||1840|1
2024-03-02 21:57:00|04079|14618|POLY|81.31B|81310000000|355.20|1176382|-28.67|27|2023-10-16|15/09/2023|||||215|1|2023-08-30|15/06/2023|||||215|1
2024-03-02 21:57:08|04080|949175|PPH|550.72M|550720000|1,300.00|28206|12.07|30|2024-05-29|15/03/2024|||||1300|1|2024-02-29|15/12/2023|||||1325|1
2024-03-02 21:57:13|04081|27982|PHP|1.22B|1220000000|91|4072676|-14.15|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
2024-03-02 21:57:18|04082|6707|VANQ|309.31M|309310000|122|368151|-45.78|20|2023-03-29|15/12/2022|0.2||267700000||225.80000305176|1|2022-08-09|15/06/2022|0.13||266200000||196|1
2024-03-02 21:57:23|04083|296|PRU|21.41B|21410000000|782.4|7812857|-38.37|24|2023-03-15|15/12/2022||||2848000000|1183|1|2022-08-10|15/06/2022|0.492||2213000000|2644000000|989.20001220703|1
2024-03-02 21:57:29|04084|954891|PRTC|545.3M|545300000|202|584669|-9.01|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
2024-03-02 21:57:35|04085|6774|PZC|426.16M|426160000|101.8|765528|-45.44|28|2024-05-01|15/02/2024|||||101.80000305176|1|2024-02-07|15/11/2023||6.30||326500000|128|1
2024-03-02 21:57:41|04086|6657|QQ|2.14B|2140000000|373.6|1861622|9.56|21|2024-05-23|15/03/2024||0.1477||981000000|373.60000610352|1|2024-02-28|15/12/2023|||||363.60000610352|1
2024-03-02 21:57:49|04087|1084826|QLT|1.42B|1420000000|106.6|2484739|16.68|24|2024-05-29|15/03/2024|||||106.59999847412|1|2024-03-06|15/12/2023||3.13||304350000|106.59999847412|1
2024-03-02 21:57:55|04088|6754|RNK|335.4M|335400000|71.6|348664|-19.1|22|2024-05-29|15/03/2024|||||71.599998474121|1|2024-02-01|15/12/2023|||||70.400001525879|1
2024-03-02 21:58:02|04089|6881|RAT|1.37B|1370000000|1,580.0|66395|-22.74|36|2024-05-09|15/03/2024|||||1580|1|2024-03-06|15/12/2023||65.35|||1580|1
2024-03-02 21:58:08|04090|6570|RKT|36.62B|36620000000|5,144.0|1966600|-13.08|39|2024-04-17|15/03/2024||||3810000000|5144|1|2024-02-28|15/12/2023||166.65|3560000000|3710000000|5838|1
2024-03-02 21:58:15|04091|6764|RDW|2.13B|2130000000|663.5|3092948|36.97|32|2024-05-29|15/03/2024|||||663.5|1|2024-02-08|15/12/2023||43.20||1064000000|688.5|1
2024-03-02 21:58:19|04092|50681|RSER|386.51M|386510000|916.00|113569|54.73|0||
2024-03-02 21:58:25|04093|6572|REL|64.01B|64010000000|3,407.11|3471849|33.66|35|2024-05-29|15/03/2024|||||3407.1101074219|1|2024-02-15|15/12/2023||56.03||4727000000|3336|1
2024-03-02 21:58:30|04094|50659|TRIG|2.54B|2540000000|102.4|3831459|-17.15|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
2024-03-02 21:58:35|04095|6804|RSW|3.16B|3160000000|4,348.0|70689|7.62|33|2024-05-08|15/03/2024|||||4348|1|2024-02-06|15/12/2023|0.6159|0.6159|||3436|1
2024-03-02 21:58:41|04096|6736|RTO|10.99B|10990000000|439|12104020|-14.46|37|2024-04-18|15/03/2024||||74150000|439|1|2024-03-07|15/12/2023||0.1161||70130000|439|1
2024-03-02 21:58:48|04097|6790|RTN|498.86M|498860000|64.80|11039413|60.32|29|2024-03-06|15/12/2023|||||64.800003051758|1|2023-11-09|15/09/2023|||||65.599998474121|1
2024-03-02 21:58:55|04098|989915|RHIM|1.7B|1700000000|3,602.0|55091|36.85|31|2024-05-02|15/03/2024|||||3602|1|2024-02-28|15/12/2023|||||3588|1
2024-03-02 21:59:00|04099|6771|RMV|4.53B|4530000000|566.2|3956362|0.43|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
2024-03-02 21:59:05|04100|6597|RIO|88.03B|88030000000|5,127.0|3382877|-14.81|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
2024-03-02 21:59:12|04101|6803|RCP|2.58B|2580000000|1,782.0|170772|-11.12|39|2024-05-29|15/03/2024|||||1782|1|2024-03-04|15/12/2023|||||1782|1
2024-03-02 21:59:17|04102|6645|RR|31.35B|31350000000|374.8|44067324|152.97|34|2024-05-29|15/03/2024|||||374.79998779297|1|2024-02-22|15/12/2023||0.0349||7890000000|329.5|1
2024-03-02 21:59:23|04103|6703|ROR|2.67B|2670000000|310.8|1689862|-5.13|34|2024-04-30|15/03/2024|||||310.79998779297|1|2024-03-05|15/12/2023||8.90||389000000|310.79998779297|1
2024-03-02 21:59:29|04104|6593|RDSa|161.01B|161010000000|29.45|7738286|1.37|0||
2024-03-02 21:59:34|04105|8751|RDSb|161.01B|161010000000|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
2024-03-02 21:59:40|04106|41343|IDSI|2.31B|2310000000|241.5|1874471|2.9|30|2024-05-16|15/03/2024||9.50||6680000000|241.5|1|2024-01-19|15/12/2023|||3590000000||251.10000610352|1
2024-03-02 21:59:47|04107|1056378|SBRE|395.71M|395710000|159.2|237628|60.48|28|2024-05-29|15/03/2024|||||159.19999694824|1|2024-03-19|15/12/2023|||||159.19999694824|1
2024-03-02 21:59:53|04108|6780|SAFE|1.72B|1720000000|786|483816|-20.36|34|2024-02-22|15/01/2024|||55300000||796.5|1|2024-01-17|15/10/2023|||57600000|57600000|850|1
2024-03-02 21:59:59|04109|6618|SGE|12.52B|12520000000|1,244.50|3985288|65.84|33|2024-05-16|15/03/2024||17.64||1155000000|1244.5|1|2024-01-18|15/12/2023|||573000000|12000000|1155.5|1
2024-03-02 22:00:05|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
2024-03-02 22:00:26|04111|6752|SVS|1.29B|1290000000|951.5|245433|-2.91|19|2023-03-08|15/12/2022|0.57||1260000000||988.5|1|2022-08-11|15/06/2022|0.25||1040000000||1124|1
2024-03-02 22:00:32|04112|14071|SDP|734.22M|734220000|483.00|203963|-8.52|14|2022-12-07|15/09/2022|-0.6||-93590000||509|1|2022-05-24|15/03/2022|-0.27||-39390000||513|1
2024-03-02 22:00:39|04113|27891|SOI|627.47M|627470000|253.50|352389|-6.28|15|2023-05-04|15/02/2023|0.04||14430000||256.5|1|2022-11-04|15/08/2022|0.04||14530000||244|1
2024-03-02 22:00:45|04114|6733|SDR|6.21B|6210000000|393.7|2071047|-18.23|35|2024-05-02|15/03/2024|||||393.70001220703|1|2024-02-29|15/12/2023||15.68||1195000000|384.89999389648|1
2024-03-02 22:00:51|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
2024-03-02 22:00:56|04116|6760|SMT|11.32B|11320000000|809.00|2698078|14.82|15|2023-11-09|15/09/2022|-1.79||-2520000000||686|1|2023-05-17|15/03/2023|-0.24||-291200000||621|1
2024-03-02 22:01:02|04117|6729|SGRO|10.59B|10590000000|862.8|3580230|6.44|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
2024-03-02 22:01:08|04118|14115|SNR|653.35M|653350000|159.6|910355|-2.92|34|2024-05-29|15/03/2024|||||159.60000610352|1|2024-03-04|15/12/2023||||487400000|159.60000610352|1
2024-03-02 22:01:15|04119|945897|SEQI|1.33B|1330000000|81.4|2140431|-5.35|15|2023-07-10|15/03/2023|||||75.900001525879|1|2022-11-22|15/09/2022|-0.04||-42660000||88.300003051758|1
2024-03-02 22:01:21|04120|6634|SRP|2.07B|2070000000|189.2|3428594|16.72|34|2024-05-29|15/03/2024|||||189.19999694824|1|2024-02-29|15/12/2023|0.0575|5.92||2363000000|179.19999694824|1
2024-03-02 22:01:26|04121|6679|SVT|7.5B|7500000000|2,509.0|983913|-6.52|30|2024-05-22|15/03/2024||40.86||1182000000|2509|1|2024-02-14|15/12/2023|||||2495|1
2024-03-02 22:01:32|04122|6791|SHB|1.62B|1620000000|421.60|615396|1.3|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
2024-03-02 22:01:38|04123|6662|SHI|356.74M|356740000|31.05|535890|-26.07|34|2024-05-29|15/03/2024|||||31.049999237061|1|2024-03-05|15/12/2023|||||31.049999237061|1
2024-03-02 22:01:44|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
2024-03-02 22:01:52|04125|27741|SRET|1.19B|1190000000|88.6|4088023|7.92|19|2024-02-28|15/12/2023|||||86.599998474121|1|2023-11-20|15/09/2023||0.04|||91.349998474121|1
2024-03-02 22:01:59|04126|6695|SN|9.12B|9120000000|1,047.50|3131760|-13.18|34|2024-05-01|15/03/2024||||1420000000|1047.5|1|2024-02-27|15/12/2023|0.6544|21.78|1460000000|1430000000|1125.5|1
2024-03-02 22:02:05|04127|6686|SMIN|5.6B|5600000000|1,620.50|671055|-9.32|23|2024-03-26|15/01/2024||46.94||1520000000|1620.5|1|2023-11-16|15/10/2023|||||1649.5|1
2024-03-02 22:02:11|04128|1097538|SSON|2.22B|2220000000|1,389.00|424658|0.36|8|2023-02-28|15/12/2022|0.69||132500000||1394|1|2022-08-02|15/06/2022|-6.18||-1070000000||1407|1
2024-03-02 22:02:17|04129|14117|SKG|8.73B|8730000000|3,370.0|533447|5.64|39|2024-04-26|15/03/2024|||||3370|1|2024-02-07|15/12/2023|||||2870|1
2024-03-02 22:02:22|04130|961641|SCTS|2.98B|2980000000|1,498.00|334237|27.49|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
2024-03-02 22:02:28|04131|6767|SXS|3.39B|3390000000|3,363.0|247689|-6.17|29|2024-05-02|15/03/2024|||||3363|1|2024-02-29|15/12/2023||||782000000|3608|1
2024-03-02 22:02:33|04132|6808|SPX|7.6B|7600000000|10,325.0|168606|-13.63|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
2024-03-02 22:02:39|04133|6837|SPT|620.48M|620480000|109|1382426|-48.92|28|2024-05-01|15/03/2024|||||109|1|2024-03-06|15/12/2023||0.0555||331500000|109|1
2024-03-02 22:02:44|04134|6669|SSE|17.95B|17950000000|1,642.00|4862542|-4.95|33|2024-05-22|15/03/2024||126.84||3973000000|1642|1|2024-02-08|15/12/2023|||||1653|1
2024-03-02 22:02:51|04135|942377|SSPG|1.75B|1750000000|219.6|1945809|-13.88|19|2024-05-21|15/03/2024||0.74||1476000000|219.60000610352|1|2024-01-30|15/12/2023|||788000000|788000000|225.39999389648|1
2024-03-02 22:02:57|04136|6683|SJP|2.79B|2790000000|511.8|2249543|-59.54|34|2024-04-30|15/03/2024|||||511.79998779297|1|2024-02-28|15/12/2023||0.356|168200000|168200000|621|1
2024-03-02 22:03:03|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
2024-03-02 22:03:10|04138|6670|STAN|18.16B|18160000000|690.8|7167210|-12.31|28|2024-05-02|15/03/2024||0.36||4670000000|690.79998779297|1|2024-02-23|15/12/2023|0.304|0.2556|4020000000|4150000000|605.59997558594|1
2024-03-02 22:03:16|04139|40119|SYNCS|836.13M|836130000|127.2|972958|-23.65|23|2024-05-29|15/03/2024|||||127.19999694824|1|2024-03-05|15/12/2023|||||127.19999694824|1
2024-03-02 22:03:22|04140|14142|SYNTS|251.89M|251890000|154|740751|-86.03|32|2024-03-12|15/12/2023||0.0183||1192000000|154|1|2023-11-15|15/09/2023|||||210.19999694824|1
2024-03-02 22:03:28|04141|6651|TATE|2.41B|2410000000|605|1445839|-24.83|27|2024-05-23|15/03/2024||24.93||875510000|605|1|2024-02-21|15/12/2023|||||618|1
2024-03-02 22:03:35|04142|6800|TW|4.95B|4950000000|140.2|13952192|20.09|36|2024-04-23|15/03/2024|||||140.19999694824|1|2024-02-28|15/12/2023||4.70||1774000000|140.55000305176|1
2024-03-02 22:03:41|04143|986303|TBCG|1.72B|1720000000|3,165.00|54073|25.6|23|2024-05-14|15/03/2024|||||3165|1|2024-02-16|15/12/2023|5.26||551830000||2840|1
2024-03-02 22:03:46|04144|14119|TEP|1.17B|1170000000|1,492.00|171616|-21.8|15|2023-06-19|15/03/2023|||||1538|1|2022-11-22|15/09/2022|0.3||562400000||2335|1
2024-03-02 22:03:52|04145|6870|TMPL|687.98M|687980000|238.00|503915|-3.84|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
2024-03-02 22:03:58|04146|6817|TEM|1.69B|1690000000|150.80|1413889|-2.71|24|2022-12-08|15/09/2022|-0.15||-159000000||145|1|2022-06-14|15/03/2022|-0.21||-234800000||147.60000610352|1
2024-03-02 22:04:04|04147|6581|TSCO|19.39B|19390000000|277.6|23386018|9.25|31|2024-04-10|15/02/2024||11.61||34544000000|277.60000610352|1|2024-01-11|15/11/2023||25.30|23440000000|62131000000|296.39999389648|1
2024-03-02 22:04:10|04148|1053059|TIFS|769.5M|769500000|152|556144|27.52|20|2024-05-02|15/03/2024|||||152|1|2024-03-12|15/12/2023||0.1047||1766000000|152|1
2024-03-02 22:04:15|04149|6637|TCAPI|1.39B|1390000000|181.5|1337652|-6.83|36|2024-05-29|15/03/2024|||||181.5|1|2024-03-12|15/12/2023|||||181.5|1
2024-03-02 22:04:21|04150|6766|TRY|990.14M|990140000|312.00|553906|-0.79|19|2022-12-05|15/09/2022|-1.64||-510800000||319|1|2022-06-01|15/03/2022|0.23||95610000||409|1
2024-03-02 22:04:26|04151|1137603|TRNT|1.42B|1420000000|308.2|959539|16.08|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
2024-03-02 22:04:32|04152|6681|TPK|1.59B|1590000000|755.8|455806|-24.15|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
2024-03-02 22:04:38|04153|942420|BBOXT|2.85B|2850000000|149.5|8130304|1.36|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
2024-03-02 22:04:43|04154|23214|TUIT|2.79B|2790000000|6.416|1037207|-38.22|12|2018-05-09|15/03/2018|||||9339.1298828125|1|2018-02-13|15/12/2017|||||8494.7197265625|1
2024-03-02 22:04:50|04155|6627|TLW|418.12M|418120000|28.78|4177926|-14.7|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
2024-03-02 22:04:55|04156|40198|UDG|2.72B|2720000000|1,079.00|3141705|0|17|2021-11-23|15/09/2021||0.28||669700000|1079|1|2021-05-18|15/03/2021||0.26||735300000|1023|1
2024-03-02 22:05:03|04157|8804|UKCM|844.62M|844620000|65|3244184|19.49|25|2024-05-29|15/03/2024|||||65|1|2024-04-26|15/12/2023|||||65|1
2024-03-02 22:05:10|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
2024-03-02 22:05:16|04159|6661|ULVR|96.8B|96800000000|45.17|4690217|-7.65|37|2024-04-25|15/03/2024||||14830000000|3868|1|2024-02-08|15/12/2023|0.5942|1.24|14180000000|14190000000|3901.5|1
2024-03-02 22:05:23|04160|6848|UTG|4.18B|4180000000|959|968594|0.37|34|2024-04-09|15/03/2024|||||959|1|2024-02-27|15/12/2023|||||986.5|1
2024-03-02 22:05:29|04161|6659|UU|6.94B|6940000000|1,017.50|1945027|2.43|30|2024-05-16|15/03/2024||17.85||981750000|1017.5|1|2024-02-14|15/12/2023|||||1026.5|1
2024-03-02 22:05:35|04162|6684|VSVS|1.26B|1260000000|474|395618|9.17|34|2024-05-29|15/03/2024|||||474|1|2024-02-29|15/12/2023|||||487|1
2024-03-02 22:05:43|04163|6579|VCTX|1.13B|1130000000|1,297.0|148389|-25.93|37|2024-05-13|15/03/2024||||145000000|1297|1|2024-02-09|15/12/2023|||61200000||1344|1
2024-03-02 22:05:48|04164|985785|VEILV|1.2B|1200000000|600.00|182508|5.45|4|2018-04-24|15/12/2017|1.47||333000000||466|1|2017-09-20|15/06/2017|1.17||260400000||391.79998779297|1
2024-03-02 22:05:53|04165|27720|VOF|718.67M|718670000|466.5|236185|4.83|12|2023-03-23|15/12/2022|||||430|1|2022-10-24|15/06/2022|||||432.5|1
2024-03-02 22:05:57|04166|968974|VMUK|2.06B|2060000000|158.75|1987111|-8.66|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
2024-03-02 22:06:03|04167|6654|VTYV|3.76B|3760000000|1,106.00|1366695|42.43|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
2024-03-02 22:06:09|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
2024-03-02 22:06:15|04169|667|VOD|19.08B|19080000000|70.46|102913287|-29.26|24|2024-05-14|15/03/2024||0.05||21302000000|70.459999084473|1|2024-02-05|15/12/2023|||11370000000||68.599998474121|1
2024-03-02 22:06:21|04170|1131407|WOSG|992.3M|992300000|414.2|1023457|-47.8|22|2024-02-08|15/01/2024|||397000000|453800000|381.79998779297|1|2023-12-07|15/10/2023||||381000000|655.5|1
2024-03-02 22:06:27|04171|6674|WEIR|4.8B|4800000000|1,852.00|860330|-7.95|29|2024-04-25|15/03/2024|||||1852|1|2024-02-29|15/12/2023||63.82||1393000000|1876.5|1
2024-03-02 22:06:34|04172|6619|SMWH|1.61B|1610000000|1,242.0|373219|-20.08|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
2024-03-02 22:06:40|04173|6646|WTB|5.98B|5980000000|3,238.0|1074801|5.3|31|2024-04-23|15/02/2024||0.6462||1426000000|3238|1|2024-01-11|15/11/2023||||50000000|3550|1
2024-03-02 22:06:46|04174|6875|WTAN|1.5B|1500000000|243.00|765534|6.81|15|2023-03-15|15/12/2022|0.07||57200000||222|1|2022-08-16|15/06/2022|-0.45||-316500000||236.5|1
2024-03-02 22:06:51|04175|945902|WIZZ|2.31B|2310000000|2,235.0|434324|-18.16|24|2024-05-23|15/03/2024||-0.2074||991720000|2235|1|2024-01-25|15/12/2023|-0.8474|-0.5054|1060000000|1130000000|2030|1
2024-03-02 22:06:57|04176|6861|WKP|951.97M|951970000|494.95|337337|-0.97|30|2024-02-26|15/12/2023|||||491.79998779297|1|2023-11-21|15/09/2023||15.50|||590|1
2024-03-02 22:07:02|04177|32401|WWH|1.83B|1830000000|330.5|1235416|3.44|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
2024-03-02 22:07:08|04178|6578|WPP|7.63B|7630000000|713.6|2835571|-30.75|38|2024-04-30|15/03/2024||||2710000000|713.59997558594|1|2024-02-22|15/12/2023||65.86|3210000000|3210000000|780.40002441406|1
2024-03-02 22:07:17|04179|17981|ARTI|245.05B|245050000000|676|2381641|24.84|31|2024-05-08|15/03/2024||5.00||17020000000|676|1|2024-02-08|15/12/2023|3.41|3.12|17320000000|16600000000|666.54998779297|1
2024-03-02 22:07:23|04180|17980|ACC|507.50B|507500000000|2,702.55|634259|49.63|43|2024-05-29|15/03/2024||15.5||51820000000|2702.5500488281|1|2024-01-25|15/12/2023|28.2|28.38|49180000000|49130000000|2240.6000976562|1
2024-03-02 22:07:30|04181|17984|ADEL|3.80T|3800000000000|3,332.50|3453564|106.49|42|2024-05-01|15/03/2024||10.21||312440000000|3332.5|1|2024-02-01|15/12/2023|16.57|3.07|283360000000|239250000000|3142|1
2024-03-02 22:07:35|04182|1088095|ADNA|3.12T|3120000000000|1,971.00|2734987|267.69|24|2024-05-29|15/03/2024|||||1971|1|2024-01-29|15/12/2023|||24930000000|26750000000|1664.8000488281|1
2024-03-02 22:07:41|04183|18294|APSE|2.89T|2890000000000|1,338.30|7318166|112.25|43|2024-05-02|15/03/2024||11.36||67330000000|1338.3000488281|1|2024-02-01|15/12/2023|10.22|10.28|69200000000|68280000000|1207.6500244141|1
2024-03-02 22:07:47|04184|1111710|ADAG|1.14T|1140000000000|1,040.00|4492032|39.65|24|2024-05-29|15/03/2024|||||1040|1|2024-01-30|15/12/2023|||11560000000||1035.6999511719|1
2024-03-02 22:07:52|04185|958331|ADAI|1.21T|1210000000000|1,083.80|3812328|51.31|30|2024-05-02|15/03/2024|||||1083.8000488281|1|2024-01-29|15/12/2023|||45630000000|44260000000|1061.8000488281|1
2024-03-02 22:07:58|04186|7310|ADTB|485.54B|485540000000|186.75|6388922|22.52|29|2024-05-29|15/03/2024||2.77|||186.75|1|2024-02-01|15/12/2023|2.85|2.79|78090000000|68180000000|171.10000610352|1
2024-03-02 22:08:04|04187|946826|ADIA|218.49B|218490000000|231.35|4967065|-2.79|31|2024-05-30|15/03/2024||-0.57||34570000000|231.35000610352|1|2024-02-14|15/12/2023|-0.975|-0.95|41670000000|41230000000|240.64999389648|1
2024-03-02 22:08:10|04188|947273|AJPH|269.37B|269370000000|2,139.25|116038|81.7|32|2024-05-02|15/03/2024||14.1||10600000000|2139.25|1|2024-01-31|15/12/2023|16.6|16.6|11050000000|11060000000|2111.4499511719|1
2024-03-02 22:08:17|04189|946738|ALEM|205.02B|205020000000|1,043.00|331704|111.4|31|2024-05-01|15/03/2024||6.3||15310000000|1043|1|2024-02-05|15/12/2023|9.2|6.7|16310000000|16310000000|957.40002441406|1
2024-03-02 22:08:22|04190|962425|ALKE|613.61B|613610000000|5,132.00|301473|63.53|31|2024-05-30|15/03/2024||29.90||31400000000|5132|1|2024-02-09|15/12/2023|49.76|40.2|34180000000|32840000000|5311.1499023438|1
2024-03-02 22:08:29|04191|17997|AMAR|155.34B|155340000000|848.75|633348|47.59|34|2024-05-17|15/03/2024||9.52||27740000000|848.75|1|2024-01-31|15/12/2023|14|13.93|28810000000|28810000000|838.20001220703|1
2024-03-02 22:08:35|04192|17998|ABUJ|1.23T|1230000000000|618.95|4648731|66.33|43|2024-05-16|15/03/2024||4.21||44410000000|618.95001220703|1|2024-01-31|15/12/2023|2.6|2.6|44400000000|44400000000|570.84997558594|1
2024-03-02 22:08:41|04193|18004|APLH|881.87B|881870000000|6,133.30|461181|38.24|43|2024-05-29|15/03/2024||21.56||49110000000|6133.2998046875|1|2024-02-08|15/12/2023|17.1|17.06|48510000000|48510000000|6177.9501953125|1
2024-03-02 22:08:48|04194|18005|APLO|337.37B|337370000000|531.2|2392317|68.75|43|2024-05-09|15/03/2024||7.07||65630000000|531.20001220703|1|2024-02-07|15/12/2023|7.99|7.94|65950000000|65950000000|553|1
2024-03-02 22:08:54|04195|18010|ASOK|506.22B|506220000000|172.4|16497481|18.5|45|2024-05-17|15/03/2024||2.97||112090000000|172.39999389648|1|2024-02-04|15/12/2023|1.97|1.91|92730000000|92000000000|174.05000305176|1
2024-03-02 22:09:01|04196|18011|ASPN|2.73T|2730000000000|2,849.80|1201860|-0.08|43|2024-05-09|15/03/2024||13.5||93540000000|2849.8000488281|1|2024-01-17|15/12/2023|15.1|15.03|90750000000|92420000000|3296.8999023438|1
2024-03-02 22:09:08|04197|946934|ASTL|566.52B|566520000000|2,108.95|649501|44.78|32|2024-05-22|15/03/2024||6.85||16310000000|2108.9499511719|1|2024-01-30|15/12/2023|4.2|4.32|13700000000|13700000000|1868.75|1
2024-03-02 22:09:19|04198|1014099|AUFI|386.76B|386760000000|578|3091869|-5.64|29|2024-05-29|15/03/2024||7.43||18190000000|578|1|2024-01-25|15/12/2023|5.61|5.77|17750000000|17750000000|737.25|1
2024-03-02 22:09:25|04199|18014|ARBN|631.03B|631030000000|1,076.95|2755217|121.65|43|2024-05-30|15/03/2024||15.79||73150000000|1076.9499511719|1|2024-02-10|15/12/2023|16.04|15.39|73520000000|73750000000|1003.1500244141|1
2024-03-02 22:09:30|04200|997883|AVEU|2.52T|2520000000000|3,868.25|371180|13.16|30|2024-05-29|15/03/2024||10.7||129490000000|3868.25|1|2024-01-13|15/12/2023|11.3|11.02|132470000000|132470000000|3841|1
2024-03-02 22:09:38|04201|18017|AXBK|3.38T|3380000000000|1,096.70|9663502|30.02|48|2024-04-25|15/03/2024||20.17||186450000000|1096.6999511719|1|2024-01-23|15/12/2023|19.7|19.77|180870000000|180740000000|1121|1
2024-03-02 22:09:44|04202|18020|BAJA|2.28T|2280000000000|8,041.30|525864|116.41|43|2024-04-24|15/03/2024||68.61||115350000000|8041.2998046875|1|2024-01-24|15/12/2023|72.2|72.13|121140000000|120780000000|7095.8999023438|1
2024-03-02 22:09:50|04203|18022|BJFN|4.06T|4060000000000|6,588.00|1235469|8.03|42|2024-04-23|15/03/2024||62.88||97690000000|6588|1|2024-01-29|15/12/2023|59|58.01|92980000000|92980000000|7085.5|1
2024-03-02 22:09:56|04204|18023|BJFS|2.59T|2590000000000|1,611.05|1281897|20.08|40|2024-04-25|15/03/2024||1.06||257640000000|1611.0500488281|1|2024-01-30|15/12/2023|6.8|8.91|167870000000|290380000000|1636.9499511719|1
2024-03-02 22:10:02|04205|18024|BJAT|1.00T|1000000000000|9,030.05|38270|43.93|34|2024-04-25|15/03/2024|||||9030.0498046875|1|2024-01-30|15/12/2023|||||8246.5498046875|1
2024-03-02 22:10:11|04206|39853|BLKI|438.44B|438440000000|2,268.00|308672|10.03|39|2024-05-17|15/03/2024||20.03||26210000000|2268|1|2024-01-24|15/12/2023|16|16.3|23160000000|23080000000|2621.9499511719|1
2024-03-02 22:10:16|04207|1072999|BANH|323.39B|323390000000|200.75|13406650|-14.72|29|2024-05-17|15/03/2024||5.86||36350000000|200.75|1|2024-02-08|15/12/2023|4.55|5.12|52110000000|32180000000|216.25|1
2024-03-02 22:10:22|04208|18047|BOB|1.41T|1410000000000|271.85|22040856|64.68|43|2024-05-24|15/03/2024||6.73||148630000000|271.85000610352|1|2024-01-30|15/12/2023|8.86|7.78|139120000000|133220000000|234.25|1
2024-03-02 22:10:30|04209|18031|BOI|625.99B|625990000000|137.5|27833197|80.04|48|2024-05-29|15/03/2024||4.11|||135.80000305176|1|2024-02-02|15/12/2023|4.42|4.4||50387000000|145.39999389648|1
2024-03-02 22:10:37|04210|18034|BATA|184.39B|184390000000|1,434.65|352888|3.68|36|2024-05-23|15/03/2024||6.7||8490000000|1434.6500244141|1|2024-02-01|15/12/2023|4.5|4.5|9040000000|9030000000|1488.4499511719|1
2024-03-02 22:10:42|04211|18036|BRGR|691.44B|691440000000|593.15|1223680|21.8|32|2024-05-30|15/03/2024||2.45||26880000000|593.15002441406|1|2024-02-06|15/12/2023|2.6|2.7|28820000000|28820000000|567.09997558594|1
2024-03-02 22:10:51|04212|18043|BAJE|1.51T|1510000000000|206.75|23678025|112.62|48|2024-05-29|15/03/2024||2.1||72180000000|206.75|1|2024-01-29|15/12/2023|1.22|1.47|41370000000|48080000000|189.69999694824|1
2024-03-02 22:10:57|04213|18039|BFRG|549.23B|549230000000|1,179.65|1100592|42.21|48|2024-05-21|15/03/2024||5.95||25040000000|1179.6500244141|1|2024-02-12|15/12/2023|6.7|6.86|38660000000|38660000000|1314.0500488281|1
2024-03-02 22:11:04|04214|18042|BHEL|821.42B|821420000000|235.9|36293261|214.57|48|2024-05-28|15/03/2024||1.96||81500000000|235.89999389648|1|2024-02-13|15/12/2023|-0.5|-0.4857|55040000000|56500000000|216.69999694824|1
2024-03-02 22:11:10|04215|18040|BPCL|1.36T|1360000000000|625.2|11756279|94.14|48|2024-05-20|15/03/2024||13.72||882260000000|625.20001220703|1|2024-01-29|15/12/2023|15.95|13.6|1154940000000|1041880000000|474.39999389648|1
2024-03-02 22:11:17|04216|18041|BRTI|6.84T|6840000000000|1,133.00|5664613|52.51|43|2024-05-14|15/03/2024||9.66||398040000000|1133|1|2024-02-05|15/12/2023|4.14|4.89|379000000000|376950000000|1150.8000488281|1
2024-03-02 22:11:22|04217|18045|BION|330.67B|330670000000|276.95|6671943|22.55|43|2024-04-25|15/03/2024||3.06||40850000000|276.95001220703|1|2024-02-08|15/12/2023|5.51|1.52|39540000000|36760000000|290.25|1
2024-03-02 22:11:28|04218|18052|BOSH|856.43B|856430000000|29,037.75|32171|59.51|43|2024-05-21|15/03/2024||||46050000000|29037.75|1|2024-02-12|15/12/2023|175.69|140.07|43600000000|41730000000|25457.150390625|1
2024-03-02 22:11:35|04219|18054|BRIT|1.19T|1190000000000|4,922.55|323399|11.92|43|2024-05-01|15/03/2024||22.69||40800000000|4922.5498046875|1|2024-02-06|15/12/2023|23.2|23.14|42560000000|42580000000|5124.5|1
2024-03-02 22:11:40|04220|18055|ZYDU|932.95B|932950000000|921.7|1467237|98.17|43|2024-05-24|15/03/2024||9.8||53800000000|921.70001220703|1|2024-02-09|15/12/2023|7.6|7.65|45050000000|44910000000|802.04998779297|1
2024-03-02 22:11:47|04221|18057|CNBK|1.06T|1060000000000|586.75|8950662|99.26|48|2024-05-08|15/03/2024||16.15||145000000000|586.75|1|2024-01-24|15/12/2023|20.15|20.12|137120000000|137120000000|455.89999389648|1
2024-03-02 22:11:54|04222|18061|CAST|211.77B|211770000000|214.1|8662002|85.06|33|2024-04-29|15/03/2024|||||214.10000610352|1|2024-02-01|15/12/2023|2.4|2.4|12640000000|12640000000|196.69999694824|1
2024-03-02 22:12:00|04223|18070|CHLA|922.53B|922530000000|1,098.40|1839349|46.53|32|2024-05-02|15/03/2024||11.17||27000000000|1098.4000244141|1|2024-01-25|15/12/2023|10.4|10.41|25800000000|25830000000|1245.8000488281|1
2024-03-02 22:12:07|04224|18071|CIPL|1.20T|1200000000000|1,483.00|1693213|65.5|43|2024-05-10|15/03/2024||10.06||61980000000|1483|1|2024-01-22|15/12/2023|13.07|13.37|66040000000|65140000000|1316.25|1
2024-03-02 22:12:12|04225|18072|CTBK|105.12B|105120000000|138.2|4636234|-2.76|32|2024-05-24|15/03/2024||||7990000000|138.19999694824|1|2024-02-01|15/12/2023|3.4|3.35|7090000000|7450000000|144.89999389648|1
2024-03-02 22:12:18|04226|18075|COAL|2.76T|2760000000000|448.5|15392523|100.29|43|2024-05-29|15/03/2024||||354000000000|448.5|1|2024-02-12|15/12/2023|15.2|15.18|361540000000|357670000000|456.20001220703|1
2024-03-02 22:12:26|04227|39893|COFO|401.76B|401760000000|6,501.05|412593|53.06|43|2024-05-03|15/03/2024||44.3||24160000000|6501.0498046875|1|2024-01-21|15/12/2023|38.6|39.55|23230000000|23380000000|6300|1
2024-03-02 22:12:32|04228|18076|COLG|686.51B|686510000000|2,524.05|296776|68.71|39|2024-05-23|15/03/2024||13.34||14470000000|2524.0500488281|1|2024-01-22|15/12/2023|12.1|10.95|13960000000|13750000000|2536.1999511719|1
2024-03-02 22:12:38|04229|18077|CCRI|597.93B|597930000000|981.35|2106185|64.72|48|2024-05-16|15/03/2024||6.1||22990000000|981.34997558594|1|2024-01-24|15/12/2023|5.5|5.46|22050000000|21960000000|825.29998779297|1
2024-03-02 22:12:44|04230|18080|CORF|318.69B|318690000000|1,082.50|362436|19.99|34|2024-04-23|15/03/2024||10.70||51940000000|1082.5|1|2024-01-30|15/12/2023|7.8|7.8|54640000000|54640000000|1137.5500488281|1
2024-03-02 22:12:51|04231|978762|CROP|193.05B|193050000000|301.1|2623252|-3.98|31|2024-05-29|15/03/2024||1.97||19180000000|301.10000610352|1|2024-02-14|15/12/2023|1.32|1.35|16930000000|16930000000|285.29998779297|1
2024-03-02 22:12:57|04232|18084|CUMM|758.60B|758600000000|2,736.65|660523|71.06|39|2024-05-22|15/03/2024||11.64||22620000000|2736.6499023438|1|2024-02-07|15/12/2023|16.5|16.3|25340000000|25100000000|2401.8500976562|1
2024-03-02 22:13:04|04233|18086|DABU|954.42B|954420000000|538.6|2106584|1.74|43|2024-05-02|15/03/2024||2.27||29900000000|538.59997558594|1|2024-01-31|15/12/2023|2.9|2.94|32550000000|32820000000|535.95001220703|1
2024-03-02 22:13:10|04234|947396|DALB|387.66B|387660000000|2,067.00|386670|11.36|31|2024-05-08|15/03/2024||10.89||41580000000|2067|1|2024-01-24|15/12/2023|14|14.1|36000000000|36000000000|2108.8999023438|1
2024-03-02 22:13:18|04235|947225|DPNT|302.57B|302570000000|2,218.35|386738|21.38|36|2024-05-30|15/03/2024||||21900000000|2218.3500976562|1|2024-02-13|15/12/2023|14.8|14.83|20090000000|20090000000|2197.8999023438|1
2024-03-02 22:13:23|04236|18203|DHAE|24.88B|24880000000|40.65|3449906|28.03|30|2024-04-24|15/03/2024|||||40.650001525879|1|2024-02-09|15/12/2023|||||43.049999237061|1
2024-03-02 22:13:30|04237|18099|DIVI|931.40B|931400000000|3,508.50|474205|21.73|43|2024-05-27|15/03/2024||18.87||21760000000|3508.5|1|2024-02-10|15/12/2023|13.5|13.29|18550000000|18550000000|3652.3000488281|1
2024-03-02 22:13:35|04238|1046345|DIXO|421.34B|421340000000|7,043.20|491491|137.49|29|2024-05-29|15/03/2024||21.8||55580000000|7043.2001953125|1|2024-01-31|15/12/2023|16.22|22.55|48180000000|48180000000|5862.9501953125|1
2024-03-02 22:13:41|04239|18100|DLF|2.28T|2280000000000|922.95|5112234|156.09|43|2024-05-21|15/03/2024||3.13||37310000000|922.95001220703|1|2024-01-24|15/12/2023|2.7|2.68|15210000000|15210000000|739.29998779297|1
2024-03-02 22:13:48|04240|962426|DLPA|193.35B|193350000000|2,328.05|211335|17.87|31|2024-05-17|15/03/2024||10.4||5600000000|2328.0500488281|1|2024-02-01|15/12/2023|9.75|9.74|5390000000|5360000000|2517.3999023438|1
2024-03-02 22:13:54|04241|18101|REDY|1.04T|1040000000000|6,238.90|454165|41.06|38|2024-05-22|15/03/2024||68.35||67020000000|6238.8999023438|1|2024-01-29|15/12/2023|82.68|73.4|72150000000|69290000000|5855.5|1
2024-03-02 22:14:01|04242|18108|EICH|1.06T|1060000000000|3,860.35|674335|22.97|37|2024-05-10|15/03/2024||40.67||42850000000|3860.3500976562|1|2024-02-13|15/12/2023|36.4|35.71|41790000000|41450000000|3871.8500976562|1
2024-03-02 22:14:08|04243|18113|EMAM|200.03B|200030000000|458.25|799401|17.69|34|2024-05-22|15/03/2024||3.25||9090000000|458.25|1|2024-02-09|15/12/2023|6.1|6.04|9960000000|9960000000|485.64999389648|1
2024-03-02 22:14:15|04244|992809|ENDU|259.59B|259590000000|1,845.50|194396|44.34|31|2024-05-29|15/03/2024||||27370000000|1845.5|1|2024-02-06|15/12/2023|10.8|10.82|25610000000|25610000000|2114.1999511719|1
2024-03-02 22:14:21|04245|18118|ESCO|319.74B|319740000000|2,899.00|327974|44|31|2024-05-10|15/03/2024||||24850000000|2899|1|2024-02-08|15/12/2023|25.1|25.02|23200000000|23200000000|2930.3999023438|1
2024-03-02 22:14:27|04246|18122|EXID|277.82B|277820000000|326.85|3160448|80.81|43|2024-05-06|15/03/2024||2.67||42430000000|326.85000610352|1|2024-01-24|15/12/2023|2.8|2.82|38410000000|38410000000|314.70001220703|1
2024-03-02 22:14:34|04247|18125|FED|373.39B|373390000000|153.35|14910872|14.51|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
2024-03-02 22:14:41|04248|18132|FOHE|303.98B|303980000000|402.65|1403082|45.81|43|2024-05-23|15/03/2024||2.08||18020000000|402.64999389648|1|2024-02-07|15/12/2023|1.7|1.7|16800000000|16800000000|456.75|1
2024-03-02 22:14:48|04249|18137|GAIL|1.21T|1210000000000|184.2|27262736|78.7|48|2024-05-24|15/03/2024||3.99||348750000000|184.19999694824|1|2024-01-29|15/12/2023|4.3|4.33|342370000000|345420000000|165.39999389648|1
2024-03-02 22:14:54|04250|1167243|GLAD|294.42B|294420000000|1,800.00|285734|38.47|19|2024-05-29|15/03/2024||16.21||15930000000|1800|1|2024-02-14|15/12/2023|11.7|15.31|15450000000|15120000000|1979.9000244141|1
2024-03-02 22:15:03|04251|18149|GLEN|260.74B|260740000000|924|1415565|119.54|43|2024-05-29|15/03/2024||10.69||31120000000|924|1|2024-02-14|15/12/2023|-12.5|-12.7|25070000000|25010000000|832.20001220703|1
2024-03-02 22:15:11|04252|18150|GMRI|517.88B|517880000000|85.8|60728175|121.63|43|2024-05-29|15/03/2024|||||85.800003051758|1|2024-01-31|15/12/2023|-1.8||21720000000|22270000000|78.800003051758|1
2024-03-02 22:15:18|04253|18152|GOCP|1.30T|1300000000000|1,271.25|1375586|38.91|43|2024-05-07|15/03/2024||4.94||35650000000|1271.25|1|2024-01-31|15/12/2023|5.7|5.82|36600000000|36530000000|1171.8000488281|1
2024-03-02 22:15:25|04254|18153|GODI|274.40B|274400000000|815|560085|93.25|34|2024-05-24|15/03/2024|||||815|1|2024-02-09|15/12/2023|||||850.04998779297|1
2024-03-02 22:15:32|04255|18154|GODR|678.84B|678840000000|2,441.50|778998|115.8|42|2024-04-30|15/03/2024||10.05||6810000000|2441.5|1|2024-02-06|15/12/2023|2.24|2.6|3300000000|3300000000|2322.8500976562|1
2024-03-02 22:15:38|04256|18156|GRAS|1.53T|1530000000000|2,248.00|832850|41.07|43|2024-05-30|15/03/2024||15.36||65500000000|2248|1|2024-02-08|15/12/2023|3.6|3.6|64000000000|64000000000|2111.5|1
2024-03-02 22:15:44|04257|18171|GGAS|397.06B|397060000000|576.8|1783705|13.14|36|2024-05-08|15/03/2024||5.43||42750000000|576.79998779297|1|2024-02-13|15/12/2023|3.21|3.9|40840000000|40700000000|560.45001220703|1
2024-03-02 22:15:51|04258|18170|GSPT|206.84B|206840000000|366.6|1954797|29.52|39|2024-05-09|15/03/2024||4.61||4520000000|366.60000610352|1|2024-02-14|15/12/2023|4.6|4.61|5540000000|5410000000|352.85000610352|1
2024-03-02 22:15:58|04259|18174|HVEL|988.08B|988080000000|1,576.45|907016|26.51|48|2024-05-15|15/03/2024||6.38||52820000000|1576.4499511719|1|2024-01-23|15/12/2023|4.59|5.24|44010000000|45250000000|1375.5999755859|1
2024-03-02 22:16:04|04260|18176|HCLT|4.45T|4450000000000|1,646.30|2931527|48.66|43|2024-04-18|15/03/2024||15.43||288210000000|1646.3000488281|1|2024-01-12|15/12/2023|16.03|15.23|283180000000|280390000000|1484.8000488281|1
2024-03-02 22:16:09|04261|1089258|HDFA|804.11B|804110000000|3,767.45|518833|110.97|28|2024-05-29|15/03/2024||23.29||6520000000|3767.4499511719|1|2024-01-11|15/12/2023|22.91|22.94|6710000000|6710000000|3418.8999023438|1
2024-03-02 22:16:16|04262|18177|HDBK|10.87T|10870000000000|1,430.75|23309554|-9.7|43|2024-04-22|15/03/2024||26.66||415310000000|1430.75|1|2024-01-16|15/12/2023|21.6|21.64|396080000000|396080000000|1672.8000488281|1
2024-03-02 22:16:21|04263|1054973|HDFL|1.27T|1270000000000|592.3|4355549|22.34|28|2024-04-24|15/03/2024||3.95||208260000000|592.29998779297|1|2024-01-12|15/12/2023|1.72|1.72|155260000000|163990000000|644|1
2024-03-02 22:16:28|04264|18179|HROM|915.24B|915240000000|4,578.00|756646|82.7|45|2024-05-02|15/03/2024||53.62||95150000000|4578|1|2024-02-09|15/12/2023|53.6|52.92|99660000000|97470000000|4807.8999023438|1
2024-03-02 22:16:35|04265|18187|HALC|1.16T|1160000000000|522.85|7160232|26.36|48|2024-05-16|15/03/2024||||526000000000|522.84997558594|1|2024-02-12|15/12/2023|10.49|14.5|528080000000|517900000000|591.29998779297|1
2024-03-02 22:16:41|04266|1072997|HIAE|2.11T|2110000000000|3,157.15|1803180|132.74|26|2024-05-10|15/03/2024||38.41||133260000000|3157.1499023438|1|2024-02-12|15/12/2023|18.95|25.13|60610000000|61970000000|2965.3500976562|1
2024-03-02 22:16:47|04267|39868|HCPR|272.31B|272310000000|281.600|15979447|167.62|30|2024-05-27|15/03/2024|||||281.60000610352|1|2024-02-13|15/12/2023|||||240.94999694824|1
2024-03-02 22:16:54|04268|18184|HPCL|735.94B|735940000000|518.8|10963043|137.17|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
2024-03-02 22:17:01|04269|18185|HLL|5.68T|5680000000000|2,416.20|1688418|-1.86|46|2024-04-25|15/03/2024||11.31||153140000000|2416.1999511719|1|2024-01-19|15/12/2023|10.72|11.15|151880000000|154990000000|2548|1
2024-03-02 22:17:07|04270|18186|HZNC|1.32T|1320000000000|313|643311|-1.41|43|2024-05-01|15/03/2024||||88000000000|313|1|2024-01-18|15/12/2023|4.8|4.75|73100000000|74540000000|315.89999389648|1
2024-03-02 22:17:13|04271|18191|HDFC|5.05T|5050000000000|2,724.30|5246348|4.66|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
2024-03-02 22:17:19|04272|18198|ICBK|7.61T|7610000000000|1,084.65|16284625|27.05|39|2024-05-06|15/03/2024||14||252590000000|1084.6500244141|1|2024-01-20|15/12/2023|14.6|14.62|247760000000|247780000000|999.20001220703|1
2024-03-02 22:17:24|04273|1050153|ICIL|813.98B|813980000000|1,652.40|750730|51.25|29|2024-04-19|15/03/2024||9.09||60650000000|1652.4000244141|1|2024-01-16|15/12/2023|8.73|10.23|64370000000|63080000000|1372.8000488281|1
2024-03-02 22:17:29|04274|991131|ICIR|774.88B|774880000000|538|2221364|35.09|31|2024-04-18|15/03/2024||3.53||135330000000|538|1|2024-01-16|15/12/2023|1.58|1.96|102830000000|102970000000|522.20001220703|1
2024-03-02 22:17:35|04275|1073007|ICCI|267.04B|267040000000|826|488370|75.31|30|2024-04-18|15/03/2024||||13810000000|826|1|2024-01-16|15/12/2023|14.34||13230000000|13230000000|758.84997558594|1
2024-03-02 22:17:41|04276|960765|IDFB|583.58B|583580000000|82.55|39074854|49.05|33|2024-04-29|15/03/2024||1.25||60130000000|82.550003051758|1|2024-01-20|15/12/2023|1.02|1.04|58030000000|56510000000|85.699996948242|1
2024-03-02 22:17:47|04277|1161582|INMR|159.2B|159200000000|2,654.40|10031|8.07|21|2024-04-25|15/03/2024||13.15||3170000000|2657.75|1|2024-01-18|15/12/2023|13.63|14|3050000000|3050000000|2601.0500488281|1
2024-03-02 22:17:54|04278|18209|INBA|712.14B|712140000000|528.7|3419482|91.68|35|2024-05-08|15/03/2024||||80300000000|528.70001220703|1|2024-01-24|15/12/2023|16.24|15.7|77160000000|93930000000|445.10000610352|1
2024-03-02 22:18:02|04279|18210|IHTL|837.33B|837330000000|589.5|3381174|87|43|2024-04-25|15/03/2024||3.2||18150000000|589.5|1|2024-02-01|15/12/2023|3.2|3.21|19640000000|19630000000|492.64999389648|1
2024-03-02 22:18:09|04280|18197|IOC|2.37T|2370000000000|172.2|37349891|117.46|48|2024-05-30|15/03/2024||4.25||2050930000000|172.19999694824|1|2024-01-24|15/12/2023|5.86|2.84|2268920000000|2085280000000|138.94999694824|1
2024-03-02 22:18:13|04281|1169003|INID|1.93T|1930000000000|148.7|130876816|417.19|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
2024-03-02 22:18:19|04282|1153181|INIR|743.44B|743440000000|933.7|7021800|52.54|23|2024-05-29|15/03/2024|||||933.70001220703|1|2024-02-13|15/12/2023|3.7|3.78|11180000000|11180000000|900.09997558594|1
2024-03-02 22:18:25|04283|18213|IGAS|304.50B|304500000000|435|2308850|0.39|38|2024-05-30|15/03/2024||8.09||34280000000|435|1|2024-01-24|15/12/2023|5.6|6.43|39810000000|36080000000|435.85000610352|1
2024-03-02 22:18:31|04284|39852|INUS|715.37B|715370000000|265.55|20481478|54.54|43|2024-04-30|15/03/2024||5.87||72580000000|265.54998779297|1|2024-01-22|15/12/2023|5.72|5.2|71990000000|72150000000|216.05000305176|1
2024-03-02 22:18:38|04285|18215|INBK|1.19T|1190000000000|1,526.00|3207588|38.29|43|2024-04-26|15/03/2024||31.52||80620000000|1526|1|2024-01-17|15/12/2023|29.5|29.51|76910000000|72210000000|1667.0500488281|1
2024-03-02 22:18:44|04286|18216|INED|668.93B|668930000000|5,185.00|293887|50.91|48|2024-05-29|15/03/2024||16.19||6220000000|5185|1|2024-02-13|15/12/2023|16.5|16.26|5950000000|5950000000|5387.2001953125|1
2024-03-02 22:18:50|04287|18217|INFY|6.86T|6860000000000|1,656.30|6375060|12.4|38|2024-04-12|15/03/2024||14.96||381320000000|1656.3000488281|1|2024-01-11|15/12/2023|14.74|14.85|388210000000|387170000000|1519.9000244141|1
2024-03-02 22:18:56|04288|961701|INGL|1.22T|1220000000000|3,159.80|847555|70.3|31|2024-05-30|15/03/2024||38.49||158700000000|3159.8000488281|1|2024-02-02|15/12/2023|77.9|78.39|194520000000|194520000000|3066.6000976562|1
2024-03-02 22:19:03|04289|18222|IPCA|306.20B|306200000000|1,206.90|414676|47.84|48|2024-05-28|15/03/2024||5||19980000000|734.84997558594|1|2024-02-14|15/12/2023|6.1|6.27|20530000000|20520000000|734.84997558594|1
2024-03-02 22:19:09|04290|18224|ITC|5.14T|5140000000000|412.05|14450419|9.04|43|2024-05-15|15/03/2024||3.95||179800000000|412.04998779297|1|2024-01-29|15/12/2023|4.5|4.3|164830000000|167600000000|455.64999389648|1
2024-03-02 22:19:15|04291|18241|JNSP|840.51B|840510000000|838.5|2370730|42.73|43|2024-05-30|15/03/2024||11.59||137000000000|838.5|1|2024-01-31|15/12/2023|19.2|19.11|117010000000|116910000000|746.20001220703|1
2024-03-02 22:19:25|04292|18244|JSWE|828.77B|828770000000|505|4124202|120.45|43|2024-05-30|15/03/2024|||||505|1|2024-01-23|15/12/2023|1.4||25430000000|31190000000|510.64999389648|1
2024-03-02 22:19:31|04293|18226|JSTL|2.06T|2060000000000|844.95|2155617|23.62|43|2024-05-17|15/03/2024||13.76||476000000000|844.95001220703|1|2024-01-24|15/12/2023|9.88|11.06|419400000000|440700000000|790.40002441406|1
2024-03-02 22:19:38|04294|18247|JUBI|308.51B|308510000000|468.4|2711147|4.88|45|2024-05-22|15/03/2024||1.37||14000000000|468.39999389648|1|2024-01-31|15/12/2023|0.9|1.29|13550000000|13580000000|510.14999389648|1
2024-03-02 22:19:44|04295|18260|KTKM|3.43T|3430000000000|1,723.70|4553209|0.35|43|2024-04-29|15/03/2024||17.72||92700000000|1723.6999511719|1|2024-01-20|15/12/2023|15.1|15.07|88510000000|88530000000|1764.3000488281|1
2024-03-02 22:19:51|04296|39882|LTFH|426.60B|426600000000|171.4|5868520|90.46|41|2024-04-24|15/03/2024||2.8||23030000000|171.39999389648|1|2024-01-23|15/12/2023|2.58|2.58|22280000000|22290000000|167|1
2024-03-02 22:19:57|04297|991132|LTEH|561.76B|561760000000|5,312.15|193818|43.14|31|2024-04-24|15/03/2024||32.83||25330000000|5312.1499023438|1|2024-01-15|15/12/2023|31.72|31.37|24220000000|24510000000|5468.9501953125|1
2024-03-02 22:20:03|04298|18268|LART|5.02T|5020000000000|3,655.25|2346007|71.26|43|2024-05-10|15/03/2024||30.28||665010000000|3655.25|1|2024-01-29|15/12/2023|21.42|25.02|551280000000|542000000000|3593.4499511719|1
2024-03-02 22:20:09|04299|986039|LTIM|1.57T|1570000000000|5,295.25|515366|12.23|31|2024-04-26|15/03/2024||41.34||91720000000|5295.25|1|2024-01-17|15/12/2023|39.4|39.43|90170000000|90500000000|6235.8999023438|1
2024-03-02 22:20:15|04300|994422|LAUL|220.38B|220380000000|408.9|2261557|33.81|31|2024-05-02|15/03/2024||||17500000000|408.89999389648|1|2024-01-24|15/12/2023|0.4|1.75|11950000000|11940000000|398.95001220703|1
2024-03-02 22:20:22|04301|18269|LICH|356.66B|356660000000|648.4|2519798|82.8|48|2024-05-15|15/03/2024||22.09||21080000000|648.40002441406|1|2024-02-02|15/12/2023|21.1|21.19|21460000000|21420000000|629.65002441406|1
2024-03-02 22:20:28|04302|18270|LUPN|746.32B|746320000000|1,638.00|1354732|146|43|2024-05-15|15/03/2024||10.24||50010000000|1638|1|2024-02-07|15/12/2023|13.5|13.4|51970000000|51720000000|1580.1500244141|1
2024-03-02 22:20:34|04303|18291|MRF|616.83B|616830000000|145,440.00|11878|67.26|36|2024-05-02|15/03/2024||1015.3||63110000000|145440|1|2024-02-09|15/12/2023|1198.1|1237|60480000000|61170000000|142483.09375|1
2024-03-02 22:20:42|04304|985843|MGAS|148.23B|148230000000|1,500.60|549338|67.31|31|2024-05-20|15/03/2024||34.4||15480000000|1500.5999755859|1|2024-01-23|15/12/2023|32.1|32.34|15690000000|15780000000|1319.5|1
2024-03-02 22:20:48|04305|18273|MAHM|2.18T|2180000000000|1,960.10|2744390|57.64|43|2024-05-24|15/03/2024||14.04||272550000000|1960.0999755859|1|2024-02-14|15/12/2023|20.5|20.16|252890000000|255420000000|1646.75|1
2024-03-02 22:20:54|04306|18271|MMFS|355.03B|355030000000|287.65|4163233|14.06|37|2024-04-24|15/03/2024||6.39||19470000000|287.64999389648|1|2024-01-30|15/12/2023|4.5|4.49|18160000000|18080000000|278.60000610352|1
2024-03-02 22:21:02|04307|39888|MNFL|152.61B|152610000000|180.3|9082278|73.02|33|2024-05-15|15/03/2024||6.83||15870000000|180.30000305176|1|2024-02-07|15/12/2023|6.8|6.8|15780000000|15780000000|186.60000610352|1
2024-03-02 22:21:09|04308|18276|MRCO|683.79B|683790000000|528.45|1581564|5.06|43|2024-05-02|15/03/2024||2.62||22960000000|528.45001220703|1|2024-01-29|15/12/2023|3|2.99|24220000000|24220000000|525.09997558594|1
2024-03-02 22:21:15|04309|18277|MRTI|3.64T|3640000000000|11,567.20|612843|35.94|43|2024-04-26|15/03/2024||115.91||377250000000|11567.200195312|1|2024-01-31|15/12/2023|100.64|101.33|333090000000|332720000000|9951.650390625|1
2024-03-02 22:21:22|04310|18279|MAXI|333.39B|333390000000|970.25|1013713|41.06|45|2024-05-28|15/03/2024||5.41||96000000000|970.25|1|2024-02-06|15/12/2023|3.6|3.6|73000000000|74100000000|871.20001220703|1
2024-03-02 22:21:31|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
2024-03-02 22:21:38|04312|18290|MBFL|499.62B|499620000000|2,645.00|634672|27.85|44|2024-05-09|15/03/2024||20.77||33970000000|2645|1|2024-02-01|15/12/2023|19.64|20.77|33380000000|34350000000|2598.5|1
2024-03-02 22:21:43|04313|39890|MUTT|531.53B|531530000000|1,324.00|431468|38.56|36|2024-05-15|15/03/2024||25.37||20440000000|1324|1|2024-02-13|15/12/2023|25.59|25.5|19640000000|19630000000|1351.1999511719|1
2024-03-02 22:21:51|04314|39891|NATP|177.97B|177970000000|993.65|911320|77.65|33|2024-05-27|15/03/2024||16.01||9820000000|993.65002441406|1|2024-02-14|15/12/2023|11.9|12.61|7590000000|7590000000|856.90002441406|1
2024-03-02 22:21:58|04315|18299|NALU|304.51B|304510000000|165.8|38126487|95.74|43|2024-05-22|15/03/2024||||37340000000|165.80000305176|1|2024-02-13|15/12/2023|2.6|2.61|33470000000|33470000000|143.19999694824|1
2024-03-02 22:22:05|04316|946691|NAFL|152.14B|152140000000|3,069.00|226634|-26.95|31|2024-05-09|15/03/2024||30.39||7570000000|3069|1|2024-02-06|15/12/2023|7.2|8.65|5020000000|5020000000|3235.1499023438|1
2024-03-02 22:22:11|04317|30059|NEST|2.50T|2500000000000|2,594.90|914774|40.68|42|2024-02-07|15/12/2023|7.9|7.72|46000000000|45950000000|2456.6499023438|1|2023-10-19|15/09/2023|8.6|86.85|50370000000|50280000000|23263.000488281|0.1
2024-03-02 22:22:17|04318|1053096|NIPF|325.04B|325040000000|516.45|973393|130.71|29|2024-05-29|15/03/2024||||4390000000|516.45001220703|1|2024-01-29|15/12/2023|4.5|4.55|4230000000|4340000000|516.5|1
2024-03-02 22:22:24|04319|18309|NMDC|687.67B|687670000000|234.65|19343577|102.85|45|2024-05-28|15/03/2024||||60400000000|234.64999389648|1|2024-02-14|15/12/2023|5.9|5.76|54100000000|54090000000|226.80000305176|1
2024-03-02 22:22:30|04320|18297|NTPC|3.31T|3310000000000|341.75|17563693|101.11|43|2024-05-17|15/03/2024||5.65||442860000000|341.75|1|2024-01-29|15/12/2023|5.3|5.33|394550000000|394550000000|314.75|1
2024-03-02 22:22:37|04321|18312|OEBO|498.52B|498520000000|1,371.05|857101|56.79|43|2024-05-10|15/03/2024||11.53||12780000000|1371.0500488281|1|2024-01-22|15/12/2023|9.9|9.68|10540000000|10540000000|1504.1999511719|1
2024-03-02 22:22:43|04322|18311|ONGC|3.42T|3420000000000|271.9|22194150|75.62|43|2024-05-30|15/03/2024||10.52||411500000000|271.89999389648|1|2024-02-09|15/12/2023|8.23|8.08|1655690000000|355180000000|273.14999389648|1
2024-03-02 22:22:50|04323|18313|OILI|642.78B|642780000000|592.75|7032451|128.75|48|2024-05-27|15/03/2024||31.8||55700000000|592.75|1|2024-02-13|15/12/2023|21.65|19.29|109130000000|56580000000|468.89999389648|1
2024-03-02 22:22:56|04324|18325|PAGE|396.31B|396310000000|35,531.20|27971|-4.78|34|2024-05-23|15/03/2024||147.79||11940000000|35531.19921875|1|2024-02-08|15/12/2023|136.6|136.74|12290000000|12120000000|36274.1015625|1
2024-03-02 22:23:02|04325|18334|PLNG|422.93B|422930000000|281.95|7491578|27.35|38|2024-05-20|15/03/2024||7.7||145810000000|281.95001220703|1|2024-01-29|15/12/2023|7.94|6.13|147470000000|133570000000|256.60000610352|1
2024-03-02 22:23:08|04326|18335|PFIZ|206.69B|206690000000|4,518.00|27691|21.25|31|2024-05-29|15/03/2024||33.00||6468000000|4518|1|2024-02-09|15/12/2023|27.1|27.1|5400000000|5400000000|4515.3500976562|1
2024-03-02 22:23:15|04327|100258|PIIL|560.14B|560140000000|3,693.00|488040|19.3|40|2024-05-14|15/03/2024||21.56||19910000000|3693|1|2024-02-09|15/12/2023|29.5|29.47|18980000000|18980000000|3455.75|1
2024-03-02 22:23:21|04328|18337|PIDI|1.39T|1390000000000|2,742.20|544194|19.38|34|2024-05-15|15/03/2024||7.45||28910000000|2742.1999511719|1|2024-01-23|15/12/2023|10|10.03|31300000000|31300000000|2677.5|1
2024-03-02 22:23:25|04329|18339|PIRA|209.93B|209930000000|934.4|1510876|22.41|6|2024-05-27|15/03/2024|||||934.40002441406|1|2024-01-29|15/12/2023||5.3|12660000000|12300000000|873.95001220703|1
2024-03-02 22:23:31|04330|1127928|POLC|722.13B|722130000000|4,794.35|1223042|56.33|24|2024-05-29|15/03/2024||31.95||48970000000|4794.3500976562|1|2024-01-17|15/12/2023|27.4|28.58|43400000000|44190000000|4340.7998046875|1
2024-03-02 22:23:37|04331|18341|PWFC|1.37T|1370000000000|415.5|15594908|243.57|47|2024-05-24|15/03/2024||||51540000000|415.5|1|2024-02-07|15/12/2023|10.23|9.9|46810000000|42750000000|454|1
2024-03-02 22:24:42|04332|18342|PGRD|2.67T|2670000000000|286.85|22347763|74.09|6|2024-05-29|15/03/2024||4.44|||286.85000610352|1|2024-02-07|15/12/2023|4.17|4.59|107890000000|108630000000|274.25|1
2024-03-02 22:24:49|04333|18344|PREG|486.39B|486390000000|1,213.35|1150774|189.08|43|2024-05-27|15/03/2024||-15.27||32880000000|1213.3499755859|1|2024-02-13|15/12/2023|2.9|2.9|17960000000|17960000000|1175.0500488281|1
2024-03-02 22:24:55|04334|18346|PROC|520.99B|520990000000|16,050.00|8080|14.73|31|2024-05-08|15/03/2024||57.00||11300000000|16050|1|2024-01-31|15/12/2023|||11330000000|13130000000|17148.400390625|1
2024-03-02 22:25:01|04335|18350|PNBK|1.39T|1390000000000|125.8|72141692|150.95|43|2024-05-16|15/03/2024||2.07||139700000000|125.80000305176|1|2024-01-25|15/12/2023|2.02|2.01|129670000000|129670000000|102.19999694824|1
2024-03-02 22:25:07|04336|987147|RATB|163.72B|163720000000|270.8|10914408|65.77|33|2024-04-18|15/03/2024||||23960000000|270.79998779297|1|2024-01-19|15/12/2023|3.95|3.93|23230000000|23230000000|269.85000610352|1
2024-03-02 22:26:10|04337|18371|RECM|1.22T|1220000000000|462.25|14080106|297.11|0||
2024-03-02 22:26:17|04338|18367|RELI|18.93T|18930000000000|2,980.00|6016037|41.32|43|2024-04-26|15/03/2024||30.71||2333860000000|2980|1|2024-01-19|15/12/2023|25.5|25.69|2251000000000|2252050000000|2735.8999023438|1
2024-03-02 22:26:24|04339|18016|SANO|200.39B|200390000000|8,701.15|15094|49.5|33|2024-05-08|15/03/2024||||7040000000|8701.150390625|1|2024-02-23|15/12/2023|59.9|74.40|6920000000|6940000000|9208.849609375|1
2024-03-02 22:26:30|04340|18376|SBI|6.90T|6900000000000|773.3|20196528|44.1|43|2024-05-10|15/03/2024||14.12||543020000000|773.29998779297|1|2024-02-03|15/12/2023|10.29|10.24|512750000000|512770000000|649.65002441406|1
2024-03-02 22:26:35|04341|1158869|SBIC|682.65B|682650000000|721.3|1907241|-3.91|21|2024-04-22|15/03/2024||6.14||42130000000|721.29998779297|1|2024-01-25|15/12/2023|5.8|5.82|40460000000|40300000000|746.95001220703|1
2024-03-02 22:26:40|04342|1050746|SBIL|1.55T|1550000000000|1,546.90|1350804|40.07|28|2024-04-24|15/03/2024||12.05||247030000000|1546.9000244141|1|2024-01-25|15/12/2023|3.11|5.41|388030000000|200560000000|1410.5500488281|1
2024-03-02 22:26:46|04343|18383|SHCM|929.04B|929040000000|25,749.00|29123|-3.83|48|2024-05-20|15/03/2024||151.01||52520000000|25749|1|2024-02-01|15/12/2023|203.5|201.78|49010000000|49410000000|28556.25|1
2024-03-02 22:26:52|04344|18386|SHMF|923.18B|923180000000|2,457.15|1386111|102.88|43|2024-04-25|15/03/2024||50.8||53470000000|2457.1499023438|1|2024-01-24|15/12/2023|48.3|49.97|52200000000|50580000000|2279.5|1
2024-03-02 22:26:58|04345|18387|SIEM|1.69T|1690000000000|4,738.00|311212|50.09|42|2024-05-09|15/03/2024||13.31||55620000000|4738|1|2024-02-12|15/12/2023|14.21|12.56|48250000000|46050000000|4275.7998046875|1
2024-03-02 22:27:05|04346|18397|SRFL|709.85B|709850000000|2,394.70|525804|6.69|31|2024-05-15|15/03/2024||22.67||38140000000|2394.6999511719|1|2024-01-30|15/12/2023|8.6|8.72|30530000000|30550000000|2246.6000976562|1
2024-03-02 22:27:13|04347|18399|SAIL|568.57B|568570000000|137.65|49917414|54.11|43|2024-05-30|15/03/2024||0.82||268490000000|137.64999389648|1|2024-02-12|15/12/2023|0.75|0.744|233460000000|233410000000|133.64999389648|1
2024-03-02 22:27:19|04348|18405|SUN|3.72T|3720000000000|1,550.55|2224820|61.53|43|2024-05-24|15/03/2024||8.31||122010000000|1550.5500488281|1|2024-01-31|15/12/2023|10.5|10.52|123810000000|123160000000|1371.75|1
2024-03-02 22:27:27|04349|18406|SUTV|247.54B|247540000000|628.15|714841|38.89|48|2024-05-24|15/03/2024||11.68||8690000000|628.15002441406|1|2024-02-14|15/12/2023|11.4|11.25|8860000000|8920000000|613.40002441406|1
2024-03-02 22:27:33|04350|958336|SYNN|281.87B|281870000000|709.7|1046555|22.37|31|2024-04-24|15/03/2024||4.28||10470000000|709.70001220703|1|2024-01-25|15/12/2023|2.9|2.82|8540000000|8310000000|695.65002441406|1
2024-03-02 22:27:40|04351|18417|TTCH|247.89B|247890000000|973.05|1221825|-2.13|43|2024-05-02|15/03/2024||26.11||37500000000|973.04998779297|1|2024-02-05|15/12/2023|6.2|6.2|37300000000|37300000000|997.29998779297|1
2024-03-02 22:27:47|04352|18419|TATA|545.62B|545620000000|1,914.45|865088|59.3|42|2024-05-09|15/03/2024||||58900000000|1914.4499511719|1|2024-01-18|15/12/2023|1.57|6|56330000000|54430000000|1697.5|1
2024-03-02 22:27:53|04353|18420|TCS|14.86T|14860000000000|4,107.10|2192069|23.27|43|2024-04-08|15/03/2024||33.76||619990000000|4107.1000976562|1|2024-01-11|15/12/2023|32.14|31.37|605830000000|600910000000|3695.9250488281|1
2024-03-02 22:28:01|04354|18422|TACN|1.15T|1150000000000|1,207.25|1655210|69.55|43|2024-04-23|15/03/2024||4.38||39640000000|1207.25|1|2024-02-06|15/12/2023|3|3.95|38040000000|38020000000|1150.75|1
2024-03-02 22:28:08|04355|18421|TTEX|485.30B|485300000000|7,792.65|129639|25.66|31|2024-04-24|15/03/2024||34.59||9540000000|7792.6499023438|1|2024-01-23|15/12/2023|33.15|32.97|9140000000|9190000000|8290.25|1
2024-03-02 22:28:14|04356|18425|TAMO|3.79T|3790000000000|988.35|10661129|132.47|39|2024-05-30|15/03/2024||16.05||1214470000000|988.34997558594|1|2024-02-02|15/12/2023|18.3|13.17|1105770000000|1086600000000|878.5|1
2024-03-02 22:28:21|04357|18426|TTPW|1.21T|1210000000000|379.15|21857461|83.54|43|2024-05-02|15/03/2024||2.62||189990000000|379.14999389648|1|2024-02-09|15/12/2023|2.99|2.84|148410000000|147720000000|407.39999389648|1
2024-03-02 22:28:27|04358|18428|TISC|1.94T|1940000000000|155.25|40042813|43.29|43|2024-04-30|15/03/2024||1.32||645000000000|155.25|1|2024-01-24|15/12/2023|0.42|0.2|553120000000|571330000000|130.10000610352|1
2024-03-02 22:28:33|04359|18429|TEML|1.12T|1120000000000|1,272.50|2306890|14.6|43|2024-05-23|15/03/2024||9.94||131620000000|1272.5|1|2024-01-23|15/12/2023|5.8|7.18|131010000000|128040000000|1385.5999755859|1
2024-03-02 22:28:40|04360|18272|TRCE|198.51B|198510000000|840.1|501303|15.78|38|2024-05-20|15/03/2024||7.60||27060000000|840.09997558594|1|2024-02-08|15/12/2023|4|3.92|21060000000|21070000000|995|1
2024-03-02 22:28:46|04361|18433|TITN|3.34T|3340000000000|3,765.95|885030|59.44|43|2024-05-01|15/03/2024||13.59||99850000000|3765.9499511719|1|2024-02-01|15/12/2023|11.8|11.73|130520000000|134490000000|3697.5500488281|1
2024-03-02 22:28:53|04362|18435|TORP|910.93B|910930000000|2,691.50|261225|77.41|43|2024-05-28|15/03/2024||11.84||27120000000|2691.5|1|2024-02-02|15/12/2023|11.26|11.33|27320000000|27280000000|2512.5|1
2024-03-02 22:28:59|04363|18436|TOPO|552.30B|552300000000|1,149.15|893425|116.25|31|2024-05-28|15/03/2024|||||1149.1500244141|1|2024-02-08|15/12/2023|7.8|14|63660000000|63660000000|1150.3000488281|1
2024-03-02 22:29:06|04364|18437|TREN|1.39T|1390000000000|3,905.00|838112|203.02|36|2024-04-25|15/03/2024||3.59||29260000000|1321.25|1|2024-02-07|15/12/2023|9.7|9.73|33130000000|33120000000|1321.25|1
2024-03-02 22:29:14|04365|18442|TVSM|1.07T|1070000000000|2,253.05|935466|110.21|48|2024-05-02|15/03/2024||10.98||79400000000|2253.0500488281|1|2024-01-24|15/12/2023|12.5|12.27|82450000000|82510000000|1987.3499755859|1
2024-03-02 22:29:20|04366|18445|ULTC|2.91T|2910000000000|10,106.35|358228|39.05|43|2024-04-24|15/03/2024||78.51||206600000000|10106.349609375|1|2024-01-19|15/12/2023|61.5|60.84|167400000000|166040000000|9892.25|1
2024-03-02 22:29:28|04367|18447|UNBK|1.12T|1120000000000|146.95|27511970|119.45|48|2024-05-10|15/03/2024||||134600000000|146.94999694824|1|2024-01-20|15/12/2023|5.05|4.6|129410000000|130200000000|135.89999389648|1
2024-03-02 22:29:34|04368|18449|UBBW|449.50B|449500000000|1,700.05|232605|16.62|38|2024-05-22|15/03/2024||5.9||19650000000|1700.0500488281|1|2024-02-08|15/12/2023|3.2|3.2|18230000000|18230000000|1791.6500244141|1
2024-03-02 22:29:40|04369|18451|UNSP|830.05B|830050000000|1,169.00|985097|58.77|45|2024-05-24|15/03/2024||4.26||27190000000|1169|1|2024-01-23|15/12/2023|4.79|4.2|29890000000|33090000000|1108.75|1
2024-03-02 22:29:46|04370|18450|UPLL|357.33B|357330000000|476.05|3371755|-32.77|43|2024-05-06|15/03/2024||4.72||162080000000|476.04998779297|1|2024-02-03|15/12/2023|-17.11|-1.33|98870000000|108130000000|533.65002441406|1
2024-03-02 22:29:52|04371|993204|VARB|1.88T|1880000000000|1,448.00|2199365|111.81|30|2024-05-01|15/03/2024||||34620000000|1448|1|2024-02-05|15/12/2023|1|1.03|26680000000|26800000000|1285.75|1
2024-03-02 22:29:59|04372|18377|VDAN|1.01T|1010000000000|273.05|12133397|-1.13|43|2024-05-09|15/03/2024||||361000000000|273.04998779297|1|2024-01-25|15/12/2023|5.38|3|349680000000|345160000000|262.54998779297|1
2024-03-02 22:30:07|04373|18200|VODA|710.73B|710730000000|14.6|442415996|104.32|43|2024-04-29|15/03/2024||-1.25||109640000000|14.60000038147|1|2024-01-29|15/12/2023|-1.44|-1.78|106730000000|108140000000|14.60000038147|1
2024-03-02 22:30:14|04374|18462|VOLT|367.23B|367230000000|1,109.85|1941583|18.13|43|2024-05-09|15/03/2024||7.54||36310000000|1109.8499755859|1|2024-01-29|15/12/2023|-0.92|2.38|26260000000|24230000000|1005.200012207|1
2024-03-02 22:30:21|04375|18466|WHIR|158.32B|158320000000|1,247.90|273038|-5.09|31|2024-05-23|15/03/2024||7.7||18690000000|1247.9000244141|1|2024-02-02|15/12/2023|2.2|2.28|15360000000|15360000000|1344.9000244141|1
2024-03-02 22:30:27|04376|18467|WIPR|2.73T|2730000000000|522.85|9897214|33.77|38|2024-04-25|15/03/2024||5.49||222400000000|522.84997558594|1|2024-01-12|15/12/2023|5.15|5.12|222050000000|222040000000|448.20001220703|1
2024-03-02 22:30:34|04377|18470|YESB|726.34B|726340000000|25.25|403639615|42.57|48|2024-04-26|15/03/2024||0.12|||25.25|1|2024-01-29|15/12/2023|0.08|0.08|32110000000|38740000000|24.85000038147|1
2024-03-02 22:30:40|04378|18471|ZEE|152.15B|152150000000|158.4|37960540|-20.81|43|2024-05-23|15/03/2024||1.23||21150000000|158.39999389648|1|2024-02-13|15/12/2023|0.85|0.8893|20460000000|20850000000|187.89999389648|1
2024-03-02 22:30:47|04379|946102|2670|632.17B|632170000000|2,553.0|893092|-62.18|37|2024-04-10|15/02/2024||35.66||87320000000|2553|1|2024-01-10|15/11/2023|35.4|28.79|82860000000|81220000000|2488.5|1
2024-03-02 22:30:54|04380|946298|8572|585.13B|585130000000|373.5|1905300|10.5|37|2024-05-09|15/03/2024||||73800000000|373.5|1|2024-01-31|15/12/2023|9.21||74690000000|73000000000|375|1
2024-03-02 22:31:00|04381|946144|4401|320.08B|320080000000|3,134.0|236212|40.41|37|2024-05-09|15/03/2024||||113700000000|3134|1|2024-02-09|15/12/2023|57.81||98830000000|101560000000|2829.5|1
2024-03-02 22:31:06|04382|44296|6857|5.26T|5260000000000|7,119.0|13940429|160.05|42|2024-04-25|15/03/2024||26.08||131900000000|7119|1|2024-01-31|15/12/2023|28.75|21.74|133230000000|120790000000|5850|1
2024-03-02 22:31:13|04383|44267|8267|2.99T|2990000000000|3,500.0|2066349|39.58|43|2024-07-03|15/05/2024||||2440000000000|3500|1|2024-04-10|15/02/2024||23.03||2456060000000|3500|1
2024-03-02 22:31:21|04384|946297|8570|283.21B|283210000000|1,312.0|872368|2.42|39|2024-05-09|15/02/2024||41.71||130460000000|1312|1|2024-01-11|15/11/2023|7.5|39.48|118210000000|124430000000|1315|1
2024-03-02 22:31:28|04385|946310|8905|395.27B|395270000000|1,737.0|1105403|-1.19|38|2024-07-02|15/05/2024||37.12||110400000000|1737|1|2024-04-09|15/02/2024||42.36||112090000000|1737|1
2024-03-02 22:31:34|04386|44240|5201|1.14T|1140000000000|5,377.0|1077720|6.9|31|2024-05-08|15/03/2024||||500200000000|5377|1|2024-02-07|15/12/2023|||535420000000|535420000000|5596|1
2024-03-02 22:31:40|04387|949910|4206|228.5B|228500000000|3,572.0|160522|15.04|37|2024-04-25|15/03/2024||||62400000000|3572|1|2024-01-31|15/12/2023|76.15||61570000000|60390000000|3402|1
2024-03-02 22:31:47|04388|952959|9627|164.49B|164490000000|4,682.0|197620|-15.94|37|2024-06-04|15/04/2024||74.02||101900000000|4682|1|2024-03-01|15/01/2024|98.85|74.02|102630000000|101320000000|4738|1
2024-03-02 22:31:54|04389|946132|4088|499.09B|499090000000|2,188.0|459892|32.05|37|2024-05-08|15/03/2024||45.1||295500000000|2188|1|2024-02-09|15/12/2023|60.27|55.9|267690000000|280000000000|2022|1
2024-03-02 22:32:01|04390|946246|7259|1.54T|1540000000000|5,700.0|875717|49.41|37|2024-04-26|15/03/2024||142.85||1192830000000|5700|1|2024-02-02|15/12/2023|-8.33|134.03|1274040000000|1257160000000|5593|1
2024-03-02 22:32:11|04391|44209|2802|2.88T|2880000000000|5,555.0|1871259|27.41|42|2024-05-09|15/03/2024||44.86||366710000000|5555|1|2024-02-06|15/12/2023|59.84|60.48|379640000000|392950000000|6053|1
2024-03-02 22:32:19|04392|946105|2784|416.46B|416460000000|2,225.0|387927|33.71|37|2024-05-13|15/03/2024||38.32||680300000000|2225|1|2024-02-08|15/12/2023|47.63|37.42|751950000000|756080000000|2394.5|1
2024-03-02 22:32:25|04393|44281|6770|231.9B|231900000000|1,128.0|1739208|-12.63|42|2024-04-30|15/03/2024||21.53||222490000000|1128|1|2024-01-30|15/12/2023|-131.78|34.97|260350000000|255350000000|1293.5|1
2024-03-02 22:32:32|04394|44146|6113|571.22B|571220000000|1,696.0|1271144|36.33|43|2024-05-09|15/03/2024||||114100000000|1696|1|2024-02-08|15/12/2023|24.36||98170000000|96400000000|1589|1
2024-03-02 22:32:39|04395|952375|6436|259.3B|259300000000|3,616.0|147715|41.42|36|2024-04-24|15/03/2024||||45700000000|3616|1|2024-02-01|15/12/2023|49.26||37630000000|32200000000|3411|1
2024-03-02 22:32:46|04396|44248|9202|1.53T|1530000000000|3,244.0|2329920|16.67|42|2024-04-26|15/03/2024||-12.87||494240000000|3244|1|2024-01-31|15/12/2023|118.82|88.02|540850000000|533820000000|3229|1
2024-03-02 22:32:53|04397|946220|6754|174.86B|174860000000|1,328.0|983525|6.24|37|2024-04-25|15/03/2024||28.61||32230000000|1328|1|2024-01-30|15/12/2023|8.6|21.28|26890000000|28800000000|1340.5|1
2024-03-02 22:32:59|04398|44282|8304|313.2B|313200000000|2,681.0|3844473|2.48|43|2024-05-15|15/03/2024||37.13||5200000000|2681|1|2024-02-01|15/12/2023|-229.03|44.01|148820000000|21500000000|3257|1
2024-03-02 22:33:06|04399|951876|2815|169.44B|169440000000|5,320.0|66498|10.83|36|2024-05-10|15/03/2024||51.81||14600000000|5320|1|2024-02-09|15/12/2023|35.32|60.74|16830000000|16830000000|4580|1
2024-03-02 22:33:12|04400|952550|7476|188.22B|188220000000|5,199.0|65137|-5.3|36|2024-05-10|15/03/2024||||27440000000|5199|1|2024-01-31|15/12/2023|51.69||24540000000|24770000000|5620|1
2024-03-02 22:33:19|04401|44184|2502|2.61T|2610000000000|5,160.0|1937417|6.06|42|2024-05-10|15/03/2024||55.06||584100000000|5160|1|2024-02-13|15/12/2023|61.3|61.3|746090000000|746050000000|5551|1
2024-03-02 22:33:26|04402|992296|7747|848.02B|848020000000|3,111.0|841846|37.23|31|2024-05-15|15/03/2024||18.25||25250000000|3111|1|2024-02-14|15/12/2023|13.78|14.18|25630000000|23890000000|2969|1
2024-03-02 22:33:32|04403|44274|3407|1.49T|1490000000000|1,074.0|4022786|13.03|42|2024-05-10|15/03/2024||18.77||746180000000|1074|1|2024-02-07|15/12/2023|20|33.4|718220000000|710990000000|1111.5|1
2024-03-02 22:33:39|04404|946263|7936|1.17T|1170000000000|6,392.0|1540514|77.8|35|2024-05-08|15/03/2024||||165500000000|6392|1|2024-02-09|15/12/2023|-27.34|-62.67|122360000000|122360000000|4663|1
2024-03-02 22:33:44|04405|44160|4503|3T|3000000000000|1,674.5|8029500|-12.03|42|2024-04-24|15/03/2024||5.57||384810000000|1674.5|1|2024-02-05|15/12/2023|10.4|16.77|421930000000|387260000000|1680|1
2024-03-02 22:33:51|04406|953004|9832|129.34B|129340000000|1,659.0|208232|14.1|36|2024-05-07|15/03/2024|||||1659|1|2024-01-31|15/12/2023|50.89||67760000000||1587.5|1
2024-03-02 22:33:59|04407|946226|6845|580.62B|580620000000|4,407.0|371986|23.97|37|2024-05-10|15/03/2024||80.08||83640000000|4407|1|2024-02-08|15/12/2023|54.89|42.8|73470000000|71310000000|4603|1
2024-03-02 22:34:05|04408|946262|7832|1.95T|1950000000000|2,957.5|2585044|5.84|37|2024-05-08|15/03/2024||25.3||260300000000|2957.5|1|2024-02-14|15/12/2023|12.46|44.79|270030000000|275310000000|3125|1
2024-03-02 22:34:12|04409|987115|6532|497.07B|497070000000|3,256.0|2263461|-37.26|30|2024-04-12|15/02/2024||53.59||26450000000|3256|1|2024-01-12|15/11/2023|41.38|47.16|23990000000|25090000000|4715|1
2024-03-02 22:34:19|04410|991446|2412|343.61B|343610000000|2,169.0|1475241|6.22|31|2024-05-08|15/03/2024||||12830000000|2169|1|2024-01-31|15/12/2023|9.53||9640000000|12190000000|2125.5|1
2024-03-02 22:34:26|04411|946340|9783|249.6B|249600000000|2,587.0|397564|28.77|37|2024-05-09|15/03/2024||||106450000000|2587|1|2024-02-09|15/12/2023|46.26||103740000000|106250000000|2599|1
2024-03-02 22:34:33|04412|44235|5108|4.42T|4420000000000|6,452.0|2023688|23.63|39|2024-05-13|15/03/2024||97.17||1106860000000|6452|1|2024-02-16|15/12/2023|94.33|111.3|1115660000000|1137320000000|6482|1
2024-03-02 22:34:39|04413|946206|6448|644.88B|644880000000|2,523.0|974029|25.02|37|2024-05-08|15/03/2024||38.6||201510000000|2523|1|2024-02-06|15/12/2023|69.3|48|213130000000|213500000000|2542.5|1
2024-03-02 22:34:46|04414|949900|2229|402.63B|402630000000|3,223.0|408425|20.62|37|2024-05-07|15/03/2024||18.88||74090000000|3223|1|2024-02-06|15/12/2023|50.46|42.11|80270000000|79880000000|3140|1
2024-03-02 22:34:52|04415|44187|7751|4.33T|4330000000000|4,387.0|4247690|49.85|31|2024-04-24|15/03/2024||64.9||1024980000000|4387|1|2024-01-30|15/12/2023|102.5|77.77|1163720000000|1182340000000|3796|1
2024-03-02 22:34:59|04416|946272|8060|571.75B|571750000000|4,409.0|152425|44.08|37|2024-04-23|15/03/2024||85||157000000000|4409|1|2024-01-29|15/12/2023|78.9|78.9|164920000000|165450000000|4362|1
2024-03-02 22:35:06|04417|946338|9697|1.27T|1270000000000|6,050.0|1231351|38.92|37|2024-05-07|15/03/2024||41.11||38230000000|6050|1|2024-01-31|15/12/2023|44.7|44.67|31250000000|30180000000|5563|1
2024-03-02 22:35:13|04418|44306|6952|281.16B|281160000000|1,213.0|1139361|-6.26|31|2024-05-09|15/03/2024||11.6||67140000000|1213|1|2024-02-07|15/12/2023|11.78|17.5|67740000000|72730000000|1275|1
2024-03-02 22:35:20|04419|44218|9022|3.71T|3710000000000|3,767.0|2672512|23.67|42|2024-04-25|15/03/2024||190.26||421290000000|3767|1|2024-01-30|15/12/2023|125.71|-72.82|455520000000|416950000000|3650|1
2024-03-02 22:35:26|04420|952820|8439|780.51B|780510000000|1,594.0|468181|36.82|36|2024-05-09|15/03/2024||||310000000000|1594|1|2024-02-09|15/12/2023|43.81||317910000000|317900000000|1629|1
2024-03-02 22:35:32|04421|44307|8331|896.8B|896800000000|1,253.5|2570353|29.23|43|2024-05-10|15/03/2024||20.5|||1253.5|1|2024-02-02|15/12/2023|21.27|21.85|78830000000|41100000000|1106|1
2024-03-02 22:35:38|04422|44283|9502|1.43T|1430000000000|1,887.0|2330058|36.25|31|2024-04-28|15/03/2024||40.3||936100000000|1887|1|2024-01-31|15/12/2023|60.28|4.6|855600000000|856450000000|1909.5|1
2024-03-02 22:35:45|04423|44175|4519|10.05T|10050000000000|6,109.0|2253168|84.28|32|2024-04-24|15/03/2024||48.18||258590000000|6109|1|2024-02-01|15/12/2023|55.43|50.77|273810000000|273840000000|5347|1
2024-03-02 22:35:52|04424|946330|9504|366.9B|366900000000|1,018.5|2233866|57.42|31|2024-04-26|15/03/2024||-7.2||431600000000|1018.5|1|2024-01-31|15/12/2023|-7|12.9|363280000000|376000000000|1049|1
2024-03-02 22:35:59|04425|946097|2579|355.28B|355280000000|1,980.0|743839|39.34|37|2024-05-09|15/03/2024||||190400000000|1980|1|2024-02-14|15/12/2023|-11.1|-5.92|204760000000|204760000000|1958|1
2024-03-02 22:36:05|04426|952591|7616|190.72B|190720000000|2,199.0|285832|14.06|36|2024-05-09|15/03/2024|||||2199|1|2024-02-08|15/12/2023|7.52||61190000000||2316.5|1
2024-03-02 22:36:12|04427|44124|1721|407.32B|407320000000|3,390.0|445744|36.42|42|2024-05-10|15/03/2024||69.46||207370000000|3390|1|2024-02-08|15/12/2023|66.34|50.74|138860000000|130970000000|3199|1
2024-03-02 22:36:18|04428|976159|7186|892.9B|892900000000|767|3669034|31.34|33|2024-05-10|15/03/2024||12.03|||767|1|2024-02-05|15/12/2023|13.74|12.99|83940000000|58100000000|704.59997558594|1
2024-03-02 22:36:24|04429|962543|5021|586.14B|586140000000|6,692.0|474642|58.95|32|2024-05-09|15/03/2024||171.5||634750000000|6692|1|2024-02-08|15/12/2023|111.28|27.9|704740000000|638500000000|6035|1
2024-03-02 22:36:31|04430|949906|3349|574.02B|574020000000|14,485.0|178608|20.81|36|2024-04-08|15/02/2024||137.13||233310000000|14485|1|2024-01-12|15/11/2023|128.18|123.4|234780000000|228620000000|16040|1
2024-03-02 22:36:38|04431|44262|8253|485.85B|485850000000|2,978.0|761147|61.76|43|2024-05-15|15/03/2024||63.09||90200000000|2978|1|2024-02-13|15/12/2023|110.44|69.3|93650000000|92930000000|2732.5|1
2024-03-02 22:36:45|04432|952146|4751|527.5B|527500000000|1,042.0|7641358|-6.8|36|2024-04-24|15/03/2024||12.23||207720000000|1042|1|2024-01-31|15/12/2023|-0.93|3.77|193080000000|182400000000|951.09997558594|1
2024-03-02 22:36:51|04433|44207|7912|1.06T|1060000000000|4,398.0|735041|18.38|42|2024-05-10|15/03/2024||||355800000000|4398|1|2024-02-09|15/12/2023|91.51||367500000000|366300000000|4231|1
2024-03-02 22:36:58|04434|44138|8750|3.32T|3320000000000|3,506.0|3659476|22.39|43|2024-05-15|15/03/2024||73.32||587550000000|3506|1|2024-02-14|15/12/2023|70.45|70.45|2230670000000|1906500000000|3194|1
2024-03-02 22:37:05|04435|946137|4202|414.66B|414660000000|1,494.5|1059239|50.35|37|2024-05-09|15/03/2024||44.97||148500000000|1494.5|1|2024-02-06|15/12/2023|51.29|48.89|143270000000|145400000000|1476.5|1
2024-03-02 22:37:12|04436|946177|5471|380.32B|380320000000|1,784.5|617793|65.85|37|2024-04-26|15/03/2024||||150120000000|1784.5|1|2024-01-31|15/12/2023|43.51||149770000000|152570000000|1516.5|1
2024-03-02 22:37:18|04437|946202|6383|1.31T|1310000000000|3,538.0|1662110|43.63|37|2024-05-10|15/03/2024||40.46||167960000000|3538|1|2024-02-08|15/12/2023|35.53|30.71|156120000000|159450000000|2867.5|1
2024-03-02 22:37:25|04438|44190|4568|9.58T|9580000000000|4,997.0|4401783|17.58|42|2024-04-25|15/03/2024||8.41||405460000000|4997|1|2024-01-31|15/12/2023|34.72|16.98|446930000000|407310000000|4353|1
2024-03-02 22:37:31|04439|976160|7458|206.34B|206340000000|1,931.0|239797|-10.5|33|2024-05-13|15/03/2024||47.4||36640000000|1931|1|2024-02-08|15/12/2023|36.97|27.48|38610000000|37140000000|2008|1
2024-03-02 22:37:37|04440|44181|6367|6.26T|6260000000000|21,375.0|1263739|-7.83|42|2024-05-07|15/03/2024||185.05||1022280000000|21375|1|2024-02-06|15/12/2023|139.51|226.43|1038500000000|1001800000000|23805|1
2024-03-02 22:37:44|04441|44182|7735|1.84T|1840000000000|19,420.0|3307822|75.75|42|2024-05-08|15/03/2024||195.15||149270000000|19420|1|2024-01-31|15/12/2023|192.42|182.19|124570000000|132810000000|14295|1
2024-03-02 22:37:51|04442|952021|3880|185.33B|185330000000|1,114.0|345290|4.6|36|2024-05-10|15/03/2024||||176370000000|1114|1|2024-02-09|15/12/2023|-11.49||172550000000|156400000000|1143|1
2024-03-02 22:37:58|04443|946085|1878|1.16T|1160000000000|17,730.0|202815|37.66|37|2024-04-26|15/03/2024||231.14||447930000000|17730|1|2024-01-30|15/12/2023|315.41|267.78|432710000000|443440000000|16115|1
2024-03-02 22:38:05|04444|44149|1925|2.8T|2800000000000|4,382.0|1745224|40.76|43|2024-05-10|15/03/2024||83.64||1373110000000|4382|1|2024-02-09|15/12/2023|94.07|94.58|1211640000000|1125070000000|4365|1
2024-03-02 22:38:13|04445|44332|8601|1.54T|1540000000000|1,103.0|6061163|72.34|42|2024-04-25|15/03/2024|||||1103|1|2024-01-31|15/12/2023|20||335380000000|306500000000|1047|1
2024-03-02 22:38:19|04446|946114|3107|246.8B|246800000000|2,640.5|323873|24.49|37|2024-05-09|15/03/2024||||284490000000|2640.5|1|2024-02-08|15/12/2023|-136.15||229350000000|247940000000|3144|1
2024-03-02 22:38:25|04447|102045|2432|166.47B|166470000000|1,495.0|1374015|-12.93|31|2024-05-09|15/03/2024||-2.4||33430000000|1495|1|2024-02-07|15/12/2023|-346.99|-5.8|29000000000|32380000000|1521.5|1
2024-03-02 22:38:32|04448|44110|4061|212.64B|212640000000|2,467.5|440636|-13.75|43|2024-05-09|15/03/2024||31.29||93210000000|2467.5|1|2024-02-07|15/12/2023|-34.53|41.09|101470000000|103050000000|2568|1
2024-03-02 22:38:38|04449|44301|6902|8.18T|8180000000000|2,768.5|14119766|-61.99|42|2024-04-26|15/03/2024||53.74||1777430000000|2768.5|1|2024-02-02|15/12/2023|2.24|49.53|1841390000000|1832330000000|2295|1
2024-03-02 22:38:45|04450|44145|4324|1.1T|1100000000000|4,151.0|1087400|-5.77|41|2024-05-13|15/03/2024|||||4151|1|2024-02-14|15/12/2023|-22.1|35.81|369700000000|364370000000|4159|1
2024-03-02 22:38:51|04451|946157|4631|276.83B|276830000000|2,924.5|409917|20.8|33|2024-05-13|15/03/2024||||261300000000|2924.5|1|2024-02-13|15/12/2023|||274700000000|274700000000|2800|1
2024-03-02 22:38:57|04452|946194|6146|5.43T|5430000000000|50,090.0|1646120|257.79|37|2024-04-18|15/03/2024||286.04||88090000000|50090|1|2024-01-24|15/12/2023|148.34|176.28|77000000000|65400000000|40610|1
2024-03-02 22:39:06|04453|946193|6141|435.08B|435080000000|3,469.0|1048059|57.97|35|2024-05-08|15/03/2024||||123800000000|3469|1|2024-02-05|15/12/2023|||159290000000|159290000000|2997.5|1
2024-03-02 22:39:13|04454|44111|5714|309.53B|309530000000|5,199.0|186086|14.01|43|2024-05-10|15/03/2024||97.74||163140000000|5199|1|2024-02-09|15/12/2023|182|23.63|180920000000|177930000000|5056|1
2024-03-02 22:39:20|04455|952120|4665|162.88B|162880000000|3,386.0|88661|8.18|36|2024-05-15|15/03/2024||||47200000000|3386|1|2024-02-09|15/12/2023|42.52|45.5|48930000000|45680000000|3401|1
2024-03-02 22:39:26|04456|44208|9020|3.36T|3360000000000|8,914.0|1199295|29.13|42|2024-04-25|15/03/2024||-112.77||717180000000|8914|1|2024-01-31|15/12/2023|180.96|188.54|701190000000|675930000000|8340|1
2024-03-02 22:39:33|04457|44171|6361|1.19T|1190000000000|12,925.0|477407|122.08|31|2024-05-14|15/03/2024||||188900000000|12925|1|2024-02-14|15/12/2023|||208110000000|203400000000|9525|1
2024-03-02 22:39:39|04458|44180|4523|1.78T|1780000000000|6,211.0|1490407|-16.88|42|2024-05-13|15/03/2024||37.08||187600000000|6211|1|2024-02-06|15/12/2023|20.82|24.46|177700000000|182550000000|6828|1
2024-03-02 22:39:47|04459|946335|9513|453.79B|453790000000|2,481.5|679959|15.15|37|2024-04-26|15/03/2024||106.7||358850000000|2481.5|1|2024-01-31|15/12/2023|156.53|80.7|329250000000|331500000000|2452.5|1
2024-03-02 22:39:53|04460|44225|5020|1.97T|1970000000000|656.2|15416269|37.92|42|2024-05-10|15/03/2024||8.9||3707050000000|656.20001220703|1|2024-02-09|15/12/2023|11.64|-2.4|3625820000000|3885600000000|593|1
2024-03-02 22:39:59|04461|951790|2206|285.52B|285520000000|4,490.0|173739|31.67|36|2024-05-06|15/03/2024||||76300000000|4490|1|2024-02-13|15/12/2023|11.26|11.26|86020000000|86000000000|4190|1
2024-03-02 22:40:07|04462|952167|4921|249.41B|249410000000|2,062.0|644512|-17.39|36|2024-05-07|15/03/2024||18.2||27630000000|2062|1|2024-02-06|15/12/2023|21.79|24|29340000000|29640000000|2410|1
2024-03-02 22:40:13|04463|44311|6954|4.21T|4210000000000|4,450.0|3972159|-5.9|31|2024-04-24|15/03/2024||31.93||189470000000|4450|1|2024-01-26|15/12/2023|36.33|28.67|197830000000|192680000000|4316|1
2024-03-02 22:40:20|04464|44328|9983|13.61T|13610000000000|44,370.0|1453217|63.43|42|2024-04-11|15/02/2024||239.89||823220000000|44370|1|2024-01-11|15/11/2023|351.5|326.24|810830000000|801130000000|35790|1
2024-03-02 22:40:25|04465|998064|3563|342.47B|342470000000|2,960.0|1612871|-12.43|30|2024-05-10|15/03/2024||10.78||83850000000|2960|1|2024-02-09|15/12/2023|28.15|28.86|85530000000|84730000000|2825.5|1
2024-03-02 22:40:32|04466|952653|7947|223.51B|223510000000|2,765.5|218264|-19.37|36|2024-04-25|15/03/2024||21.63||50050000000|2765.5|1|2024-01-31|15/12/2023|55.26|72.54|62030000000|63480000000|2845.5|1
2024-03-02 22:40:38|04467|44221|6504|1.32T|1320000000000|9,212.0|741597|77.84|42|2024-04-25|15/03/2024||242.08||315310000000|9212|1|2024-01-31|15/12/2023|90.41|76.63|267970000000|250870000000|7328|1
2024-03-02 22:40:46|04468|952306|6134|250.19B|250190000000|2,687.5|218936|27.61|36|2024-05-09|15/03/2024||19.25||32610000000|2687.5|1|2024-02-07|15/12/2023|31.6|13.48|33110000000|31730000000|2473|1
2024-03-02 22:40:55|04469|946161|4676|395.32B|395320000000|1,824.0|841154|57.38|37|2024-05-09|15/03/2024||||143220000000|1824|1|2024-02-06|15/12/2023|42.04||142510000000|138710000000|1840|1
2024-03-02 22:41:01|04470|946100|2607|213.66B|213660000000|2,485.5|273771|27.85|37|2024-05-07|15/03/2024||||138550000000|2485.5|1|2024-02-08|15/12/2023|-86||150500000000|146930000000|2358|1
2024-03-02 22:41:08|04471|44205|4901|3.92T|3920000000000|9,765.0|1493076|52.2|42|2024-05-08|15/03/2024||139.3||777240000000|29295|0.33333333333333|2024-02-08|15/12/2023|150|168.57|766940000000|770500000000|29496|0.33333333333333
2024-03-02 22:41:14|04472|952365|6406|292.07B|292070000000|3,743.0|179673|19.2|36|2024-05-10|15/03/2024||||63300000000|3743|1|2024-02-08|15/12/2023|102.01||59880000000|64400000000|3650|1
2024-03-02 22:41:21|04473|44246|6702|4.43T|4430000000000|23,690.0|791781|32.35|42|2024-04-26|15/03/2024||669.64||1141860000000|23690|1|2024-01-31|15/12/2023|-62.28|262.93|930830000000|958840000000|20785|1
2024-03-02 22:41:27|04474|946221|6755|206.07B|206070000000|1,967.5|725393|-48.29|37|2024-04-24|15/03/2024||26.35||97590000000|1967.5|1|2024-01-25|15/12/2023|-20.85|-1.15|62350000000|70430000000|2207.5|1
2024-03-02 22:41:35|04475|44317|8354|760.15B|760150000000|4,021.0|1031954|34.62|43|2024-05-13|15/03/2024||60.07|||4021|1|2024-02-09|15/12/2023|168.66|121.55|101440000000|55700000000|3651|1
2024-03-02 22:41:42|04476|44121|5801|204.54B|204540000000|2,903.0|698941|20.81|43|2024-05-13|15/03/2024||106.46||275980000000|2903|1|2024-02-08|15/12/2023|-33.77|25.02|262190000000|258420000000|2759.5|1
2024-03-02 22:41:48|04477|952380|6457|161.97B|161970000000|2,912.5|231710|2.12|36|2024-05-09|15/03/2024||||103700000000|2912.5|1|2024-02-06|15/12/2023|226.54||101870000000|95630000000|3044|1
2024-03-02 22:41:54|04478|946328|9449|289.34B|289340000000|2,725.5|337363|7.81|37|2024-05-09|15/03/2024||||69910000000|2725.5|1|2024-02-13|15/12/2023|||66100000000|67630000000|2611|1
2024-03-02 22:42:00|04479|952010|3769|773.59B|773590000000|10,200.0|479690|-8.36|36|2024-05-09|15/03/2024||53.8||18480000000|10200|1|2024-02-13|15/12/2023|45.46|48.96|17790000000|17910000000|9100|1
2024-03-02 22:42:06|04480|952717|8111|399.72B|399720000000|8,902.0|226285|-25.32|36|2024-05-14|15/03/2024||||31730000000|8902|1|2024-02-06|15/12/2023|227.35||43740000000|45300000000|9887|1
2024-03-02 22:42:13|04481|44236|6674|281.85B|281850000000|2,810.0|1514427|15.64|42|2024-05-09|15/03/2024||75.68||154500000000|2810|1|2024-02-06|15/12/2023|141.71|65.86|154790000000|150000000000|2157.5|1
2024-03-02 22:42:20|04482|976126|3765|130.04B|130040000000|2,171.0|416253|-14.02|33|2024-05-10|15/03/2024||||29750000000|2171|1|2024-02-14|15/12/2023|46.5|44.3|30020000000|30590000000|2443|1
2024-03-02 22:42:28|04483|946287|8359|457.08B|457080000000|947.8|1155712|54.11|37|2024-04-26|15/03/2024|||||947.79998779297|1|2024-02-09|15/12/2023|13.08||53400000000||779.59997558594|1
2024-03-02 22:42:35|04484|949901|2433|511.38B|511380000000|1,393.0|1114856|-8.48|37|2024-05-09|15/03/2024||||311230000000|1393|1|2024-02-08|15/12/2023|15.15||246750000000|241910000000|1193.5|1
2024-03-02 22:42:42|04485|946233|6965|837.38B|837380000000|5,407.0|492369|-18.69|37|2024-05-09|15/03/2024||74.3||56670000000|5407|1|2024-02-08|15/12/2023|57.77|49.7|53510000000|53090000000|5636|1
2024-03-02 22:42:50|04486|946315|9042|1.05T|1050000000000|4,361.0|527117|11.96|37|2024-05-15|15/03/2024||||266200000000|4361|1|2024-02-07|15/12/2023|74.58||250740000000|249500000000|4562|1
2024-03-02 22:42:56|04487|969277|1808|509.15B|509150000000|1,866.5|884169|19.49|31|2024-05-10|15/03/2024||70.48||325960000000|1866.5|1|2024-02-09|15/12/2023|39.92|36.22|245850000000|245210000000|1892|1
2024-03-02 22:43:03|04488|946327|9435|1.21T|1210000000000|27,335.0|62868|38.48|37|2024-05-15|15/03/2024||844.62||161620000000|27335|1|2024-02-13|15/12/2023|274.17|402.64|150210000000|152500000000|25620|1
2024-03-02 22:43:10|04489|44142|7205|286.38B|286380000000|498.9|2112605|-10.43|42|2024-04-25|15/03/2024||-58.53||374000000000|498.89999389648|1|2024-02-01|15/12/2023|-18.02|5.22|386120000000|383130000000|506.5|1
2024-03-02 22:43:16|04490|946290|7337|329.46B|329460000000|1,084.5|740293|57.17|37|2024-05-10|15/03/2024|||||1084.5|1|2024-02-05|15/12/2023|22.12||46760000000||990.90002441406|1
2024-03-02 22:43:22|04491|946224|6806|537.05B|537050000000|15,875.0|186395|-4.65|37|2024-05-07|15/03/2024||206.35||40160000000|15875|1|2024-02-01|15/12/2023|236.17|215.56|42250000000|43230000000|17260|1
2024-03-02 22:43:29|04492|946148|4530|293.35B|293350000000|3,873.0|165831|2.6|37|2024-04-11|15/02/2024|||||3873|1|2024-01-11|15/11/2023|48.3||35850000000||4506|1
2024-03-02 22:43:35|04493|44206|6501|11.99T|11990000000000|12,940.0|2125919|85.79|42|2024-04-26|15/03/2024||160.08||2261860000000|12940|1|2024-01-31|15/12/2023|254.1|145.24|2258090000000|2059220000000|11340|1
2024-03-02 22:43:42|04494|44161|6305|936.19B|936190000000|4,402.0|1023375|37.56|41|2024-04-24|15/03/2024||143.74||379630000000|4402|1|2024-01-26|15/12/2023|63.82|141.8|346270000000|354580000000|4096|1
2024-03-02 22:43:48|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
2024-03-02 22:43:55|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
2024-03-02 22:44:01|04497|946334|9509|141.87B|141870000000|691|1288390|48.28|37|2024-04-25|15/03/2024||-41.5||274500000000|691|1|2024-01-31|15/12/2023|11.05|-45.8|227000000000|213400000000|656.29998779297|1
2024-03-02 22:44:08|04498|946289|8377|221.05B|221050000000|1,774.5|338812|67.09|37|2024-05-09|15/03/2024|||||1774.5|1|2024-01-30|15/12/2023|39.41||48920000000||1581|1
2024-03-02 22:44:14|04499|946331|9505|151.38B|151380000000|725.2|1445397|35.81|37|2024-04-24|15/03/2024||13.5||223400000000|725.20001220703|1|2024-01-31|15/12/2023|43.88|19.6|185780000000|206700000000|724.5|1
2024-03-02 22:44:21|04500|44157|7267|8.48T|8480000000000|1,805.5|16461076|52.97|38|2024-05-10|15/03/2024||24.48||5610870000000|1805.5|1|2024-02-08|15/12/2023|52.15|50.29|5390100000000|5318580000000|1710.5|1
2024-03-02 22:44:28|04501|946228|6856|630.88B|630880000000|14,925.0|269737|100.34|37|2024-05-10|15/03/2024||||66600000000|14925|1|2024-02-14|15/12/2023|208.2|208.2|89880000000|82900000000|12855|1
2024-03-02 22:44:36|04502|952386|6465|734.21B|734210000000|5,068.0|338502|3.64|36|2024-05-08|15/03/2024||||105000000000|5068|1|2024-02-13|15/12/2023|19.5|19.5|91400000000|91410000000|5468|1
2024-03-02 22:44:43|04503|946107|2810|304.83B|304830000000|3,125.0|152002|14.97|37|2024-05-08|15/03/2024||20.34||75400000000|3125|1|2024-02-05|15/12/2023|56.76|59.3|82870000000|82900000000|3237|1
2024-03-02 22:44:49|04504|946261|7741|6.99T|6990000000000|19,935.0|948949|51.77|37|2024-05-08|15/03/2024||137.22||195970000000|19935|1|2024-02-01|15/12/2023|110.32|119.38|194800000000|189620000000|18945|1
2024-03-02 22:44:56|04505|946151|4544|147.73B|147730000000|2,600.0|261283|-2.51|37|2024-05-09|15/03/2024||19.74||58800000000|2600|1|2024-02-09|15/12/2023|-26.78|12.31|60970000000|61310000000|2683.5|1
2024-03-02 22:45:03|04506|946111|3003|1.15T|1150000000000|1,510.5|1972583|39.86|37|2024-04-25|15/03/2024||||95200000000|1510.5|1|2024-01-30|15/12/2023|49.6|43.5|167850000000|167870000000|1564|1
2024-03-02 22:45:10|04507|946131|4062|971.43B|971430000000|6,954.0|1901997|43.09|37|2024-04-24|15/03/2024||67.03||99730000000|6954|1|2024-02-01|15/12/2023|68.03|72.02|92530000000|99160000000|7544|1
2024-03-02 22:45:17|04508|946169|5019|1.36T|1360000000000|984.9|5667614|60.67|37|2024-05-07|15/03/2024||16.72||2012700000000|984.90002441406|1|2024-02-13|15/12/2023|52.87|29.74|2377800000000|2350650000000|821.40002441406|1
2024-03-02 22:45:24|04509|44122|7013|510.96B|510960000000|3,376.0|2414202|-2.29|42|2024-05-08|15/03/2024||205||448490000000|3376|1|2024-02-09|15/12/2023|184.93|145.4|396350000000|390380000000|2774|1
2024-03-02 22:45:31|04510|946117|3291|547.3B|547300000000|1,952.0|857510|-15.39|37|2024-05-14|15/03/2024||-28.3||429950000000|1952|1|2024-02-09|15/12/2023|23.23|143.5|346100000000|349150000000|2162|1
2024-03-02 22:45:38|04511|976103|2492|97.73B|97730000000|432|1465405|42.57|33|2024-04-26|15/03/2024||||3650000000|432|1|2024-02-14|15/12/2023|0.42|0.42|3650000000|3620000000|392|1
2024-03-02 22:45:44|04512|1177847|5076|375.45B|375450000000|1,521.00|869298|43.9|12|2024-05-10|15/03/2024||||216590000000|1521|1|2024-02-09|15/12/2023|42.49||208280000000|189790000000|1507|1
2024-03-02 22:45:50|04513|44119|1605|2.6T|2600000000000|2,068.0|8085917|39.54|42|2024-05-08|15/03/2024||80.2||597100000000|2068|1|2024-02-13|15/12/2023|69.96|62.08|563900000000|563900000000|1995.5|1
2024-03-02 22:45:56|04514|946125|3774|492.86B|492860000000|2,787.5|478164|2.26|37|2024-05-14|15/03/2024||43.17||76670000000|2787.5|1|2024-02-07|15/12/2023|26.32|30.31|72900000000|71570000000|2875.5|1
2024-03-02 22:46:03|04515|44229|3099|807.99B|807990000000|2,114.0|2534863|50.14|43|2024-05-08|15/03/2024||22.64||127740000000|2114|1|2024-02-02|15/12/2023|42.51|36.71|153180000000|152810000000|1751.5|1
2024-03-02 22:46:10|04516|44132|7202|1.6T|1600000000000|2,134.0|3064807|30.28|43|2024-05-10|15/03/2024||-21.49||905090000000|2134|1|2024-02-09|15/12/2023|92.65|49.61|903550000000|868560000000|2051.5|1
2024-03-02 22:46:16|04517|946099|2593|432.21B|432210000000|4,198.0|341468|-8.74|37|2024-05-30|15/04/2024||-19.2||108760000000|4198|1|2024-03-01|15/01/2024|25.08|30.07|103720000000|106240000000|4175|1
2024-03-02 22:46:23|04518|44217|8001|9.5T|9500000000000|6,606.0|3459471|59.95|42|2024-05-07|15/03/2024||214.95||3545100000000|6606|1|2024-02-05|15/12/2023|137.2|108.31|3676960000000|3549190000000|6745|1
2024-03-02 22:46:29|04519|946164|4739|997.14B|997140000000|4,315.0|705346|42.17|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
2024-03-02 22:46:35|04520|952705|8088|435.22B|435220000000|7,565.0|277024|32.72|36|2024-05-10|15/03/2024||190.1||283590000000|7565|1|2024-02-07|15/12/2023|210.43|194.7|223300000000|240000000000|6931|1
2024-03-02 22:46:42|04521|946279|8273|246.24B|246240000000|3,443.0|163541|14.92|37|2024-04-09|15/02/2024||||132970000000|3443|1|2024-01-09|15/11/2023|56.84||111500000000|115210000000|3657|1
2024-03-02 22:46:49|04522|44224|3086|392.75B|392750000000|1,497.5|1707631|16.9|43|2024-06-27|15/05/2024||||94600000000|1497.5|1|2024-04-09|15/02/2024||29.76||123070000000|1497.5|1
2024-03-02 22:46:56|04523|946303|8595|97.39B|97390000000|1,787.5|372954|-20.13|37|2024-04-24|15/03/2024|||||1787.5|1|2024-01-26|15/12/2023|37.6||5950000000||1699.5|1
2024-03-02 22:47:02|04524|940785|9201|1.22T|1220000000000|2,781.0|3089764|8.29|39|2024-05-03|15/03/2024||16.77||421210000000|2781|1|2024-02-02|15/12/2023|55.38|46.91|428430000000|434990000000|2867|1
2024-03-02 22:47:08|04525|952973|9706|544.38B|544380000000|5,845.0|433856|-14.04|36|2024-05-10|15/03/2024||||57350000000|5845|1|2024-02-07|15/12/2023|63.25||58870000000|55880000000|5878|1
2024-03-02 22:47:14|04526|952851|8697|2.1T|2100000000000|4,035.0|1726192|104.72|36|2024-04-26|15/03/2024||26.28||38950000000|4035|1|2024-01-29|15/12/2023|29.13|26.56|38250000000|37780000000|3164|1
2024-03-02 22:47:20|04527|959212|7182|5.92T|5920000000000|1,636.0|7282336|34.1|34|2024-05-15|15/03/2024||21.32||198330000000|1636|1|2024-02-14|15/12/2023|22.44|20.78|634660000000|176850000000|1480|1
2024-03-02 22:47:26|04528|959213|6178|4.8T|4800000000000|1,487.0|8535198|21.29|34|2024-05-15|15/03/2024||10.63||1934800000000|1487|1|2024-02-14|15/12/2023|30.56|31.76|2814420000000|2001280000000|1432.5|1
2024-03-02 22:47:32|04529|959214|7181|1.09T|1090000000000|2,855.5|1140014|18.68|34|2024-05-15|15/03/2024||52.77||1473290000000|2855.5|1|2024-02-14|15/12/2023|38.45|53.25|1446790000000|1499850000000|2818.5|1
2024-03-02 22:47:38|04530|44305|5631|213.13B|213130000000|2,896.0|527425|12.68|42|2024-05-08|15/03/2024||||92970000000|2896|1|2024-02-13|15/12/2023|57.14||63700000000|65750000000|2340|1
2024-03-02 22:47:44|04531|44219|2914|6.89T|6890000000000|3,879.0|7487649|42.45|41|2024-05-09|15/03/2024||84.08||716900000000|3879|1|2024-02-13|15/12/2023|22.69|22.69|684100000000|684090000000|3938|1
2024-03-02 22:47:51|04532|952101|4552|111.7B|111700000000|895|609769|-38.19|36|2024-05-09|15/03/2024||17.03||11530000000|895|1|2024-01-26|15/12/2023|-0.75|3.53|9450000000|8240000000|1121|1
2024-03-02 22:47:58|04533|952482|6951|339.81B|339810000000|6,652.0|397853|58.38|36|2024-05-16|15/03/2024||129.08||62930000000|6652|1|2024-02-09|15/12/2023|51.48|99.87|38160000000|42320000000|6681|1
2024-03-02 22:48:05|04534|44290|5411|1.59T|1590000000000|2,499.5|4005541|41.29|42|2024-05-14|15/03/2024||92.3||1396710000000|2499.5|1|2024-02-06|15/12/2023|83.23|63.4|1289160000000|1369500000000|2346|1
2024-03-02 22:48:12|04535|44159|1963|333.21B|333210000000|1,379.5|1955669|-21.17|43|2024-05-09|15/03/2024||||201240000000|1379.5|1|2024-02-09|15/12/2023|-8.21|30.3|197810000000|202120000000|1737|1
2024-03-02 22:48:20|04536|946136|4185|841.02B|841020000000|4,051.0|1035402|31.74|37|2024-04-24|15/03/2024||20.81||110660000000|4051|1|2024-02-05|15/12/2023|36.15|38.54|121060000000|110290000000|3995|1
2024-03-02 22:48:28|04537|44196|6473|486.19B|486190000000|1,417.5|1038066|37.49|42|2024-04-26|15/03/2024||||484900000000|1417.5|1|2024-02-02|15/12/2023|38.77||489600000000|477400000000|1344.5|1
2024-03-02 22:48:34|04538|952128|4686|167.75B|167750000000|2,612.0|136876|-20.37|36|2024-05-15|15/03/2024|||||2612|1|2024-02-09|15/12/2023|43.39||9660000000||2934|1
2024-03-02 22:48:41|04539|946280|8282|227.81B|227810000000|1,304.0|703968|11.07|37|2024-05-06|15/03/2024||17.88||176830000000|1304|1|2024-02-06|15/12/2023|16.27|16.86|179990000000|182490000000|1336|1
2024-03-02 22:48:48|04540|946329|9468|386.04B|386040000000|2,874.5|550381|5.95|36|2024-05-09|15/03/2024||||66210000000|2874.5|1|2024-02-08|15/12/2023|16.23||62820000000|68550000000|3238|1
2024-03-02 22:48:55|04541|946108|2811|292.79B|292790000000|3,400.0|289917|13.14|37|2024-04-26|15/03/2024|||||3400|1|2024-02-01|15/12/2023||3.05||63850000000|3642|1
2024-03-02 22:49:01|04542|44144|1812|1.34T|1340000000000|2,794.0|1740761|70.47|31|2024-05-15|15/03/2024||67.25||683960000000|2794|1|2024-02-13|15/12/2023|55.22|53.62|688820000000|640380000000|2683.5|1
2024-03-02 22:49:09|04543|946095|2371|329.83B|329830000000|1,700.0|1290898|-13.84|37|2024-05-09|15/03/2024||25.65||18030000000|1700|1|2024-02-06|15/12/2023|23.76|24.59|17240000000|17150000000|1759|1
2024-03-02 22:49:16|04544|946146|4521|133.79B|133790000000|3,533.0|103266|-3.47|37|2024-05-08|15/03/2024|||||3533|1|2024-02-06|15/12/2023|68.92||18510000000||3501|1
2024-03-02 22:49:23|04545|946323|9364|367.8B|367800000000|3,455.0|196132|28.15|37|2024-05-10|15/03/2024|||||3455|1|2024-02-09|15/12/2023|63.56||68220000000|70300000000|3360|1
2024-03-02 22:49:30|04546|946134|4118|237.91B|237910000000|3,665.0|238592|6.39|37|2024-05-10|15/03/2024||||202200000000|3665|1|2024-02-08|15/12/2023|69.95||194610000000|201700000000|3575|1
2024-03-02 22:49:37|04547|44288|9503|1.74T|1740000000000|1,945.0|2903754|57.36|42|2024-04-25|15/03/2024||111.8||1173150000000|1945|1|2024-01-31|15/12/2023|-22.44|15.3|925020000000|961850000000|1975.5|1
2024-03-02 22:49:44|04548|946156|4613|466.31B|466310000000|2,186.0|1021831|25.27|37|2024-05-10|15/03/2024||62.71||138960000000|2186|1|2024-02-08|15/12/2023|33.33|43.92|148290000000|143640000000|2345|1
2024-03-02 22:49:50|04549|44150|4452|2.65T|2650000000000|5,706.0|1433695|15.34|42|2024-05-01|15/03/2024||||353600000000|5706|1|2024-02-07|15/12/2023||20.9|406700000000|419400000000|5830|1
2024-03-02 22:49:57|04550|44117|7012|707.35B|707350000000|4,223.0|1913295|40.53|42|2024-05-07|15/03/2024||92.5||575540000000|4223|1|2024-02-09|15/12/2023|58.91|113.4|459730000000|481630000000|3435|1
2024-03-02 22:50:03|04551|44243|9107|1.83T|1830000000000|7,748.0|17995507|136.58|42|2024-05-06|15/03/2024||102.8||218300000000|7748|1|2024-02-02|15/12/2023|47.61|125.8|256390000000|250000000000|7071|1
2024-03-02 22:50:10|04552|44268|9433|9.51T|9510000000000|4,553.0|4710769|14.17|42|2024-05-09|15/03/2024||68.5||1518980000000|4553|1|2024-02-02|15/12/2023|84.61|88.59|1486560000000|1485270000000|4897|1
2024-03-02 22:50:17|04553|952896|9045|371.55B|371550000000|3,465.0|226017|1.46|36|2024-05-08|15/03/2024|||||3465|1|2024-02-06|15/12/2023|66.48||71660000000||3700|1
2024-03-02 22:50:24|04554|946313|9006|364.07B|364070000000|1,322.5|711302|5.21|37|2024-05-08|15/03/2024||||103660000000|1322.5|1|2024-02-13|15/12/2023|22.5|18.89|72510000000|72100000000|1286.5|1
2024-03-02 22:50:32|04555|44198|9008|512.49B|512490000000|4,197.0|574637|-10.99|42|2024-04-26|15/03/2024||8.8||119140000000|4197|1|2024-02-05|15/12/2023|66.72|67.15|110000000000|103350000000|4368|1
2024-03-02 22:50:39|04556|44203|9009|1.18T|1180000000000|6,959.0|585707|77.98|42|2024-04-26|15/03/2024||41.66||76300000000|6959|1|2024-01-31|15/12/2023|88.95|59.71|74670000000|68000000000|6665|1
2024-03-02 22:50:48|04557|946106|2809|390.04B|390040000000|2,806.0|368793|27.55|38|2024-07-04|15/05/2024||||118150000000|2806|1|2024-04-02|15/02/2024||||111400000000|2806|1
2024-03-02 22:50:55|04558|943426|6861|17.2T|17200000000000|70,930.0|576956|20.3|36|2024-04-24|15/03/2024||253.2||255370000000|70930|1|2024-02-02|15/12/2023|360.31|245.33|241110000000|240060000000|66520|1
2024-03-02 22:51:03|04559|44204|2801|1.92T|1920000000000|10,065.0|581861|60.78|42|2024-04-25|15/03/2024||53.08||164270000000|10065|1|2024-02-05|15/12/2023|87.76|61.05|172140000000|176390000000|9110|1
2024-03-02 22:51:14|04560|946089|1944|510.12B|510120000000|2,557.5|472759|65.96|37|2024-04-25|15/03/2024||||211890000000|2557.5|1|2024-01-31|15/12/2023|49.69||156440000000|157170000000|2472|1
2024-03-02 22:51:21|04561|946314|9041|878.81B|878810000000|4,621.0|521131|12.3|37|2024-05-14|15/03/2024|||||4621|1|2024-02-14|15/12/2023|81.06||413770000000|429700000000|4518|1
2024-03-02 22:51:30|04562|44189|2503|1.69T|1690000000000|2,088.5|2819724|2.6|42|2024-05-09|15/03/2024||27.17||469000000000|2088.5|1|2024-02-14|15/12/2023|35.5|35.5|586500000000|586370000000|2197|1
2024-03-02 22:51:39|04563|952180|4967|443.88B|443880000000|5,982.0|394703|-25.78|36|2024-04-24|15/03/2024||||37380000000|5982|1|2024-02-09|15/12/2023|56.55|56.55|54300000000|54300000000|6214|1
2024-03-02 22:51:47|04564|951896|3038|875.33B|875330000000|3,966.0|1078695|10.78|37|2024-06-12|15/04/2024||||126080000000|3966|1|2024-03-14|15/01/2024||||120290000000|3966|1
2024-03-02 22:51:54|04565|44285|5406|821.51B|821510000000|2,080.0|8422332|115.1|42|2024-05-09|15/03/2024||95.41||672750000000|2080|1|2024-02-09|15/12/2023|74.39|78.73|619870000000|625200000000|2068|1
2024-03-02 22:52:01|04566|951986|3635|576.39B|576390000000|1,825.0|1615088|-20.58|36|2024-04-22|15/03/2024||||28710000000|1825|1|2024-01-29|15/12/2023|23.71||21410000000|21010000000|1788|1
2024-03-02 22:52:09|04567|946249|7276|585.08B|585080000000|1,901.0|1568595|-17.49|37|2024-04-23|15/03/2024||53||245320000000|1901|1|2024-01-30|15/12/2023|36.32|46.2|246810000000|242550000000|2336|1
2024-03-02 22:52:15|04568|952668|7984|271.03B|271030000000|2,377.0|268756|27.66|36|2024-04-25|15/03/2024|||||2377|1|2024-02-13|15/12/2023|||||2319|1
2024-03-02 22:52:20|04569|44151|6301|4.16T|4160000000000|4,395.0|3770441|30.61|42|2024-04-26|15/03/2024||84.55||1014510000000|4395|1|2024-01-30|15/12/2023|104.35|100.24|972000000000|928250000000|3931|1
2024-03-02 22:52:27|04570|44323|9766|1.39T|1390000000000|10,255.0|530797|68.95|42|2024-05-09|15/03/2024||84.62||95630000000|10255|1|2024-02-01|15/12/2023|130.28|120.79|99250000000|97200000000|9126|1
2024-03-02 22:52:35|04571|44210|4902|242.88B|242880000000|491.2|4457625|-17.72|42|2024-05-13|15/03/2024||13.65||308230000000|491.20001220703|1|2024-02-01|15/12/2023|0.7|6.85|289210000000|288350000000|407.5|1
2024-03-02 22:52:57|04572|952168|4922|459.08B|459080000000|8,046.0|495186|-47|36|2024-05-09|15/03/2024||71.36||69100000000|8046|1|2024-02-14|15/12/2023||36.8|81400000000|81420000000|9660|1
2024-03-02 22:53:04|04573|44166|6326|2.61T|2610000000000|2,225.0|3541054|8.48|41|2024-05-10|15/03/2024||64.83||763040000000|2225|1|2024-02-14|15/12/2023|47.45|25.27|762480000000|689000000000|2185.5|1
2024-03-02 22:53:11|04574|44269|3405|509.16B|509160000000|1,521.0|1675336|21.68|40|2024-05-09|15/03/2024||11.05||192200000000|1521|1|2024-02-08|15/12/2023|17.8|17.8|206580000000|206580000000|1553|1
2024-03-02 22:53:17|04575|946200|6370|691.7B|691700000000|6,156.0|567869|1.75|37|2024-05-03|15/03/2024||62.43||96870000000|6156|1|2024-02-09|15/12/2023|82.84|69.54|98310000000|96550000000|5526|1
2024-03-02 22:53:24|04576|993287|3549|292.49B|292490000000|3,092.0|517742|-53.43|32|2024-07-01|15/05/2024||16.97||109190000000|3092|1|2024-04-03|15/02/2024||41.55||111340000000|3092|1
2024-03-02 22:53:31|04577|44316|6971|3.15T|3150000000000|2,238.0|4447234|34.05|42|2024-04-25|15/03/2024||15.05||518340000000|2238|1|2024-02-01|15/12/2023|24.04|24.33|507380000000|514720000000|2182.5|1
2024-03-02 22:53:38|04578|946090|1951|335.77B|335770000000|3,191.0|291154|32.41|37|2024-05-10|15/03/2024||94.84||217320000000|3191|1|2024-02-09|15/12/2023|34.59|64.92|138210000000|159510000000|3276|1
2024-03-02 22:53:45|04579|44120|4151|1.59T|1590000000000|2,952.5|1128861|3.49|42|2024-05-08|15/03/2024||39.3||106680000000|2952.5|1|2024-02-07|15/12/2023|63.68|53.93|136180000000|132420000000|2322|1
2024-03-02 22:53:52|04580|949896|1959|406.2B|406200000000|5,743.0|199686|65.74|37|2024-04-26|15/03/2024||201.17||151930000000|5743|1|2024-01-29|15/12/2023|97.38|60.98|114450000000|100380000000|5063|1
2024-03-02 22:53:59|04581|102043|9508|587.89B|587890000000|1,243.5|2009947|75.14|40|2024-04-26|15/03/2024||-18.3||555300000000|1243.5|1|2024-01-31|15/12/2023|75.56|-8.8|498080000000|524350000000|1088|1
2024-03-02 22:54:06|04582|976158|7180|506.8B|506800000000|1,171.5|2712671|125.72|32|2024-05-09|15/03/2024|||||1171.5|1|2024-02-08|15/12/2023|16.05||55110000000||958.5|1
2024-03-02 22:54:13|04583|992794|9142|551.98B|551980000000|3,513.0|687663|18|31|2024-05-07|15/03/2024||-19.5||129550000000|3513|1|2024-02-06|15/12/2023|81.05|109.5|102180000000|99930000000|3356|1
2024-03-02 22:54:19|04584|952471|6920|3.68T|3680000000000|40,800.0|9971431|90.25|36|2024-04-30|15/03/2024||136.03||46910000000|40800|1|2024-01-31|15/12/2023|160.75|137.78|47680000000|46480000000|39400|1
2024-03-02 22:54:26|04585|946101|2651|1.03T|1030000000000|10,245.0|651651|92.94|37|2024-04-11|15/02/2024||27.48||273650000000|10245|1|2024-01-12|15/11/2023|134.68|109.65|268650000000|266760000000|7458|1
2024-03-02 22:54:33|04586|946264|7966|209.88B|209880000000|3,070.0|200727|37.92|37|2024-05-06|15/03/2024||||71660000000|3070|1|2024-02-08|15/12/2023|29.64||71790000000|69710000000|2793|1
2024-03-02 22:54:41|04587|946166|4912|364.24B|364240000000|1,318.0|1416139|-9.17|37|2024-05-07|15/03/2024||||95350000000|1318|1|2024-02-14|15/12/2023||28.8|106670000000|106670000000|1263.5|1
2024-03-02 22:54:47|04588|946184|5938|553.06B|553060000000|1,926.0|2283331|-11.37|37|2024-04-26|15/03/2024||6.65||379500000000|1926|1|2024-01-31|15/12/2023|21.92|18.76|390690000000|402310000000|1967|1
2024-03-02 22:54:53|04589|946096|2413|1.47T|1470000000000|2,169.5|3667129|-32.18|37|2024-04-24|15/03/2024||17.4||59810000000|2169.5|1|2024-01-31|15/12/2023|19.46|22.63|63390000000|66980000000|2358.5|1
2024-03-02 22:55:00|04590|946212|6592|345.71B|345710000000|2,699.0|451185|43.75|37|2024-04-25|15/03/2024||23.51||45450000000|2699|1|2024-02-14|15/12/2023|22.27|18.44|49580000000|45180000000|2609.5|1
2024-03-02 22:55:06|04591|946210|6586|1.04T|1040000000000|3,862.0|754854|18.28|37|2024-04-25|15/03/2024||35.24||171820000000|3862|1|2024-01-31|15/12/2023|43.93|36.56|180950000000|175000000000|3960|1
2024-03-02 22:55:13|04592|952608|7730|202.41B|202410000000|2,055.0|229292|13.72|37|2024-07-04|15/05/2024||||6980000000|2055|1|2024-04-05|15/02/2024||||6720000000|2055|1
2024-03-02 22:55:20|04593|44222|8002|4.21T|4210000000000|2,505.0|5705139|39.63|43|2024-05-09|15/03/2024||48.67||2444000000000|2505|1|2024-02-02|15/12/2023|71.57|76.65|1677160000000|1986390000000|2530.5|1
2024-03-02 22:55:27|04594|102046|1333|180.39B|180390000000|2,930.5|199075|19.86|37|2024-05-06|15/03/2024|||||2930.5|1|2024-02-05|15/12/2023|228.87||279990000000||2947|1
2024-03-02 22:55:34|04595|44257|8252|460.04B|460040000000|2,449.0|785912|18.94|42|2024-05-09|15/03/2024||30||60300000000|2449|1|2024-02-08|15/12/2023|32.62|34.67|58350000000|58200000000|2436|1
2024-03-02 22:55:41|04596|946176|5463|317.59B|317590000000|3,986.0|168612|32.65|37|2024-05-09|15/03/2024||||66660000000|3986|1|2024-02-07|15/12/2023|79.74||68420000000|66150000000|3768|1
2024-03-02 22:55:49|04597|949904|3088|1.03T|1030000000000|2,466.0|1340380|16.32|37|2024-05-10|15/03/2024||7.89||255970000000|2466|1|2024-02-14|15/12/2023|39.41|52.61|262570000000|264620000000|2694.5|1
2024-03-02 22:55:55|04598|44152|7261|1.11T|1110000000000|1,763.0|5964468|39.04|42|2024-05-10|15/03/2024||64.13||1312580000000|1763|1|2024-02-09|15/12/2023|91.04|86.76|1249230000000|1236160000000|1952|1
2024-03-02 22:56:01|04599|952500|7167|490.62B|490620000000|482.8|3473800|35.62|36|2024-05-10|15/03/2024|||||482.79998779297|1|2024-02-07|15/12/2023|8.6||78350000000|39670000000|433.70001220703|1
2024-03-02 22:56:07|04600|946256|7459|474.74B|474740000000|2,260.5|563003|26|37|2024-05-15|15/03/2024||41.18||838710000000|2260.5|1|2024-02-05|15/12/2023|52.71|44.83|935930000000|933190000000|2351.5|1
2024-03-02 22:56:14|04601|951799|2270|149.95B|149950000000|2,220.0|164895|23.68|36|2024-05-09|15/03/2024||22.92||151040000000|2220|1|2024-02-09|15/12/2023|54.78|46.68|154810000000|159240000000|2274|1
2024-03-02 22:56:21|04602|44169|2269|937.8B|937800000000|3,360.0|842658|8.39|43|2024-05-09|15/03/2024||70.05||269810000000|3360|1|2024-02-08|15/12/2023|61|53.73|286960000000|286790000000|3615|1
2024-03-02 22:56:27|04603|952986|9744|238.19B|238190000000|3,085.0|258234|28.38|36|2024-05-09|15/03/2024||||31950000000|3085|1|2024-02-01|15/12/2023|51.78||32940000000|32600000000|2935.5|1
2024-03-02 22:56:34|04604|976163|7780|135.31B|135310000000|1,776.5|500442|-38.04|33|2024-05-13|15/03/2024||15.82||30100000000|1776.5|1|2024-02-13|15/12/2023|16.47|30.32|29280000000|29600000000|2148.5|1
2024-03-02 22:56:40|04605|952166|4919|103.9B|103900000000|3,193.0|192029|-43.08|36|2024-05-14|15/03/2024||||10800000000|3193|1|2024-02-14|15/12/2023||49.24|13610000000|13610000000|3409|1
2024-03-02 22:56:47|04606|44201|6479|1.28T|1280000000000|3,159.0|1400212|31.35|42|2024-05-08|15/03/2024||44.94||344160000000|3159|1|2024-02-02|15/12/2023|36.52|55.35|381210000000|387150000000|3061|1
2024-03-02 22:56:57|04607|949827|1417|157.08B|157080000000|1,871.5|247636|16.6|37|2024-05-15|15/03/2024||||170000000000|1871.5|1|2024-02-13|15/12/2023|8||127220000000|123360000000|1927.5|1
2024-03-02 22:57:05|04608|946343|9962|642.78B|642780000000|2,282.5|1587732|-31.87|37|2024-05-09|15/03/2024||27.97||95070000000|2282.5|1|2024-01-26|15/12/2023|29.35|28.97|92730000000|93530000000|2466.5|1
2024-03-02 22:57:12|04609|44130|4188|1.22T|1220000000000|860|5489319|7.3|42|2024-05-10|15/03/2024||23.91||1104480000000|860|1|2024-02-06|15/12/2023|25.77|24.53|1095240000000|1129500000000|892.40002441406|1
2024-03-02 22:57:18|04610|44247|8058|13.44T|13440000000000|3,268.0|16123850|104.8|42|2024-05-07|15/03/2024||87.39||5487740000000|3268|1|2024-02-06|15/12/2023|55.39|37.01|5144570000000|5228910000000|2515.5|1
2024-03-02 22:57:24|04611|44216|6503|5.08T|5080000000000|2,431.5|5804842|57.02|42|2024-04-26|15/03/2024||36.57||1366820000000|2431.5|1|2024-02-05|15/12/2023|31.43|30.57|1243940000000|1251520000000|2165|1
2024-03-02 22:57:30|04612|44158|8802|3.04T|3040000000000|2,397.0|5407190|43.79|42|2024-05-15|15/03/2024||54.99||533140000000|2397|1|2024-02-09|15/12/2023|28.27|41.59|338520000000|371190000000|2108|1
2024-03-02 22:57:38|04613|946135|4182|503.48B|503480000000|2,514.5|896119|26.99|37|2024-05-09|15/03/2024||50.61||193120000000|2514.5|1|2024-02-09|15/12/2023|43.51|52.4|222090000000|210400000000|2343|1
2024-03-02 22:57:44|04614|44112|7011|4.01T|4010000000000|11,940.0|3690512|137.9|42|2024-05-09|15/03/2024||255.4||1273520000000|11940|1|2024-02-06|15/12/2023|137.2|163.2|1191400000000|1112830000000|10105|1
2024-03-02 22:57:54|04615|44253|9301|356.84B|356840000000|4,662.0|251559|47.53|42|2024-04-26|15/03/2024||||70090000000|4662|1|2024-01-31|15/12/2023|195.35||66690000000|64100000000|4566|1
2024-03-02 22:58:01|04616|44325|5711|345.07B|345070000000|2,641.5|741137|17.5|42|2024-05-10|15/03/2024||139.13||462950000000|2641.5|1|2024-02-09|15/12/2023|103.19|40.3|365390000000|393590000000|2705.5|1
2024-03-02 22:58:07|04617|44147|7211|694.64B|694640000000|467.2|11337266|-13.48|42|2024-05-07|15/03/2024||24.15||761950000000|467.20001220703|1|2024-02-01|15/12/2023|23.7|27.79|733040000000|702020000000|470.89999389648|1
2024-03-02 22:58:15|04618|44287|8306|18.66T|18660000000000|1,570.5|70802246|66.07|39|2024-05-13|15/03/2024||13.07||902660000000|1570.5|1|2024-02-05|15/12/2023|30.93|25.63|2842010000000|999990000000|1392|1
2024-03-02 22:58:22|04619|946302|8593|1.51T|1510000000000|1,053.0|4084069|47.89|37|2024-05-14|15/03/2024|||||1053|1|2024-02-09|15/12/2023|19.41||482580000000|482600000000|1047|1
2024-03-02 22:58:28|04620|44232|8031|10.05T|10050000000000|6,713.0|4085042|67.16|42|2024-05-01|15/03/2024||150.37||2809170000000|6713|1|2024-02-02|15/12/2023|179.48|194.38|3621030000000|3147390000000|6062|1
2024-03-02 22:58:35|04621|44125|4183|806.46B|806460000000|4,274.0|783466|30.11|42|2024-05-15|15/03/2024||104.53||449550000000|4274|1|2024-02-07|15/12/2023|87.17|143.24|450880000000|447050000000|4332|1
2024-03-02 22:58:43|04622|44153|8801|3.87T|3870000000000|4,144.0|3421619|62.99|42|2024-05-10|15/03/2024||57.87||635980000000|4144|1|2024-02-09|15/12/2023|39.78|40.22|533770000000|516370000000|3989|1
2024-03-02 22:58:51|04623|44315|5706|248.72B|248720000000|4,351.0|487600|25.39|42|2024-05-08|15/03/2024||160.74||172360000000|4351|1|2024-02-07|15/12/2023|123.1|75.3|164400000000|150090000000|4777|1
2024-03-02 22:58:57|04624|44238|9104|1.87T|1870000000000|5,175.0|6951649|46.19|41|2024-04-30|15/03/2024||130.9||398000000000|5175|1|2024-01-31|15/12/2023|145.87|119.4|428560000000|415000000000|5328|1
2024-03-02 22:59:04|04625|952288|6005|350.37B|350370000000|3,178.0|302375|-1.76|36|2024-05-16|15/03/2024||||48500000000|3178|1|2024-02-07|15/12/2023|42.77||37810000000|33050000000|2805.5|1
2024-03-02 22:59:11|04626|44327|8411|7.2T|7200000000000|2,838.5|12126958|34.02|39|2024-05-15|15/03/2024||18.88||600850000000|2838.5|1|2024-02-02|15/12/2023|89.38|48.01|685280000000|519920000000|2670.5|1
2024-03-02 22:59:18|04627|949912|4534|115.1B|115100000000|3,240.0|34303|-5.12|37|2024-05-13|15/03/2024||||24700000000|3240|1|2024-02-05|15/12/2023|45.09||28740000000|27820000000|3335|1
2024-03-02 22:59:24|04628|1034504|3994|373.03B|373030000000|6,869.0|790132|57.01|29|2024-04-15|15/02/2024||-23.14||9240000000|6869|1|2024-01-12|15/11/2023|-23.86|-23.34|8800000000|8800000000|4447|1
2024-03-02 22:59:31|04629|949903|3064|708.59B|708590000000|1,426.0|2471776|-22.58|37|2024-04-26|15/03/2024||||67720000000|1426|1|2024-02-02|15/12/2023|11.36|12.6|67060000000|67070000000|1399.5|1
2024-03-02 22:59:37|04630|951788|2201|241.52B|241520000000|2,665.5|399983|35.82|36|2024-05-10|15/03/2024||9.21||48700000000|2665.5|1|2024-02-08|15/12/2023|41.43|32.22|54190000000|53210000000|2830|1
2024-03-02 22:59:45|04631|951797|2264|266.97B|266970000000|3,076.0|361463|-34.13|36|2024-05-09|15/03/2024||0.0633||123360000000|3076|1|2024-02-09|15/12/2023|46.92|55.68|136660000000|139750000000|2967.5|1
2024-03-02 22:59:51|04632|44128|8725|3.97T|3970000000000|7,507.0|1802683|64.84|43|2024-05-17|15/03/2024||219.3||1412000000000|7507|1|2024-02-14|15/12/2023|365.27|154.05|1319200000000|1335800000000|6616|1
2024-03-02 22:59:58|04633|943427|6981|5.72T|5720000000000|3,029.0|5217808|-58.76|38|2024-04-26|15/03/2024||24.06||387870000000|3029|1|2024-02-02|15/12/2023|26.12|34.76|439390000000|438620000000|2999.5|1
2024-03-02 23:00:05|04634|946196|6268|300.76B|300760000000|2,505.5|753393|-29.12|35|2024-04-26|15/03/2024||||72600000000|2505.5|1|2024-02-13|15/12/2023||37.9|90020000000|90020000000|2834|1
2024-03-02 23:00:13|04635|952678|8012|284.13B|284130000000|2,497.5|227892|20.89|36|2024-05-07|15/03/2024||||229200000000|2497.5|1|2024-02-06|15/12/2023|67.71||227530000000|220600000000|2400|1
2024-03-02 23:00:21|04636|946316|9048|420.5B|420500000000|2,139.0|434083|3.23|37|2024-05-08|15/03/2024||||151360000000|2139|1|2024-02-13|15/12/2023|58.76||159760000000|148850000000|2215|1
2024-03-02 23:00:28|04637|952895|9044|344.68B|344680000000|3,044.0|274249|11.34|36|2024-04-26|15/03/2024||||66220000000|3044|1|2024-01-31|15/12/2023|115.13||66420000000|64070000000|2829|1
2024-03-02 23:00:33|04638|44241|6701|2.75T|2750000000000|10,335.0|1082127|113.31|41|2024-04-26|15/03/2024||326.76||1044110000000|10335|1|2024-01-30|15/12/2023|79.3|95.49|844480000000|830320000000|9289|1
2024-03-02 23:00:39|04639|952566|7518|210.77B|210770000000|2,658.0|687319|-15.48|36|2024-04-25|15/03/2024||60.31||60480000000|2658|1|2024-02-02|15/12/2023|46.31|27.1|49900000000|46170000000|2346|1
2024-03-02 23:00:45|04640|946124|3659|2.16T|2160000000000|2,553.0|3545412|-13.9|37|2024-05-09|15/03/2024||38.59||111500000000|2553|1|2024-02-08|15/12/2023|-26.24|16.48|84600000000|94740000000|2890.5|1
2024-03-02 23:00:53|04641|44275|5333|581.25B|581250000000|1,951.0|1286995|7.26|42|2024-04-26|15/03/2024||33.86||150910000000|1951|1|2024-01-31|15/12/2023|51.65|38.23|139640000000|144310000000|1835.5|1
2024-03-02 23:00:59|04642|946173|5334|918.7B|918700000000|4,573.0|1116337|65.57|37|2024-04-26|15/03/2024||83.27||156250000000|4573|1|2024-01-31|15/12/2023|110.22|108.09|154720000000|153330000000|3954|1
2024-03-02 23:01:06|04643|44174|2282|544.91B|544910000000|5,310.0|443669|42.93|42|2024-05-08|15/03/2024||23.75||297670000000|5310|1|2024-02-01|15/12/2023|92.92|96.73|345840000000|364280000000|5058|1
2024-03-02 23:01:12|04644|946187|5991|328.68B|328680000000|1,451.0|547341|58.93|37|2024-05-10|15/03/2024|||||1451|1|2024-02-13|15/12/2023|29.26||200090000000||1238.5|1
2024-03-02 23:01:18|04645|44214|2871|485.73B|485730000000|3,803.0|538317|42.76|42|2024-05-14|15/03/2024||38.36||163330000000|3803|1|2024-02-06|15/12/2023|65.71|56.44|182200000000|179200000000|3626|1
2024-03-02 23:01:24|04646|946213|6594|3.28T|3280000000000|5,716.0|3352017|-15.57|37|2024-04-23|15/03/2024||15.48||574030000000|5716|1|2024-01-24|15/12/2023|69.31|70.96|594030000000|593730000000|5911|1
2024-03-02 23:01:33|04647|946266|7988|362.63B|362630000000|3,650.0|322812|1.67|37|2024-05-10|15/03/2024||6.74||87520000000|3650|1|2024-02-05|15/12/2023|61.11|78.73|94940000000|91020000000|3896|1
2024-03-02 23:01:40|04648|946227|6849|351.53B|351530000000|4,190.0|250073|22.16|37|2024-05-09|15/03/2024||80.31||63800000000|4190|1|2024-02-02|15/12/2023|-0.85|35.89|52630000000|54300000000|4496|1
2024-03-02 23:01:47|04649|951775|2127|318.27B|318270000000|1,003.5|7048527|-9.35|36|2024-04-30|15/03/2024||10.17||12280000000|1003.5|1|2024-01-30|15/12/2023|11.09|8.33|11980000000|11210000000|765.5|1
2024-03-02 23:01:53|04650|946271|8056|469.71B|469710000000|4,672.0|351461|53.18|37|2024-05-09|15/03/2024||60.64||112130000000|4672|1|2024-02-01|15/12/2023|53.02|47.02|85900000000|79980000000|4332|1
2024-03-02 23:02:00|04651|952906|9072|196.7B|196700000000|3,119.0|101032|23.77|36|2024-05-10|15/03/2024|||||3119|1|2024-02-02|15/12/2023|68.1||58220000000||3190|1
2024-03-02 23:02:06|04652|44172|7731|533.35B|533350000000|1,539.5|2254592|14.89|42|2024-05-09|15/03/2024||15.35||168500000000|1539.5|1|2024-02-08|15/12/2023|43.8|39.85|197620000000|174500000000|1509.5|1
2024-03-02 23:02:12|04653|946265|7974|9.88T|9880000000000|8,484.0|5182875|65.19|37|2024-05-07|15/03/2024||51.93||278810000000|8484|1|2024-02-06|15/12/2023|117.45|106.07|598560000000|576900000000|8415|1
2024-03-02 23:02:18|04654|44250|5214|311.02B|311020000000|3,592.0|698378|40.26|41|2024-04-26|15/03/2024||||71000000000|3592|1|2024-02-05|15/12/2023|||70610000000|76720000000|3295|1
2024-03-02 23:02:26|04655|44223|9147|706.94B|706940000000|8,039.0|368127|2.8|42|2024-05-10|15/03/2024||||589570000000|8039|1|2024-02-14|15/12/2023|188.18|188.18|563680000000|563680000000|8524|1
2024-03-02 23:02:32|04656|44140|4272|214.46B|214460000000|1,293.0|291515|7.3|43|2024-05-09|15/03/2024|||||1293|1|2024-01-31|15/12/2023|-19.68||51850000000||1320.5|1
2024-03-02 23:02:40|04657|44310|5703|108.83B|108830000000|1,757.0|260712|17.68|42|2024-05-14|15/03/2024||||147890000000|1757|1|2024-01-31|15/12/2023|54||137260000000|137500000000|1814|1
2024-03-02 23:02:46|04658|946155|4612|2.63T|2630000000000|1,120.5|2637519|-7.7|33|2024-05-15|15/03/2024||13.84||372800000000|1120.5|1|2024-02-14|15/12/2023|9.94|10.89|357060000000|363750000000|1193|1
2024-03-02 23:02:53|04659|44289|3863|131.56B|131560000000|1,140.0|745207|5.07|42|2024-05-15|15/03/2024||||325580000000|1140|1|2024-02-09|15/12/2023|9.29||290570000000|297230000000|1386|1
2024-03-02 23:02:59|04660|952089|4516|322.62B|322620000000|4,790.0|321432|-18.68|36|2024-05-08|15/03/2024||27.66||35240000000|4790|1|2024-02-09|15/12/2023|116.2|105.27|39410000000|37750000000|5147|1
2024-03-02 23:03:06|04661|946133|4114|217.87B|217870000000|5,642.0|109327|-0.32|37|2024-05-07|15/03/2024||45.14||103110000000|5642|1|2024-02-06|15/12/2023|75.81|50.16|98060000000|98510000000|5595|1
2024-03-02 23:03:12|04662|44280|5401|3.48T|3480000000000|3,784.0|8150697|21.44|42|2024-05-09|15/03/2024||70.77||2445330000000|3784|1|2024-02-07|15/12/2023|152.78|80.16|2229400000000|2242670000000|3515|1
2024-03-02 23:03:19|04663|44109|1332|295.63B|295630000000|951.1|1809620|75.8|42|2024-05-09|15/03/2024||25.6||205500000000|951.09997558594|1|2024-02-06|15/12/2023|27.67|9.15|218350000000|217870000000|820.20001220703|1
2024-03-02 23:03:25|04664|44263|9432|15.2T|15200000000000|180.7|155217089|-95.39|43|2024-05-10|15/03/2024||3.12||3469850000000|180.69999694824|1|2024-02-08|15/12/2023|4.02|4.06|3352290000000|3304440000000|183.39999389648|1
2024-03-02 23:03:32|04665|946325|9404|543.55B|543550000000|2,144.0|1151131|89.4|37|2024-05-09|15/03/2024||||110550000000|2144|1|2024-02-01|15/12/2023|76.62||110220000000|106060000000|1729|1
2024-03-02 23:03:39|04666|44233|9101|2.22T|2220000000000|4,793.0|7433515|37.34|42|2024-05-08|15/03/2024||85||702000000000|4793|1|2024-02-05|15/12/2023|84.9|85.2|620880000000|599800000000|5000|1
2024-03-02 23:03:46|04667|946274|8086|200.45B|200450000000|1,229.0|578886|20.96|37|2024-05-09|15/03/2024||-7.5||162560000000|1229|1|2024-02-08|15/12/2023|16.55|29.66|153270000000|154780000000|1201.5|1
2024-03-02 23:03:54|04668|952892|9031|189.82B|189820000000|2,413.0|126044|0.46|36|2024-05-09|15/03/2024|||||2413|1|2024-02-08|15/12/2023|72.21||106590000000||2462|1
2024-03-02 23:04:00|04669|946083|1820|179.24B|179240000000|4,541.0|244217|26.31|37|2024-05-09|15/03/2024||||100400000000|4541|1|2024-02-06|15/12/2023|79.6||103880000000|92130000000|4084|1
2024-03-02 23:04:07|04670|44314|4021|866.06B|866060000000|6,248.0|611395|6.08|42|2024-05-10|15/03/2024||81.58||72180000000|6248|1|2024-02-09|15/12/2023|46.47|58.58|49660000000|52020000000|6222|1
2024-03-02 23:04:13|04671|44127|7201|2.22T|2220000000000|594|29472714|11.07|42|2024-05-09|15/03/2024||11.39||3699760000000|594|1|2024-02-08|15/12/2023|7.81|15.51|3108060000000|3355590000000|614.09997558594|1
2024-03-02 23:04:21|04672|44164|2002|620.88B|620880000000|2,087.5|988949|32.62|42|2024-05-13|15/03/2024||17.43||202080000000|2087.5|1|2024-01-30|15/12/2023|37.22|25.96|223800000000|223160000000|2078|1
2024-03-02 23:04:28|04673|44244|3105|195.37B|195370000000|1,243.5|660181|20.49|42|2024-05-09|15/03/2024||||120000000000|1243.5|1|2024-02-09|15/12/2023||||134000000000|1244.5|1
2024-03-02 23:04:35|04674|946110|2897|1.34T|1340000000000|4,392.0|1145536|15.38|37|2024-05-09|15/03/2024||42.77||183780000000|4392|1|2024-02-13|15/12/2023|56.04|89.27|198550000000|198490000000|4750|1
2024-03-02 23:04:41|04675|946342|9843|2.52T|2520000000000|22,305.0|650747|49.2|40|2024-05-08|15/03/2024||184.16||233650000000|22305|1|2024-02-08|15/12/2023|269.82|224.91|246930000000|223440000000|19695|1
2024-03-02 23:04:49|04676|44458|6988|2T|2000000000000|14,000.0|629581|67.06|42|2024-04-26|15/03/2024||138.61||225630000000|14000|1|2024-01-26|15/12/2023|261.95|198.52|244560000000|247300000000|11350|1
2024-03-02 23:04:55|04677|952080|4403|536.84B|536840000000|6,715.0|194861|14.98|36|2024-05-08|15/03/2024||||63200000000|6715|1|2024-02-07|15/12/2023|120.67||58300000000|57850000000|6887|1
2024-03-02 23:05:03|04678|946241|7240|347.54B|347540000000|2,112.5|472686|58.48|37|2024-05-09|15/03/2024||||184560000000|2112.5|1|2024-02-02|15/12/2023|53.31||213310000000|209650000000|1957.5|1
2024-03-02 23:05:10|04679|44113|8604|2.61T|2610000000000|871.1|17568776|57.3|38|2024-04-25|15/03/2024||16.5||367000000000|871.09997558594|1|2024-01-31|15/12/2023|16.74|14.3|400230000000|360000000000|759.5|1
2024-03-02 23:05:15|04680|946116|3231|662.74B|662740000000|3,826.0|692514|27.11|37|2024-04-25|15/03/2024||92.46||228220000000|3826|1|2024-01-31|15/12/2023|59.05|89.38|150030000000|140820000000|3966|1
2024-03-02 23:05:22|04681|946142|4307|2.43T|2430000000000|4,220.0|1266129|39.27|37|2024-04-25|15/03/2024||39.04||187330000000|4220|1|2024-01-31|15/12/2023|40.55|36.93|187950000000|188470000000|4377|1
2024-03-02 23:05:28|04682|44186|6471|406.04B|406040000000|830.9|1904422|9.33|42|2024-05-07|15/03/2024||||202340000000|830.90002441406|1|2024-02-02|15/12/2023|8.24||201370000000|199680000000|804.79998779297|1
2024-03-02 23:05:35|04683|44191|6472|171.61B|171610000000|323.2|5716737|-4.66|42|2024-05-10|15/03/2024||||207380000000|323.20001220703|1|2024-02-02|15/12/2023|6.7||210900000000|210150000000|265.39999389648|1
2024-03-02 23:05:41|04684|44308|9613|3.44T|3440000000000|2,453.0|3464353|34.93|42|2024-05-09|15/03/2024||37.69||1116760000000|2453|1|2024-02-07|15/12/2023|21.91|25.63|1097650000000|1068340000000|2128.5|1
2024-03-02 23:05:49|04685|44134|1802|1.06T|1060000000000|1,479.0|2475537|45.43|43|2024-05-13|15/03/2024||31.2||612360000000|1479|1|2024-02-05|15/12/2023|24.76|14.63|620190000000|568300000000|1377|1
2024-03-02 23:05:55|04686|952127|4684|2.06T|2060000000000|23,380.0|257158|17.55|36|2024-04-23|15/03/2024||155.37||28370000000|23380|1|2024-01-24|15/12/2023|170.84|168.24|28250000000|28650000000|24750|1
2024-03-02 23:06:02|04687|44193|9007|757.87B|757870000000|2,118.0|952069|29.54|42|2024-04-26|15/03/2024||-2.35||107470000000|2118|1|2024-02-08|15/12/2023|13.76|20.36|97380000000|105500000000|2205.5|1
2024-03-02 23:06:08|04688|44284|3861|564.19B|564190000000|574.2|7107290|2.54|42|2024-05-10|15/03/2024||||455870000000|574.20001220703|1|2024-02-05|15/12/2023|10.78||445300000000|446400000000|571.59997558594|1
2024-03-02 23:06:15|04689|44141|6103|219.75B|219750000000|7,132.0|171737|28.74|42|2024-04-26|15/03/2024||154.04||59040000000|7132|1|2024-01-31|15/12/2023|140.72|144.7|56780000000|57950000000|6625|1
2024-03-02 23:06:22|04690|44177|7733|2.39T|2390000000000|2,127.0|4232500|-7|43|2024-05-10|15/03/2024||19.6||256660000000|2127|1|2024-02-14|15/12/2023|17.78|22.85|239070000000|236050000000|2133|1
2024-03-02 23:06:29|04691|946215|6645|1.11T|1110000000000|5,636.0|1182675|-23.73|37|2024-04-25|15/03/2024||25.65||212900000000|5636|1|2024-02-05|15/12/2023|8.98|31.56|207310000000|205960000000|6663|1
2024-03-02 23:06:35|04692|946147|4528|1.18T|1180000000000|2,487.5|1899202|-10.71|37|2024-05-09|15/03/2024||68.26||123370000000|2487.5|1|2024-01-31|15/12/2023|75.75|73.06|131190000000|150950000000|2626.5|1
2024-03-02 23:06:41|04693|951943|3288|546.48B|546480000000|4,573.0|734256|-7.15|36|2024-05-15|15/03/2024||||309600000000|4573|1|2024-02-14|15/12/2023|274.11|163|304850000000|290800000000|4698|1
2024-03-02 23:06:48|04694|946163|4716|1.49T|1490000000000|11,650.0|114547|24.47|38|2024-06-27|15/05/2024||138.81||68550000000|11650|1|2024-03-21|15/02/2024||100.98||59000000000|11650|1
2024-03-02 23:06:55|04695|946159|4661|8.83T|8830000000000|5,389.0|3431371|24.14|37|2024-04-26|15/03/2024||14.12||155830000000|5389|1|2024-01-30|15/12/2023|27.64|29.12|181950000000|178350000000|5497|1
2024-03-02 23:07:00|04696|943425|8591|3.66T|3660000000000|3,167.0|3733698|30.06|38|2024-05-08|15/03/2024||83.38||821880000000|3167|1|2024-02-07|15/12/2023|78.76|80.11|678130000000|789650000000|2847.5|1
2024-03-02 23:07:06|04697|44298|9532|1.25T|1250000000000|3,062.0|1188773|40.59|42|2024-04-23|15/03/2024||57.9||581350000000|3062|1|2024-01-30|15/12/2023|89.56|32|514450000000|463850000000|3019|1
2024-03-02 23:07:13|04698|946191|6136|198.56B|198560000000|2,115.5|383968|6.52|37|2024-04-12|15/02/2024||||36500000000|2115.5|1|2024-01-11|15/11/2023|||39990000000|39970000000|2006.5|1
2024-03-02 23:07:20|04699|946165|4768|1.25T|1250000000000|6,589.0|546037|42.93|37|2024-04-25|15/03/2024||62.98||256670000000|6589|1|2024-02-01|15/12/2023|75.49|74.25|237310000000|237310000000|6234|1
2024-03-02 23:07:27|04700|946153|4578|3.29T|3290000000000|6,054.0|1118720|47.01|37|2024-05-10|15/03/2024||101.5||487500000000|6054|1|2024-02-14|15/12/2023|-12.76|64.26|539490000000|539490000000|5359|1
2024-03-02 23:07:34|04701|951826|2427|220.44B|220440000000|1,749.5|2146253|29.21|36|2024-05-07|15/03/2024|||||1749.5|1|2024-02-19|15/12/2023|||199280000000|199280000000|1728|1
2024-03-02 23:07:41|04702|952776|8283|264.84B|264840000000|4,214.0|99459|-13.11|36|2024-05-08|15/03/2024||||263590000000|4214|1|2024-01-31|15/12/2023|99.48||299620000000|300540000000|4551|1
2024-03-02 23:07:47|04703|946257|7532|2.07T|2070000000000|3,473.0|1801366|37.6|37|2024-05-07|15/03/2024||28.29||511330000000|3473|1|2024-02-13|15/12/2023|39.55|29.81|538270000000|541240000000|3349|1
2024-03-02 23:07:53|04704|44256|6752|3.42T|3420000000000|1,466.5|9717310|21.65|42|2024-05-09|15/03/2024||12.27||2090340000000|1466.5|1|2024-02-02|15/12/2023|47.46|33.33|2180880000000|2127410000000|1382|1
2024-03-02 23:08:00|04705|946160|4666|300.11B|300110000000|1,760.0|1311453|-10.98|37|2024-06-12|15/04/2024||29.23||84950000000|1760|1|2024-03-14|15/01/2024||20.46||87000000000|1760|1
2024-03-02 23:08:07|04706|946087|1893|222.93B|222930000000|782.6|1510919|20.03|37|2024-05-10|15/03/2024||||177000000000|782.59997558594|1|2024-02-08|15/12/2023|14.4||157220000000|147470000000|810.40002441406|1
2024-03-02 23:08:12|04707|969040|4587|198.75B|198750000000|1,533.5|990622|-12.87|32|2024-05-09|15/03/2024||||6000000000|1533.5|1|2024-02-14|15/12/2023|-3.31|-2.73|6140000000|6120000000|1286.5|1
2024-03-02 23:08:20|04708|949899|2181|483.22B|483220000000|215.7|8628414|-92.03|37|2024-05-15|15/03/2024||||347600000000|215.69999694824|1|2024-02-14|15/12/2023|3.71||335740000000|345950000000|243.39999389648|1
2024-03-02 23:08:27|04709|952657|7956|181.42B|181420000000|1,517.0|1224659|-25.16|40|2024-05-09|15/03/2024||||23400000000|1517|1|2024-02-15|15/12/2023|10.79|10.79|21520000000|25260000000|1548.5|1
2024-03-02 23:08:33|04710|952627|7846|155.63B|155630000000|3,945.0|130171|-9.21|36|2024-05-10|15/03/2024|||||3945|1|2024-02-13|15/12/2023|||||4015|1
2024-03-02 23:08:40|04711|952172|4927|332.52B|332520000000|1,503.0|855771|-13.07|36|2024-04-26|15/03/2024||15.96||42650000000|1503|1|2024-02-14|15/12/2023||13.43|46600000000|46580000000|1545.5|1
2024-03-02 23:08:46|04712|961975|3923|443.61B|443610000000|2,448.0|914793|46.5|32|2024-05-13|15/03/2024||9.61||10640000000|2448|1|2024-02-13|15/12/2023|6.99|6.09|10180000000|10060000000|2411|1
2024-03-02 23:08:52|04713|952147|4755|1.76T|1760000000000|821.1|25450622|21.82|36|2024-05-14|15/03/2024||||521520000000|821.09997558594|1|2024-02-14|15/12/2023|7.14|7.14|580100000000|580090000000|641.70001220703|1
2024-03-02 23:08:57|04714|952303|6098|9.7T|9700000000000|6,261.0|4418373|71.63|36|2024-05-13|15/03/2024||24.54||830130000000|6261|1|2024-02-09|15/12/2023|68.04|49.67|866780000000|854290000000|5857|1
2024-03-02 23:09:04|04715|952874|8876|188.54B|188540000000|1,233.5|853858|-42.12|36|2024-05-09|15/03/2024||||44640000000|1233.5|1|2024-02-08|15/12/2023|24.95||31240000000|34360000000|1575.5|1
2024-03-02 23:09:10|04716|100158|6723|4.37T|4370000000000|2,589.0|18304883|49.48|40|2024-04-25|15/03/2024||48.52||356370000000|2589|1|2024-02-08|15/12/2023|54.99|47.4|361930000000|361930000000|2374|1
2024-03-02 23:09:17|04717|946126|3941|246.96B|246960000000|997|956393|15.13|37|2024-05-10|15/03/2024||||204900000000|997|1|2024-02-06|15/12/2023|58.83||238870000000|258420000000|967.79998779297|1
2024-03-02 23:09:24|04718|44292|8308|1.95T|1950000000000|843.3|11871654|15.36|43|2024-05-10|15/03/2024||17.39||160440000000|843.29998779297|1|2024-01-31|15/12/2023|13.58|15.28|224190000000|146620000000|798.20001220703|1
2024-03-02 23:09:32|04719|952126|4681|266.85B|266850000000|2,531.0|338395|19.16|36|2024-05-13|15/03/2024||29.07||68060000000|2531|1|2024-02-09|15/12/2023|33|27.09|46410000000|46050000000|2555|1
2024-03-02 23:09:39|04720|44192|7752|767.78B|767780000000|1,260.5|1930620|18.47|42|2024-05-08|15/03/2024||33.97||617730000000|1260.5|1|2024-02-06|15/12/2023|24.08|20.1|585100000000|573500000000|1195.5|1
2024-03-02 23:09:45|04721|946185|5947|502.8B|502800000000|3,511.0|481958|9.95|37|2024-05-08|15/03/2024||52.76||120390000000|3511|1|2024-02-08|15/12/2023|65.72|57.21|117470000000|120660000000|3249|1
2024-03-02 23:09:52|04722|946232|6963|991.29B|991290000000|2,568.5|4363739|-74.59|37|2024-05-07|15/03/2024||32.63||118670000000|2568.5|1|2024-02-01|15/12/2023|20.4|30.27|115810000000|124410000000|2579.5|1
2024-03-02 23:10:00|04723|949911|4527|688.29B|688290000000|3,017.0|832208|21.21|37|2024-05-10|15/03/2024||21.5||71620000000|3017|1|2024-02-09|15/12/2023|41.92|41.6|73290000000|73400000000|2980.5|1
2024-03-02 23:10:06|04724|946255|7453|636.94B|636940000000|2,408.0|3732083|81.74|37|2024-04-12|15/02/2024||34.6||159290000000|2408|1|2024-01-12|15/11/2023|37.07|32.57|162910000000|160790000000|2460.5|1
2024-03-02 23:10:13|04725|946204|6417|378.07B|378070000000|1,696.0|2880273|51.7|37|2024-05-09|15/03/2024||||35200000000|1696|1|2024-02-07|15/12/2023|61.32||54400000000|50700000000|8994.0002441406|0.2
2024-03-02 23:10:20|04726|946317|9065|296.7B|296700000000|5,314.0|140890|4.81|37|2024-05-08|15/03/2024||||141500000000|5314|1|2024-01-31|15/12/2023|125.05||144740000000|146200000000|5261|1
2024-03-02 23:10:27|04727|946276|8136|697.6B|697600000000|8,643.0|716692|110.55|37|2024-05-10|15/03/2024||||24980000000|25929|0.33333333333333|2024-02-14|15/12/2023|69.8||28500000000|26300000000|19917|0.33333333333333
2024-03-02 23:10:33|04728|1131558|4443|201.5B|201500000000|1,806.0|1194785|14.89|21|2024-04-10|15/02/2024||2.61||8400000000|1806|1|2024-01-12|15/11/2023|0.93|1.68|8220000000|8100000000|1485|1
2024-03-02 23:10:40|04729|946149|4536|542.26B|542260000000|1,493.0|1157164|46.95|37|2024-05-09|15/03/2024||11.34||80000000000|1493|1|2024-02-08|15/12/2023|20.2|16.77|77030000000|73700000000|1433.5|1
2024-03-02 23:10:47|04730|946183|5929|587.66B|587660000000|2,677.0|779837|86.55|37|2024-05-13|15/03/2024||75.3||172870000000|2677|1|2024-01-31|15/12/2023|42.35|29.48|149820000000|139910000000|2320.5|1
2024-03-02 23:10:53|04731|44179|2501|500.19B|500190000000|6,421.0|514666|99.41|42|2024-05-09|15/03/2024|||||6421|1|2024-02-14|15/12/2023|73.7|73.7|140880000000|141370000000|6875|1
2024-03-02 23:11:00|04732|952104|4887|256.38B|256380000000|5,853.0|251888|57.34|36|2024-05-08|15/03/2024||64.76||58860000000|5853|1|2024-02-14|15/12/2023|115.45|91.73|29270000000|58820000000|5877|1
2024-03-02 23:11:07|04733|946294|8473|1.1T|1100000000000|3,989.0|2388986|37.93|37|2024-04-25|15/03/2024||67.63||260220000000|3989|1|2024-02-07|15/12/2023|81.9|64.98|289890000000|250020000000|3657|1
2024-03-02 23:11:14|04734|946339|9719|873.51B|873510000000|2,796.0|621708|42.87|37|2024-04-26|15/03/2024||40.63||126470000000|2796|1|2024-01-31|15/12/2023|31.58|31.52|120170000000|118220000000|2866.5|1
2024-03-02 23:11:21|04735|44318|9735|2.36T|2360000000000|11,240.0|480869|41.97|31|2024-05-09|15/03/2024||119.3||313950000000|11240|1|2024-02-08|15/12/2023|128.85|123.1|290880000000|287290000000|10710|1
2024-03-02 23:11:27|04736|946207|6460|410.65B|410650000000|1,901.0|1795771|-20.43|37|2024-05-10|15/03/2024||-16.1||116930000000|1901|1|2024-02-09|15/12/2023|55.6|81|128770000000|134550000000|2163|1
2024-03-02 23:11:34|04737|952890|9024|653.18B|653180000000|2,169.5|1212527|59.4|36|2024-05-09|15/03/2024||-6.7||114520000000|2169.5|1|2024-02-08|15/12/2023|52.24|35.8|121590000000|110620000000|2120|1
2024-03-02 23:11:40|04738|946217|6724|821.93B|821930000000|2,478.5|1219083|32.61|37|2024-04-26|15/03/2024||55.35||344560000000|2478.5|1|2024-02-02|15/12/2023|45.2|57.65|353570000000|359030000000|2149.5|1
2024-03-02 23:11:47|04739|946318|9076|361.25B|361250000000|2,150.0|554010|51.3|37|2024-05-10|15/03/2024||||155230000000|2150|1|2024-02-09|15/12/2023|33.19||171260000000|169360000000|2145.5|1
2024-03-02 23:11:53|04740|946139|4204|892.92B|892920000000|2,119.0|1304747|14.54|37|2024-04-25|15/03/2024||40.4||348000000000|2119|1|2024-01-30|15/12/2023|33.04|32|312640000000|320710000000|2164|1
2024-03-02 23:12:00|04741|44154|1928|2.19T|2190000000000|3,378.0|2834510|31.24|42|2024-03-07|15/01/2024||85.74||889300000000|3378|1|2023-12-07|15/10/2023|75.98|64.23|727070000000|766700000000|3137|1
2024-03-02 23:12:07|04742|44254|3382|5.76T|5760000000000|2,189.5|8022721|8.59|43|2024-07-04|15/05/2024||||2556330000000|2189.5|1|2024-04-10|15/02/2024||24.11||2858780000000|2189.5|1
2024-03-02 23:12:13|04743|952815|8410|350.62B|350620000000|299.7|4371402|9.38|36|2024-05-10|15/03/2024||2.78||57280000000|299.70001220703|1|2024-02-09|15/12/2023|3.4|4.5|52590000000|52890000000|299.20001220703|1
2024-03-02 23:12:19|04744|1056361|9143|1.18T|1180000000000|1,885.0|1090297|-3.73|27|2024-04-29|15/03/2024||29.92||315460000000|1885|1|2024-01-26|15/12/2023|36.84|38.76|351850000000|356750000000|1985.5|1
2024-03-02 23:12:26|04745|969284|6753|529.12B|529120000000|814.9|3021654|-11.23|31|2024-05-09|15/03/2024||0.2667||584330000000|814.90002441406|1|2024-02-06|15/12/2023|-4.53|13.17|606440000000|668360000000|988|1
2024-03-02 23:12:32|04746|1011980|3697|488.57B|488570000000|27,780.0|385880|25.36|31|2024-04-11|15/02/2024||140.4||28350000000|27780|1|2024-01-12|15/11/2023|62.3|85.44|25070000000|25890000000|35210|1
2024-03-02 23:12:40|04747|946333|9507|225.92B|225920000000|1,098.5|728290|52.15|37|2024-04-25|15/03/2024||-3.2||220600000000|1098.5|1|2024-01-30|15/12/2023|36.53|25.7|177270000000|204100000000|1066.5|1
2024-03-02 23:12:47|04748|946260|7701|1.22T|1220000000000|4,135.0|613076|6.16|37|2024-05-07|15/03/2024||47.85||146540000000|4135|1|2024-02-06|15/12/2023|42.43|44.55|126110000000|123260000000|4157|1
2024-03-02 23:12:54|04749|946277|8227|583.98B|583980000000|7,945.0|207178|-38.65|38|2024-06-24|15/05/2024||||160500000000|7945|1|2024-04-01|15/02/2024||98.2||157160000000|7945|1
2024-03-02 23:13:01|04750|946252|7309|1.85T|1850000000000|20,620.0|271312|-3.22|37|2024-04-23|15/03/2024||262.44||101990000000|20620|1|2024-02-13|15/12/2023|11.04|251.94|99100000000|100130000000|21385|1
2024-03-02 23:13:08|04751|44139|1803|627.49B|627490000000|871.1|3113520|18.04|43|2024-05-09|15/03/2024||32.88||575720000000|871.09997558594|1|2024-02-08|15/12/2023|-50.61|15.9|511640000000|466170000000|1048|1
2024-03-02 23:13:15|04752|44115|4063|13.14T|13140000000000|6,584.0|7057598|72.45|42|2024-04-26|15/03/2024||62.77||600080000000|6584|1|2024-01-26|15/12/2023|52.79|69.88|627500000000|630900000000|5867|1
2024-03-02 23:13:21|04753|946234|6967|741.12B|741120000000|5,485.0|1037936|44.91|37|2024-04-26|15/03/2024||79.1||66460000000|5485|1|2024-01-31|15/12/2023|26.65|67.21|51530000000|64360000000|5506|1
2024-03-02 23:13:27|04754|44277|8303|567.13B|567130000000|2,766.0|310878|12.44|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
2024-03-02 23:13:34|04755|44170|4507|2.18T|2180000000000|7,611.0|1117649|27.42|42|2024-05-08|15/03/2024||135.09||103780000000|7611|1|2024-01-31|15/12/2023|127.24|193.42|106280000000|115180000000|7063|1
2024-03-02 23:13:41|04756|946119|3360|205.64B|205640000000|2,179.5|275312|-9.11|37|2024-05-10|15/03/2024||68.83||170230000000|2179.5|1|2024-02-09|15/12/2023|37.5|35.19|156290000000|152500000000|2170.5|1
2024-03-02 23:13:47|04757|44215|4911|1.66T|1660000000000|4,148.0|3499139|-33.75|42|2024-05-09|15/03/2024||28.99||251540000000|4148|1|2024-02-09|15/12/2023|3.09|12.18|250610000000|250690000000|4184|1
2024-03-02 23:13:55|04758|44322|5831|820.02B|820020000000|1,487.5|1655061|37.6|43|2024-05-09|15/03/2024||34.79|||1487.5|1|2024-02-01|15/12/2023|27.61|21.28|77590000000|37790000000|1354.5|1
2024-03-02 23:14:01|04759|949826|1414|331.9B|331900000000|6,350.0|110844|17.38|37|2024-05-08|15/03/2024||73.16||23250000000|6350|1|2024-02-09|15/12/2023|71.82|62.57|21930000000|22560000000|6433|1
2024-03-02 23:14:08|04760|952951|9601|139.11B|139110000000|10,125.0|68012|-7.2|36|2024-04-12|15/02/2024|||||10125|1|2024-01-12|15/11/2023|-58.96||19570000000||9861|1
2024-03-02 23:14:15|04761|44304|4004|654.99B|654990000000|3,616.0|1584049|60|42|2024-05-09|15/03/2024||||332000000000|3616|1|2024-02-14|15/12/2023|||346600000000|350980000000|2972|1
2024-03-02 23:14:22|04762|951927|3197|495.61B|495610000000|2,178.5|1924768|36.33|36|2024-05-14|15/03/2024||||93000000000|2178.5|1|2024-02-14|15/12/2023|1.09|5.57|91260000000|83930000000|2416.5|1
2024-03-02 23:14:28|04763|946197|6273|5.89T|5890000000000|91,450.0|230481|30.46|37|2024-05-15|15/03/2024||472.71||192050000000|91450|1|2024-02-13|15/12/2023|660.19|638.15|189070000000|192230000000|81290|1
2024-03-02 23:14:35|04764|951783|2175|228.3B|228300000000|2,633.0|415729|-18.61|36|2024-04-26|15/03/2024||32.48||15180000000|2633|1|2024-01-31|15/12/2023|2.35|5.28|11880000000|11860000000|2712.5|1
2024-03-02 23:14:40|04765|1116052|9434|9.35T|9350000000000|1,970.5|8324249|28.83|28|2024-05-08|15/03/2024||8.24||1644100000000|1970.5|1|2024-02-07|15/12/2023|22|24.56|1577810000000|1585940000000|1955|1
2024-03-02 23:14:46|04766|44333|9984|13.06T|13060000000000|8,907.0|10578663|59.54|42|2024-05-08|15/03/2024||111.23||1834080000000|8907|1|2024-02-08|15/12/2023|646.19|147.62|1774840000000|1800160000000|6618|1
2024-03-02 23:14:53|04767|951812|2331|424.08B|424080000000|847.1|927654|-76.04|36|2024-05-10|15/03/2024||||138060000000|847.09997558594|1|2024-01-31|15/12/2023|13.16||132610000000|127660000000|799.40002441406|1
2024-03-02 23:14:59|04768|44199|2768|849.99B|849990000000|3,853.0|1387992|46.17|42|2024-04-30|15/03/2024|||||3853|1|2024-02-02|15/12/2023|123.07||600850000000||3481|1
2024-03-02 23:15:05|04769|44123|8630|2.94T|2940000000000|8,929.0|1288003|52.61|35|2024-05-17|15/03/2024||198.58||475200000000|8929|1|2024-02-14|15/12/2023|580.04|132.39|1188980000000|545900000000|8229|1
2024-03-02 23:15:11|04770|44266|6758|16.26T|16260000000000|13,215.0|3899414|16.12|31|2024-04-29|15/03/2024||126.85||2878750000000|13215|1|2024-02-14|15/12/2023|295.46|255.13|3747530000000|3585540000000|14735|1
2024-03-02 23:15:20|04771|946312|9003|267.22B|267220000000|2,727.5|170944|19.47|37|2024-04-26|15/03/2024||||82840000000|2727.5|1|2024-02-02|15/12/2023|51.09||66810000000|69280000000|2724|1
2024-03-02 23:15:26|04772|946337|9684|765.65B|765650000000|6,383.0|894908|5.16|37|2024-05-10|15/03/2024||59.93||97980000000|6383|1|2024-02-05|15/12/2023|84.58|67.58|85570000000|85350000000|5786|1
2024-03-02 23:15:34|04773|946230|6923|416.19B|416190000000|2,595.0|645327|-8.92|37|2024-04-24|15/03/2024||45.9||124060000000|2595|1|2024-01-31|15/12/2023|35.52|61.2|129240000000|122650000000|2833|1
2024-03-02 23:15:39|04774|44167|7270|2.48T|2480000000000|3,369.0|3297969|51.69|42|2024-05-10|15/03/2024||123.73||1173480000000|3369|1|2024-02-08|15/12/2023|195.89|122.3|1282940000000|1219550000000|3095|1
2024-03-02 23:15:46|04775|946259|7649|427.42B|427420000000|2,362.0|757233|30.5|38|2024-06-25|15/05/2024||||194000000000|2362|1|2024-04-02|15/02/2024||33.56||191610000000|2362|1
2024-03-02 23:15:53|04776|44279|3436|839.42B|839420000000|2,400.5|6088215|27.15|39|2024-05-09|15/03/2024||19.43||92600000000|2400.5|1|2024-02-14|15/12/2023|14.2|14.2|105100000000|105100000000|2309.5|1
2024-03-02 23:16:00|04777|946138|4203|415.51B|415510000000|8,923.0|182015|86.67|37|2024-05-13|15/03/2024||||72420000000|8923|1|2024-02-05|15/12/2023|149.17||73510000000|73980000000|7320|1
2024-03-02 23:16:07|04778|44309|4005|494.55B|494550000000|302.3|21384391|-36.49|42|2024-05-15|15/03/2024||-5.14||684800000000|302.29998779297|1|2024-02-02|15/12/2023|-20.44|-19.49|619990000000|687540000000|328.29998779297|1
2024-03-02 23:16:15|04779|44242|8053|4.34T|4340000000000|3,553.0|3223147|50.52|42|2024-05-07|15/03/2024||92.41||1399460000000|3553|1|2024-02-05|15/12/2023|97.56|87.74|1720420000000|1610700000000|3359|1
2024-03-02 23:16:23|04780|44165|4506|143.82B|143820000000|362|3301039|-56.44|42|2024-05-10|15/03/2024||-210.31||92500000000|362|1|2024-01-31|15/12/2023|-125.77|-57.89|82390000000|91830000000|438|1
2024-03-02 23:16:30|04781|44126|5802|1.74T|1740000000000|2,231.0|2238861|31.93|42|2024-05-10|15/03/2024||64.12||1151870000000|2231|1|2024-02-05|15/12/2023|64.75|48.56|1149820000000|1084090000000|1958.5|1
2024-03-02 23:16:38|04782|949876|1911|885.91B|885910000000|4,329.0|1279217|65.74|37|2024-04-25|15/03/2024||88||469500000000|4329|1|2024-02-14|15/12/2023|189.8|152.9|500280000000|498620000000|4271|1
2024-03-02 23:16:45|04783|44156|6302|551.32B|551320000000|4,501.0|467575|40.66|41|2024-02-14|15/12/2023|87.2|87.2|309010000000|285250000000|3997|1|2023-11-09|15/09/2023|96.68|89.8|262450000000|270300000000|3357|1
2024-03-02 23:16:52|04784|44330|5713|1.09T|1090000000000|3,961.0|1331015|-25.28|43|2024-05-09|15/03/2024||46.36||303130000000|3961|1|2024-02-08|15/12/2023|74.52|54.86|367890000000|357250000000|4004|1
2024-03-02 23:16:58|04785|969280|8309|2.28T|2280000000000|3,135.0|2678834|23.13|31|2024-05-10|15/03/2024||47.67||186070000000|3135|1|2024-01-31|15/12/2023|7.19|56.3|175250000000|181260000000|2955|1
2024-03-02 23:17:06|04786|44302|8316|11.12T|11120000000000|8,450.0|7569036|42.95|35|2024-05-13|15/03/2024||118.35||838440000000|8450|1|2024-02-01|15/12/2023|200.32|152.94|909000000000|850470000000|7700|1
2024-03-02 23:17:13|04787|44255|5232|124.15B|124150000000|3,625.0|228676|-3.85|42|2024-05-09|15/03/2024||||59260000000|3625|1|2024-02-09|15/12/2023|138||57690000000|58760000000|3711|1
2024-03-02 23:17:20|04788|44178|8830|2.14T|2140000000000|4,511.0|1317302|43.16|42|2024-05-09|15/03/2024||68.84||241990000000|4511|1|2024-02-09|15/12/2023|83.7|79.29|221220000000|228510000000|4805|1
2024-03-02 23:17:26|04789|946171|5110|455.15B|455150000000|1,730.5|1058376|42.31|37|2024-05-09|15/03/2024||||283500000000|1730.5|1|2024-02-14|15/12/2023|37.43|40.3|326700000000|328330000000|1771.5|1
2024-03-02 23:17:32|04790|946345|9989|550.49B|550490000000|4,707.0|259439|33.53|37|2024-05-10|15/03/2024||49.57||186610000000|4707|1|2024-02-14|15/12/2023|74.62|74.83|194270000000|195440000000|4436|1
2024-03-02 23:17:39|04791|951840|2587|1.51T|1510000000000|4,880.0|743778|1.77|36|2024-05-08|15/03/2024||50.49||362100000000|4880|1|2024-02-15|15/12/2023|50.4|40.33|398310000000|408870000000|4810|1
2024-03-02 23:17:46|04792|946344|9987|349.46B|349460000000|4,501.0|282664|32.38|37|2024-05-08|15/03/2024||83.23||582440000000|4501|1|2024-02-09|15/12/2023|118.32|83.23|619850000000|614250000000|4662|1
2024-03-02 23:17:53|04793|44162|7269|3.19T|3190000000000|6,618.0|2642561|37.02|42|2024-05-09|15/03/2024||171.97||1419140000000|26472|0.25|2024-02-07|15/12/2023|142.47|148.65|1283080000000|1352550000000|28264|0.25
2024-03-02 23:18:03|04794|946229|6869|1.75T|1750000000000|8,408.0|524610|3.73|37|2024-05-08|15/03/2024||58.74||124460000000|8408|1|2024-02-09|15/12/2023|58.89|71.18|113830000000|115400000000|7779|1
2024-03-02 23:18:15|04795|44148|8795|1.42T|1420000000000|2,678.5|2196846|31.62|43|2024-05-15|15/03/2024||44.98|||2678.5|1|2024-02-14|15/12/2023||43.22|862260000000||2440.5|1
2024-03-02 23:18:28|04796|952364|6395|159.47B|159470000000|1,256.5|291315|17.1|35|2024-02-14|15/12/2023|||76340000000|70500000000|1199.5|1|2023-11-14|15/09/2023|13.3||70660000000|67810000000|1154|1
2024-03-02 23:18:36|04797|44260|5233|368.13B|368130000000|3,185.0|477439|26.74|43|2024-05-09|15/03/2024||||226780000000|3185|1|2024-02-08|15/12/2023|130.05||241620000000|246000000000|3113|1
2024-03-02 23:18:43|04798|44129|1801|874.82B|874820000000|4,720.0|749288|5.83|43|2024-05-10|15/03/2024||134.79||570640000000|4720|1|2024-02-08|15/12/2023|26.32|68.91|408190000000|415690000000|5592|1
2024-03-02 23:18:51|04799|946154|4581|703.44B|703440000000|8,582.0|337122|60.11|37|2024-05-13|15/03/2024||-29.9||74000000000|8582|1|2024-02-13|15/12/2023|35.04|81.73|83580000000|85100000000|8597|1
2024-03-02 23:18:58|04800|102044|4091|1.91T|1910000000000|4,423.0|719632|81.12|40|2024-05-08|15/03/2024||71.62||319910000000|4423|1|2024-02-02|15/12/2023|57.4|55.1|316090000000|317690000000|3754|1
2024-03-02 23:19:05|04801|44321|6976|421.99B|421990000000|3,386.0|1465817|-19.38|43|2024-05-09|15/03/2024||38.65||83280000000|3386|1|2024-02-07|15/12/2023|2.21|49.4|86390000000|86550000000|3549|1
2024-03-02 23:19:13|04802|44194|2531|243.97B|243970000000|1,249.5|754634|16.67|42|2024-05-09|15/03/2024|||||1249.5|1|2024-02-14|15/12/2023|29.86||90450000000||1259|1
2024-03-02 23:19:21|04803|44252|8233|351.9B|351900000000|2,231.0|1152900|16.14|43|2024-06-27|15/05/2024||||109500000000|2231|1|2024-04-08|15/02/2024||||132770000000|2231|1
2024-03-02 23:19:27|04804|44155|4502|6.89T|6890000000000|4,389.0|4431420|4.95|42|2024-05-09|15/03/2024||-4.18||901060000000|4389|1|2024-02-01|15/12/2023|67.59|28.84|1111190000000|1004230000000|4362|1
2024-03-02 23:19:34|04805|946324|9401|662.98B|662980000000|4,057.0|671158|129.21|37|2024-05-10|15/03/2024||||98870000000|4057|1|2024-02-08|15/12/2023|172.94||104650000000|101750000000|4040|1
2024-03-02 23:19:41|04806|44271|6762|3.02T|3020000000000|7,958.0|1755569|72.81|42|2024-04-26|15/03/2024||30.46||484280000000|7958|1|2024-01-31|15/12/2023|172.15|110.38|559250000000|548390000000|7311|1
2024-03-02 23:19:48|04807|952290|6028|319.25B|319250000000|2,988.0|398732|-13.39|36|2024-04-26|15/03/2024||46.88||56060000000|2988|1|2024-02-06|15/12/2023|42.67|41.35|55110000000|54910000000|3557|1
2024-03-02 23:19:55|04808|44259|3401|245.93B|245930000000|1,277.5|996615|-9.46|42|2024-05-09|15/03/2024||||269400000000|1277.5|1|2024-02-08|15/12/2023|20.75||253100000000|260200000000|1364|1
2024-03-02 23:20:01|04809|44185|4543|4.4T|4400000000000|5,924.0|1995703|67.39|42|2024-05-08|15/03/2024||35.32||219870000000|5924|1|2024-02-07|15/12/2023|40.06|39.54|239080000000|227480000000|4999|1
2024-03-02 23:20:08|04810|946288|5844|790.54B|790540000000|2,682.5|771686|63.07|37|2024-05-29|15/03/2024||11.33|||2682.5|1|2024-01-31|15/12/2023|41.6|41.78|39030000000|29800000000|2418.5|1
2024-03-02 23:20:16|04811|946291|5832|218.08B|218080000000|1,198.5|399847|25.37|37|2024-05-10|15/03/2024|||||1198.5|1|2024-02-02|15/12/2023|43.53||47750000000||1048.5|1
2024-03-02 23:20:23|04812|946283|8334|323.25B|323250000000|823.6|1182561|63.74|37|2024-05-08|15/03/2024|||||823.59997558594|1|2024-02-05|15/12/2023|24.7||49720000000|19500000000|733.79998779297|1
2024-03-02 23:20:31|04813|946292|5830|343.81B|343810000000|1,135.0|1084997|39.09|37|2024-05-10|15/03/2024|||||1135|1|2024-02-08|15/12/2023|26.86||45660000000||1019|1
2024-03-02 23:20:38|04814|946209|6481|410.93B|410930000000|3,352.0|599039|6.24|37|2024-05-14|15/03/2024||||79750000000|3352|1|2024-02-14|15/12/2023|35.29|2.1|83820000000|83820000000|2797.5|1
2024-03-02 23:20:44|04815|946122|3626|794.6B|794600000000|3,398.0|548361|-0.06|37|2024-05-08|15/03/2024||50.14||141870000000|3398|1|2024-02-02|15/12/2023|49.37|48.53|137260000000|133060000000|3284|1
2024-03-02 23:20:51|04816|946130|4045|174.02B|174020000000|1,528.0|325142|19.84|37|2024-04-26|15/03/2024||||43700000000|1528|1|2024-02-13|15/12/2023|||43220000000|40350000000|1517|1
2024-03-02 23:20:58|04817|44183|9001|802.68B|802680000000|3,883.0|452853|28.15|42|2024-04-26|15/03/2024||6.34||162830000000|3883|1|2024-02-07|15/12/2023|70.33|48.38|158140000000|144900000000|3931|1
2024-03-02 23:21:04|04818|946084|1860|286.91B|286910000000|938.2|777325|32.14|37|2024-05-10|15/03/2024||24.5||168090000000|938.20001220703|1|2024-02-13|15/12/2023|4.57|14.5|122420000000|143090000000|930|1
2024-03-02 23:21:11|04819|44303|9602|850.1B|850100000000|4,869.0|561593|3.38|42|2024-04-12|15/02/2024||||66580000000|4869|1|2024-01-15|15/11/2023|38.09||63460000000|61340000000|4945|1
2024-03-02 23:21:18|04820|946336|9533|315.95B|315950000000|3,005.0|327919|20.3|37|2024-04-26|15/03/2024||2.2||279090000000|3005|1|2024-01-30|15/12/2023|8.33|4|148680000000|100000000000|2987|1
2024-03-02 23:21:25|04821|952722|8129|201.81B|201810000000|3,174.0|248964|43.04|36|2024-05-10|15/03/2024||32.58||308000000000|3174|1|2024-02-08|15/12/2023|73.06|25.37|384700000000|358190000000|3187|1
2024-03-02 23:21:33|04822|946332|9506|508.6B|508600000000|1,017.0|2723980|64.3|37|2024-04-25|15/03/2024||-31.7||800200000000|1017|1|2024-01-31|15/12/2023|81.8|36.4|668480000000|752100000000|984.70001220703|1
2024-03-02 23:21:40|04823|44265|5301|207.97B|207970000000|975.4|2096880|-27.21|42|2024-05-09|15/03/2024|||||975.40002441406|1|2024-02-13|15/12/2023|||96300000000|98780000000|1022.5|1
2024-03-02 23:21:48|04824|44143|8766|8.79T|8790000000000|4,448.0|5088149|53.91|43|2024-05-17|15/03/2024||95.51||1627000000000|4448|1|2024-02-14|15/12/2023|157.91|91.76|1890530000000|1658500000000|4277|1
2024-03-02 23:21:55|04825|44329|4043|176.75B|176750000000|2,456.5|417112|12.68|42|2024-04-26|15/03/2024||||96950000000|2456.5|1|2024-01-31|15/12/2023|78.93||84150000000|92050000000|2468|1
2024-03-02 23:22:02|04826|44278|9501|1.28T|1280000000000|800.9|79207738|79.57|42|2024-04-25|15/03/2024||-1.7||1878500000000|800.90002441406|1|2024-01-31|15/12/2023|0.34|1.6|1591350000000|1860900000000|778.70001220703|1
2024-03-02 23:22:09|04827|44237|8035|17.77T|17770000000000|38,380.0|3747276|145.87|42|2024-04-26|15/03/2024||224.83||537440000000|38380|1|2024-02-09|15/12/2023|219.04|183.25|463660000000|450960000000|29435|1
2024-03-02 23:22:16|04828|44293|9531|1.33T|1330000000000|3,310.0|1529458|30.42|42|2024-04-24|15/03/2024||124.6||917650000000|3310|1|2024-02-02|15/12/2023|31.27|-10.4|629890000000|676050000000|3429|1
2024-03-02 23:22:23|04829|952044|4186|570.09B|570090000000|4,709.0|804553|91.95|36|2024-05-08|15/03/2024||33.91||42030000000|4709|1|2024-02-13|15/12/2023|42.93|41.17|43650000000|43650000000|3527|1
2024-03-02 23:22:29|04830|44168|8804|470.14B|470140000000|2,250.5|910563|36.31|43|2024-05-08|15/03/2024||57.44||128740000000|2250.5|1|2024-02-13|15/12/2023|76.59|76.59|137750000000|137730000000|2226|1
2024-03-02 23:22:37|04831|44188|9005|1.15T|1150000000000|1,922.0|1431720|14.75|43|2024-05-10|15/03/2024||9.76||328000000000|1922|1|2024-02-09|15/12/2023|25.08|22.56|245500000000|245400000000|1710|1
2024-03-02 23:22:43|04832|44457|3289|719.51B|719510000000|1,011.0|2774308|55.06|42|2024-05-08|15/03/2024||27.24||394130000000|1011|1|2024-02-08|15/12/2023|9.98|13.2|227130000000|249700000000|995|1
2024-03-02 23:22:50|04833|952609|7732|185.42B|185420000000|1,760.0|553666|-1.84|36|2024-05-09|15/03/2024||35.6||54880000000|1760|1|2024-01-29|15/12/2023|-2.43|-7.6|52360000000|51590000000|1593|1
2024-03-02 23:22:57|04834|44202|7911|1.13T|1130000000000|3,570.0|1319771|41.95|42|2024-05-14|15/03/2024||||437500000000|3570|1|2024-02-14|15/12/2023|123.1||415530000000|421300000000|4076|1
2024-03-02 23:23:04|04835|44264|3402|1.11T|1110000000000|694|5827064|-12.53|42|2024-05-09|15/03/2024||9.84||640580000000|694|1|2024-02-08|15/12/2023|10.48|13.11|630030000000|662510000000|746.5|1
2024-03-02 23:23:10|04836|44211|6502|1.99T|1990000000000|4,590.0|1766262|9.97|42|2024-05-10|15/03/2024||169.5||980000000000|4590|1|2024-02-14|15/12/2023||78.4||820000000000|4590|1
2024-03-02 23:23:17|04837|44324|4042|649.64B|649640000000|2,040.5|2304725|8.77|42|2024-05-09|15/03/2024||||278630000000|2040.5|1|2024-02-05|15/12/2023|46.02||262210000000|255910000000|1923.5|1
2024-03-02 23:23:24|04838|44270|5332|704.93B|704930000000|4,156.0|944697|-7.64|42|2024-04-26|15/03/2024||42.77||180690000000|4156|1|2024-01-31|15/12/2023|57.88|83.06|185020000000|195720000000|4009|1
2024-03-02 23:23:31|04839|44136|5901|420.09B|420090000000|2,485.0|439598|39.53|42|2024-05-10|15/03/2024|||||2485|1|2024-02-07|15/12/2023|53.56||241750000000||2377.5|1
2024-03-02 23:23:38|04840|946109|2875|895.24B|895240000000|8,766.0|459695|57.1|37|2024-05-10|15/03/2024||102.66||122650000000|8766|1|2024-01-31|15/12/2023|144.64|126.35|123510000000|128910000000|7891|1
2024-03-02 23:23:45|04841|946170|5105|412.25B|412250000000|2,677.5|1855751|68.5|37|2024-05-10|15/03/2024||49.57||145000000000|2677.5|1|2024-02-14|15/12/2023|100.12|41.78|143600000000|143600000000|2618|1
2024-03-02 23:23:52|04842|44234|3101|97.88B|97880000000|1,111.0|297988|4.32|42|2024-05-09|15/03/2024||||110000000000|1111|1|2024-02-08|15/12/2023|-4.97||107900000000|110000000000|1114|1
2024-03-02 23:24:00|04843|946251|7282|390.99B|390990000000|3,078.0|610266|34.7|37|2024-04-26|15/03/2024||||261750000000|3078|1|2024-02-02|15/12/2023|140.13||281370000000|264400000000|2881|1
2024-03-02 23:24:07|04844|946115|3116|429.5B|429500000000|2,406.0|1111820|12.48|37|2024-04-26|15/03/2024||91.54||490210000000|2406|1|2024-02-02|15/12/2023|70.45|76.27|507120000000|506770000000|2442|1
2024-03-02 23:24:14|04845|946195|6201|4.75T|4750000000000|15,315.0|666244|85.64|37|2024-04-26|15/03/2024||85.7||913870000000|15315|1|2024-02-02|15/12/2023|296.29|246.47|990140000000|929550000000|12570|1
2024-03-02 23:24:21|04846|985692|7203|49.62T|49620000000000|3,680.0|34476100|97.48|32|2024-05-08|15/03/2024||40.2||10255500000000|3680|1|2024-02-06|15/12/2023|100.61|81.93|12041100000000|11329760000000|2992|1
2024-03-02 23:24:26|04847|44227|8015|3.43T|3430000000000|9,759.0|895897|74.58|42|2024-04-26|15/03/2024|||||9759|1|2024-02-02|15/12/2023|264.58||2574950000000||9650|1
2024-03-02 23:24:33|04848|44200|4704|1.05T|1050000000000|7,714.0|914568|21.29|43|2024-05-09|15/03/2024||89.08||64080000000|7714|1|2024-02-15|15/12/2023|18.61|18.61|64970000000|66260000000|8777|1
2024-03-02 23:24:40|04849|946254|7313|249.5B|249500000000|1,956.0|315219|12.35|37|2024-04-26|15/03/2024||40.3||116200000000|1956|1|2024-02-09|15/12/2023|49.71|38.8|127190000000|127190000000|1924.5|1
2024-03-02 23:24:47|04850|946150|4540|209.67B|209670000000|2,761.5|201132|7.49|37|2024-05-07|15/03/2024||21.9||35960000000|2761.5|1|2024-02-06|15/12/2023|94.07|66.3|40520000000|39900000000|2695.5|1
2024-03-02 23:24:53|04851|946120|3391|539.94B|539940000000|11,105.0|222292|29.13|37|2024-03-18|15/02/2024||155.37||260720000000|11105|1|2023-12-19|15/11/2023|160.5|129.71|255890000000|255600000000|12045|1
2024-03-02 23:25:00|04852|946326|9409|202.72B|202720000000|1,995.0|274720|38.73|37|2024-05-08|15/03/2024||||77840000000|1995|1|2024-02-08|15/12/2023|80.09||80800000000|79810000000|2205|1
2024-03-02 23:25:06|04853|44135|4208|245.49B|245490000000|2,529.0|544568|22.41|42|2024-05-09|15/03/2024||||132170000000|2529|1|2024-02-05|15/12/2023|112.58||114870000000|124580000000|2429.5|1
2024-03-02 23:25:14|04854|946219|6728|467.87B|467870000000|9,496.0|400136|81.22|37|2024-05-10|15/03/2024||108.65||61420000000|9496|1|2024-02-13|15/12/2023|116.21|78.94|65190000000|59300000000|7695|1
2024-03-02 23:25:22|04855|946275|8113|2.92T|2920000000000|4,955.0|1226697|-0.98|36|2024-05-06|15/03/2024||||239100000000|4955|1|2024-02-07|15/12/2023||31.7|254380000000|254380000000|5244|1
2024-03-02 23:25:30|04856|946231|6925|210.36B|210360000000|2,000.5|683927|26.94|37|2024-05-14|15/03/2024||12.55||52490000000|2000.5|1|2024-02-09|15/12/2023|39.92|24.75|47510000000|46650000000|2083|1
2024-03-02 23:25:35|04857|952141|4732|632.99B|632990000000|2,639.0|672295|18.61|36|2024-05-07|15/03/2024||||25000000000|2639|1|2024-02-06|15/12/2023|34.58||23420000000|21900000000|2803.5|1
2024-03-02 23:25:42|04858|946121|3591|204.69B|204690000000|3,674.0|141217|48.5|37|2024-05-16|15/03/2024||||49870000000|3674|1|2024-02-09|15/12/2023|8.11||46280000000|51000000000|3474|1
2024-03-02 23:25:49|04859|949905|3141|564.26B|564260000000|2,734.0|1695308|-2.67|35|2024-04-10|15/02/2024||26.18||313270000000|2734|1|2024-01-09|15/11/2023|20.19|22.95|299440000000|302840000000|2514.5|1
2024-03-02 23:25:56|04860|44213|9021|1.52T|1520000000000|6,252.0|1041108|19.2|42|2024-04-26|15/03/2024||-23.03||447460000000|6252|1|2024-01-31|15/12/2023|175.4|107.11|424420000000|380850000000|6092|1
2024-03-02 23:26:02|04861|946093|2267|987.42B|987420000000|3,200.0|1590190|-65.99|37|2024-05-10|15/03/2024||26.85||117490000000|3200|1|2024-02-09|15/12/2023|55.56|53.1|134890000000|137480000000|3070|1
2024-03-02 23:26:11|04862|946341|9831|299.21B|299210000000|433.3|3061414|-9.73|37|2024-05-09|15/03/2024||10.67||439350000000|433.29998779297|1|2024-02-01|15/12/2023|19.68|17.46|395860000000|404850000000|450.5|1
2024-03-02 23:26:18|04863|946293|8418|339.22B|339220000000|1,550.5|566098|69.08|37|2024-05-10|15/03/2024|||||1550.5|1|2024-02-02|15/12/2023|36.52||45850000000|26900000000|1404.5|1
2024-03-02 23:26:24|04864|44212|7951|541.86B|541860000000|3,235.0|1159976|-37.06|42|2024-05-08|15/03/2024||61.85||116360000000|3235|1|2024-02-06|15/12/2023|34.21|89.03|122160000000|125130000000|3346|1
2024-03-02 23:26:31|04865|946248|7272|1.36T|1360000000000|1,375.0|6045927|17.02|37|2024-05-10|15/03/2024||60.28||611430000000|1375|1|2024-02-14|15/12/2023|19.63|50.52|579550000000|579530000000|1470|1
2024-03-02 23:26:42|04866|44228|9064|783.29B|783290000000|2,284.0|1238539|-0.65|42|2024-04-25|15/03/2024||39.5||402090000000|2284|1|2024-02-05|15/12/2023|117.68|87.74|500250000000|509940000000|2569|1
2024-03-02 23:26:50|04867|946175|5444|536.85B|536850000000|8,427.0|158566|50.48|37|2024-04-26|15/03/2024||||40600000000|8427|1|2024-01-31|15/12/2023|243.6||41830000000|42000000000|8210|1
2024-03-02 23:26:58|04868|946092|2212|742.06B|742060000000|3,663.0|797551|134.36|37|2024-04-25|15/03/2024||27.18||288850000000|3663|1|2024-02-14|15/12/2023|41.5|41.5|329340000000|329340000000|3470|1
2024-03-02 23:27:05|04869|952774|8279|350.09B|350090000000|8,612.0|48405|26.83|36|2024-05-07|15/03/2024||||144120000000|8612|1|2024-02-13|15/12/2023|216.4||164620000000|160550000000|8435|1
2024-03-02 23:27:11|04870|44226|6506|1.64T|1640000000000|6,293.0|1539356|14|44|2024-04-05|15/02/2024||53.03||148900000000|6293|1|2024-01-12|15/11/2023|40.39|48.23|135350000000|139860000000|6037|1
2024-03-02 23:27:19|04871|44291|6841|848.35B|848350000000|3,261.0|821842|56.4|43|2024-05-07|15/03/2024||18.37||135340000000|3261|1|2024-02-06|15/12/2023|65.31|44.31|138590000000|125320000000|2960|1
2024-03-02 23:27:27|04872|44230|5101|634.79B|634790000000|3,949.0|651508|53.42|42|2024-05-10|15/03/2024||48.76||215790000000|3949|1|2024-02-16|15/12/2023||145.1|292830000000|306850000000|3646|1
2024-03-02 23:27:34|04873|953009|9861|206.19B|206190000000|3,187.0|553171|34.81|36|2024-04-10|15/02/2024||||44800000000|3187|1|2024-01-11|15/11/2023|22.55||47240000000|44550000000|3350|1
2024-03-02 23:27:39|04874|44195|4689|3.02T|3020000000000|402|16065756|10.44|32|2024-04-26|15/03/2024||1.7||481130000000|402|1|2024-02-06|15/12/2023|3.83|2.69|475040000000|487210000000|465.10000610352|1
2024-03-02 23:27:46|04875|952499|7164|372.11B|372110000000|5,416.0|174008|2|36|2024-05-06|15/03/2024||||20080000000|5416|1|2024-02-05|15/12/2023|85.46||10730000000|10880000000|5481|1
2024-03-02 23:27:52|04876|946258|7550|992.90B|992900000000|6,544.0|961031|69.75|37|2024-05-10|15/03/2024||||263690000000|6544|1|2024-02-09|15/12/2023|30.02||254190000000|247600000000|7249|1
2024-03-02 23:27:59|04877|946140|4205|269.64B|269640000000|1,276.0|622981|-2.45|37|2024-04-24|15/03/2024||49.56||97150000000|1276|1|2024-01-31|15/12/2023|49.92|32.85|98360000000|97080000000|1342|1
2024-03-02 23:28:06|04878|946113|3092|1.01T|1010000000000|3,393.0|1264166|12.91|12|2024-04-25|15/03/2024||31.95||50950000000|3393|1|2024-01-31|15/12/2023|40.58|40.68|57350000000|56240000000|3256|1
2024-03-02 23:28:13|04879|44176|6366|101.56B|101560000000|392|1764280|-7.55|43|2024-05-10|15/03/2024||||78310000000|392|1|2024-02-05|15/12/2023|25.22||125770000000|120000000000|337|1
2024-03-02 23:28:19|04880|44197|7762|251.87B|251870000000|1,033.0|1546725|25.36|43|2024-05-10|15/03/2024||5.1||70510000000|1033|1|2024-02-13|15/12/2023|29.93|16.8|85970000000|80100000000|973|1
2024-03-02 23:28:26|04881|44131|5803|510.92B|510920000000|1,852.5|2285947|88.65|42|2024-05-10|15/03/2024||5.22||187760000000|1852.5|1|2024-02-08|15/12/2023|38.48|48.72|207060000000|201810000000|1242|1
2024-03-02 23:28:32|04882|44331|7004|210.82B|210820000000|1,251.0|1292359|38.38|42|2024-05-10|15/03/2024||53.9||169810000000|1251|1|2024-02-05|15/12/2023|33.28|23|140130000000|142500000000|922|1
2024-03-02 23:28:39|04883|44118|8628|219.18B|219180000000|852|1130436|6.1|42|2024-04-25|15/03/2024|||||852|1|2024-01-25|15/12/2023|8.85||9810000000||805|1
2024-03-02 23:28:45|04884|44326|7003|181.88B|181880000000|1,803.0|11923214|314.48|42|2024-05-10|15/03/2024|||||1803|1|2024-02-14|15/12/2023|72.04||79830000000||800|1
2024-03-02 23:28:57|04885|44245|5202|47.41B|47410000000|519|1270112|-29.39|42|2024-05-10|15/03/2024||||213320000000|519|1|2024-02-09|15/12/2023|35.59||192530000000|194250000000|599|1
2024-03-02 23:29:04|04886|44251|6703|93.35B|93350000000|1,077.0|506424|50|42|2024-05-08|15/03/2024|||||1077|1|2024-02-07|15/12/2023|19.8||111790000000|95600000000|1066|1
2024-03-02 23:29:11|04887|44300|5541|26.87B|26870000000|1,378.0|627753|-31.88|43|2024-05-07|15/03/2024|||||1378|1|2024-02-09|15/12/2023|33.15||3840000000||1361|1
2024-03-02 23:29:17|04888|44258|9412|260.31B|260310000000|919|853205|78.79|42|2024-04-25|15/03/2024||||31290000000|919|1|2024-02-07|15/12/2023|16.82||30520000000|30310000000|816|1
2024-03-02 23:29:23|04889|44320|5707|13.59B|13590000000|1,001.0|162615|-53.61|43|2024-05-09|15/03/2024|||||1001|1|2024-02-14|15/12/2023|-332.46||35390000000||1115|1
2024-03-02 23:29:31|04890|44239|3103|9.4B|9400000000|163.0|508780|-28.82|43|2024-05-10|15/03/2024||||33600000000|163|1|2024-02-07|15/12/2023|-43.74||28480000000|32800000000|166|1
2024-03-02 23:29:36|04891|949806|A2M|4.14B|4140000000|6.12|3218986|-14.26|1|2017-02-15|15/06/2017|||||2.420000076294|1|
2024-03-02 23:29:42|04892|7433|ABG|1B|1000000000|1.12|985739|-13.7|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
2024-03-02 23:29:48|04893|7722|ABC|2.05B|2050000000|3.14|1042576|89.73|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
2024-03-02 23:29:54|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
2024-03-02 23:30:01|04895|618|AGL|5.83B|5830000000|8.66|2814397|26.98|21|2024-05-29|15/03/2024|||||8.6599998474121|1|2024-02-07|15/12/2023|0.5931|0.4043||8067000000|7.8400001525879|1
2024-03-02 23:30:09|04896|7462|ALQ|5.81B|5810000000|12|631131|-5.73|25|2024-05-21|15/03/2024||33.50||1278000000|12|1|2024-02-28|15/12/2023|||||11.970000267029|1
2024-03-02 23:30:14|04897|101951|ALU|8.6B|8600000000|65.2|756554|69.04|23|2024-05-29|15/03/2024|||||65.199996948242|1|2024-02-26|15/12/2023||0.22||121650000|65.599998474121|1
2024-03-02 23:30:22|04898|629|AWC|3.19B|3190000000|1.1|11807577|-29.49|28|2024-04-17|15/03/2024|||||1.1000000238419|1|2024-02-26|15/12/2023||-0.01||-5330000|1.0199999809265|1
2024-03-02 23:30:29|04899|621|AMC|20.12B|20120000000|14.04|2115253|-15.06|32|2024-04-30|15/03/2024||0.2516||5370000000|14.039999961853|1|2024-02-06|15/12/2023|0.2404|0.2294|4980000000|5230000000|14.479999542236|1
2024-03-02 23:30:35|04900|630|AMP|3.03B|3030000000|1.115|11646568|4.69|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
2024-03-02 23:30:42|04901|1161838|ALD|8.91B|8910000000|37.4|750006|13.51|25|2024-04-23|15/03/2024|||||37.400001525879|1|2024-02-18|15/12/2023||1.2||16976000000|37.590000152588|1
2024-03-02 23:30:48|04902|7689|ANN|2.91B|2910000000|23.48|250646|-12.45|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
2024-03-02 23:30:54|04903|636|ANZ|86.35B|86350000000|28.75|5272876|21.26|36|2024-05-07|15/03/2024||108.60||10273000000|28.75|1|2024-02-12|15/12/2023|||||27.680000305176|1
2024-03-02 23:31:00|04904|7374|APE|3.72B|3720000000|14.39|348159|-0.07|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
2024-03-02 23:31:06|04905|7596|APA|10.11B|10110000000|7.88|2701266|-25.02|24|2024-05-29|15/03/2024|||||7.8800001144409|1|2024-02-21|15/12/2023||0.1617||1408000000|8.0100002288818|1
2024-03-02 23:31:12|04906|947527|APX|120.58M|120580000|0.55|5373279|-75.4|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
2024-03-02 23:31:18|04907|7778|ARB|3.4B|3400000000|41.37|156154|34.8|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
2024-03-02 23:31:24|04908|7387|ALL|29.81B|29810000000|46.75|1274264|27.49|35|2024-05-23|15/03/2024||203.00||3078000000|46.75|1|2024-02-29|15/12/2023|||||45.950000762939|1
2024-03-02 23:31:31|04909|633|ASX|12.58B|12580000000|65|396070|-2.45|35|2024-04-30|15/03/2024|||||65|1|2024-02-15|15/12/2023||131.17||506360000|66.779998779297|1
2024-03-02 23:31:38|04910|32445|ALX|7.79B|7790000000|5.37|2940544|-19.13|35|2024-04-24|15/03/2024|||||5.3699998855591|1|2024-02-28|15/12/2023|0.2712|0.2712||169000000|5.4200000762939|1
2024-03-02 23:31:45|04911|7786|AUB|3.23B|3230000000|29.78|249592|9.65|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
2024-03-02 23:31:52|04912|14232|AIA|11.21B|11210000000|8.13|581766|-4.15|34|2024-05-09|15/03/2024|||||7.6199998855591|1|2024-02-21|15/12/2023|||||7.5599999427795|1
2024-03-02 23:31:59|04913|32570|AZJ|7.07B|7070000000|3.84|4886419|16.01|19|2023-02-13|15/12/2022|0.07|13.83|1690000000|1512000000|3.6900000572205|1|2022-08-08|15/06/2022|0.14|13.40|1540000000|1545000000|4.039999961853|1
2024-03-02 23:32:05|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
2024-03-02 23:32:11|04915|7470|ASB|736.66M|736660000|2.04|642178|12.4|16|2023-02-22|15/12/2022|-0.02|10.00|775000000|863990000|1.8400000333786|1|2022-08-22|15/06/2022|0.09|10.00|706700000|897140000|2.7599999904633|1
2024-03-02 23:32:17|04916|7793|BOQ|3.87B|3870000000|5.9|2036950|-12.85|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
2024-03-02 23:32:24|04917|947573|BAP|1.98B|1980000000|5.84|1278077|-9.74|24|2024-05-29|15/03/2024|||||5.8400001525879|1|2024-02-22|15/12/2023||21.00||1010000000|5.9299998283386|1
2024-03-02 23:32:31|04918|7466|BPT|3.74B|3740000000|1.64|6579967|13.49|37|2024-04-24|15/03/2024||||353000000|1.6399999856949|1|2024-02-11|15/12/2023||8.00|544000000|544000000|1.6549999713898|1
2024-03-02 23:32:39|04919|101956|BGA|1.21B|1210000000|3.97|683534|15.07|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
2024-03-02 23:32:45|04920|7528|BEN|5.57B|5570000000|9.84|1630662|3.25|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
2024-03-02 23:32:52|04921|617|BHP|227.61B|227610000000|44.92|7203607|-6.51|26|2024-04-17|15/03/2024||||18600000|44.919998168945|1|2024-02-19|15/12/2023|1.3|1.2||20800000|45.610000610352|1
2024-03-02 23:33:00|04922|7784|BKL|1.84B|1840000000|94.73|82583|23.01|33|2023-08-17|15/06/2023||84.50||325010000|94.730003356934|1|2023-04-18|15/03/2023|||||78.26000213623|1
2024-03-02 23:33:05|04923|620|BSL|10.13B|10130000000|22.77|1456978|14.02|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
2024-03-02 23:33:12|04924|7411|BLD|6.67B|6670000000|6.05|1759039|69.47|32|2023-10-30|15/09/2023|||||4.5199999809265|1|2023-08-09|15/06/2023||5.05||1631000000|4.3600001335144|1
2024-03-02 23:33:19|04925|631|BXB|21.1B|21100000000|15.16|3364861|15.99|28|2024-05-29|15/03/2024|||||15.159999847412|1|2024-02-22|15/12/2023||0.23||2902000000|15.25|1
2024-03-02 23:33:25|04926|39192|BRG|3.8B|3800000000|26.48|242157|32.27|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
2024-03-02 23:33:31|04927|7541|BKW|4.48B|4480000000|29.46|135105|20.89|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
2024-03-02 23:33:38|04928|7694|BWP|2.24B|2240000000|3.49|1004692|-8.4|32|2024-05-29|15/03/2024|||||3.4900000095367|1|2024-02-06|15/12/2023||9.00||80000000|3.3599998950958|1
2024-03-02 23:33:44|04929|32468|CAR|13.69B|13690000000|36.3|1029955|66.03|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
2024-03-02 23:33:50|04930|102024|CIP|2.14B|2140000000|3.37|1475013|5.31|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
2024-03-02 23:33:56|04931|7288|CGF|4.62B|4620000000|6.75|1063634|-8.78|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
2024-03-02 23:34:03|04932|947653|CIA|23.22M|23220000|7.93|1259258|0.89|32|2024-05-22|15/03/2024||0.283||643870000|7.9299998283386|1|2024-01-30|15/12/2023|0.2717|0.2158|573930000|544720000|8.0900001525879|1
2024-03-02 23:34:11|04933|7654|CHC|5.96B|5960000000|12.6|1796351|-2.4|27|2024-05-29|15/03/2024|||||12.60000038147|1|2024-02-20|15/12/2023|0.3761|0.3761||365440000|11.979999542236|1
2024-03-02 23:34:16|04934|993190|CLW|2.67B|2670000000|3.7|1692241|-17.96|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
2024-03-02 23:34:22|04935|13574|CQR|2.06B|2060000000|3.55|1193650|-9.44|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
2024-03-02 23:34:27|04936|14585|CNU|3.24B|3240000000|7.98|457666|0.67|4|2017-08-27|15/06/2017||||513000000|4.2300000190735|1|2017-02-19|15/12/2016|||||3.9100000858307|1
2024-03-02 23:34:34|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
2024-03-02 23:34:40|04938|8681|CWY|5.79B|5790000000|2.6|3457695|0|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
2024-03-02 23:34:46|04939|7384|CUV|697.77M|697770000|13.92|91454|-30.43|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
2024-03-02 23:34:52|04940|7383|COH|22.04B|22040000000|336.5|160133|50.94|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
2024-03-02 23:35:00|04941|7255|CDA|1.87B|1870000000|10.3|286412|89.34|30|2024-05-29|15/03/2024|||||10.300000190735|1|2024-02-21|15/12/2023||27.10||212000000|8.3999996185303|1
2024-03-02 23:35:06|04942|1099590|COL|22.77B|22770000000|17.08|2771181|-1.95|30|2024-04-30|15/03/2024||82.00||10170000000|17.079999923706|1|2024-02-26|15/12/2023|0.4501|0.4501||12110000000|15.729999542236|1
2024-03-02 23:35:13|04943|101963|CKF|1.19B|1190000000|10.12|346412|23.57|30|2024-04-03|15/01/2024|||||10.119999885559|1|2023-11-27|15/10/2023|||||10|1
2024-03-02 23:35:18|04944|625|CBA|197.61B|197610000000|117.36|2090359|20.9|30|2024-05-07|15/03/2024|||||117.36000061035|1|2024-02-13|15/12/2023||296.62||13612000000|115.73000335693|1
2024-03-02 23:35:24|04945|7765|CPU|15.41B|15410000000|25.89|1287644|4.82|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
2024-03-02 23:35:31|04946|101966|CTD|2.33B|2330000000|15.99|543611|-9.04|27|2024-05-29|15/03/2024|||||15.989999771118|1|2024-02-20|15/12/2023||23.00||285810000|19.35000038147|1
2024-03-02 23:35:36|04947|958287|CGC|1.48B|1480000000|3.190|2371845|26.59|24|2024-02-28|15/12/2023||4.30||834440000|3.1900000572205|1|2023-11-29|15/09/2023|||||3.1099998950958|1
2024-03-02 23:35:43|04948|7774|CCP|1.31B|1310000000|19.29|260865|-0.26|32|2024-05-29|15/03/2024|||||19.290000915527|1|2024-01-30|15/12/2023||73.00||223900000|17.450000762939|1
2024-03-02 23:35:50|04949|7194|CMW|1.1B|1100000000|0.42|3748990|-38.24|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
2024-03-02 23:35:56|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
2024-03-02 23:36:01|04951|623|CSL|136.4B|136400000000|282.35|726961|-3.24|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
2024-03-02 23:36:07|04952|7215|CSR|4.21B|4210000000|8.83|2580962|73.82|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
2024-03-02 23:36:12|04953|1167286|DRR|2.67B|2670000000|5.06|1210022|9.05|12|2024-05-29|15/03/2024||||56000000|5.0599999427795|1|2024-02-15|15/12/2023|||62700000|62850000|5.1100001335144|1
2024-03-02 23:36:19|04954|10538|DXS|7.81B|7810000000|7.27|3104512|-10.91|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
2024-03-02 23:36:25|04955|1055046|DHG|2.09B|2090000000|3.32|1211944|9.21|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
2024-03-02 23:37:31|04956|7642|DMP|4.03B|4030000000|44.87|449884|-9.54|30|2024-05-29|15/03/2024|||||44.869998931885|1|2024-02-20|15/12/2023|0.7013|0.7013||1307000000|39.080001831055|1
2024-03-02 23:37:37|04957|7486|DOW|3.37B|3370000000|5.02|1562489|53.05|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
2024-03-02 23:37:43|04958|9260|ELD|1.44B|1440000000|9.17|634047|-0.54|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
2024-03-02 23:37:49|04959|947762|EML|361.8M|361800000|0.96|2237761|113.33|29|2024-04-23|15/03/2024|||||0.96499997377396|1|2024-02-27|15/12/2023||1.00||122000000|0.88999998569489|1
2024-03-02 23:37:56|04960|32564|EVN|5.88B|5880000000|2.96|10265302|0.68|34|2024-04-25|15/03/2024|||||2.960000038147|1|2024-02-13|15/12/2023|0.04|0.0735|1330000000|1330000000|3.0299999713898|1
2024-03-02 23:38:02|04961|14268|FPH|13.51B|13510000000|22.83|265358|-4.4|16|2024-05-21|15/03/2024||0.2374||859440000|22.829999923706|1|2024-02-29|15/12/2023|||||23.440000534058|1
2024-03-02 23:38:09|04962|13822|FBU|3.05B|3050000000|3.93|807087|-8.18|19|2023-02-13|15/12/2022|||||4.9400000572205|1|2022-08-15|15/06/2022|||||4.9400000572205|1
2024-03-02 23:38:15|04963|7385|FLT|4.79B|4790000000|21.82|722727|16.44|24|2024-05-02|15/03/2024|||||21.819999694824|1|2024-02-27|15/12/2023||3.27||1002000000|21.340000152588|1
2024-03-02 23:38:20|04964|628|FMG|80.62B|80620000000|26.21|5261549|13.66|24|2024-05-15|15/03/2024|||||26.209999084473|1|2024-02-21|15/12/2023|0.98|0.9764||7763000000|28.209999084473|1
2024-03-02 23:38:26|04965|32466|GEM|1.02B|1020000000|1.265|968077|3.27|27|2024-04-18|15/03/2024|||||1.2649999856949|1|2024-02-27|15/12/2023|||||1.1200000047684|1
2024-03-02 23:38:33|04966|40369|GOR|1.61B|1610000000|1.485|4308035|-3.88|25|2024-05-29|15/03/2024|||||1.4850000143051|1|2024-02-22|15/12/2023|0.061|0.061|242240000|242240000|1.3849999904633|1
2024-03-02 23:38:38|04967|638|GMG|57.89B|57890000000|30.48|3958760|57.28|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
2024-03-02 23:38:44|04968|637|GPT|8.22B|8220000000|4.29|4308829|-5.92|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
2024-03-02 23:38:51|04969|7471|GNC|1.71B|1710000000|7.62|661844|-3.3|25|2024-05-09|15/03/2024||46.70||2390000000|7.6199998855591|1|2024-02-28|15/12/2023|||||7.5700001716614|1
2024-03-02 23:38:57|04970|18522|GOZ|1.7B|1700000000|2.25|1019207|-27.65|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
2024-03-02 23:39:03|04971|7355|GUD|1.59B|1590000000|11.29|391143|13.13|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
2024-03-02 23:39:11|04972|7228|HVN|6.23B|6230000000|5|2695672|34.41|37|2024-04-17|15/03/2024|||||5|1|2024-02-28|15/12/2023||27.00||2280000000|4.75|1
2024-03-02 23:39:17|04973|947866|HUB|3.19B|3190000000|39.38|216353|39|30|2024-05-29|15/03/2024|||||39.380001068115|1|2024-02-19|15/12/2023||33.00||123000000|37.159999847412|1
2024-03-02 23:39:24|04974|961867|IEL|5.35B|5350000000|19.22|2113383|-30.61|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
2024-03-02 23:39:36|04975|7714|IGO|6.27B|6270000000|8.3|7206898|-40.37|35|2024-04-26|15/03/2024|||||8.3000001907349|1|2024-02-21|15/12/2023|0.6135|0.6135|178700000|178700000|6.9800000190735|1
2024-03-02 23:39:44|04976|7635|ILU|3.05B|3050000000|7.12|2380064|-35.15|35|2024-04-11|15/03/2024|||||7.1199998855591|1|2024-02-20|15/12/2023||22.00||560280000|7.4299998283386|1
2024-03-02 23:39:50|04977|7569|IPL|5.26B|5260000000|2.71|4816244|-20.99|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
2024-03-02 23:39:56|04978|7553|INA|1.98B|1980000000|4.87|996449|27.49|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
2024-03-02 23:40:02|04979|993193|ING|1.34B|1340000000|3.61|1890684|12.46|15|2023-02-15|15/12/2022|0.05||1510000000||2.7699999809265|1|2022-08-17|15/06/2022|-0.01||1330000000||2.9800000190735|1
2024-03-02 23:40:08|04980|627|IAG|14.96B|14960000000|6.15|6654646|33.41|21|2023-08-21|15/06/2023||12.35||5309000000|5.8400001525879|1|2023-05-31|15/03/2023|||3470000000|3470000000|5.210000038147|1
2024-03-02 23:40:15|04981|7379|IVC|1.81B|1810000000|12.67|480823|41.41|28|2023-11-29|15/09/2023|||||12.06999874115|1|2023-08-27|15/06/2023||15.00|||12.520000457764|1
2024-03-02 23:40:21|04982|7333|IFL|1.62B|1620000000|2.44|1818660|-23.47|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
2024-03-02 23:40:27|04983|942738|IPH|1.56B|1560000000|6.32|863336|-22.07|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
2024-03-02 23:40:34|04984|7558|IRE|1.43B|1430000000|7.94|707141|-11.09|28|2024-04-30|15/03/2024|||||7.9400000572205|1|2024-02-20|15/12/2023||11.10||312550000|8.5100002288818|1
2024-03-02 23:40:42|04985|7220|JHX|26.66B|26660000000|61.28|1116387|102.04|42|2024-05-20|15/03/2024||0.4187||961160000|61.279998779297|1|2024-02-12|15/12/2023|0.41|0.3903|978300000|958090000|59.279998779297|1
2024-03-02 23:40:48|04986|32565|JHG|7.82B|7820000000|39.49|119259|-2.25|9|2018-08-06|15/06/2018||||581900000|39.279998779297|1|2018-02-06|15/12/2017||||625500000|48.029998779297|1
2024-03-02 23:40:56|04987|7274|JBH|6.58B|6580000000|60.15|483091|42.27|37|2024-05-29|15/03/2024||||1880000000|60.150001525879|1|2024-02-11|15/12/2023||300.00||2540000000|56.549999237061|1
2024-03-02 23:41:02|04988|985811|KGN|801.36M|801360000|7.93|531080|91.08|22|2024-05-29|15/03/2024|||||7.9299998283386|1|2024-02-25|15/12/2023||||152690000|6.1199998855591|1
2024-03-02 23:41:09|04989|626|LLC|4.33B|4330000000|6.33|2491270|-14.57|28|2024-05-29|15/03/2024|||||6.3299999237061|1|2024-02-18|15/12/2023||0.3237||4904000000|7.5100002288818|1
2024-03-02 23:41:15|04990|960731|LNK|1.14B|1140000000|2.21|2330578|4.25|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
2024-03-02 23:41:22|04991|7473|LYC|5.71B|5710000000|6.11|3770874|-21.67|31|2024-04-16|15/03/2024||0.0132|||6.1100001335144|1|2024-02-25|15/12/2023|-0.0521|-0.0521|112500000|112500000|5.8400001525879|1
2024-03-02 23:41:30|04992|624|MQG|70.99B|70990000000|194.34|669199|5.13|35|2024-05-03|15/03/2024||581.70||9087000000|194.33999633789|1|2024-02-12|15/12/2023||251.00|||190.88999938965|1
2024-03-02 23:41:36|04993|32451|MFG|1.49B|1490000000|8.22|872061|-4.42|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
2024-03-02 23:41:41|04994|946358|MPL|10.11B|10110000000|3.67|6257638|11.89|21|2024-05-29|15/03/2024|||||3.670000076294|1|2024-02-22|15/12/2023||0.0867||3840000000|3.8599998950958|1
2024-03-02 23:41:48|04995|962367|MP1|2.31B|2310000000|14.51|805465|166.24|30|2024-04-26|15/03/2024||||48400000|14.510000228882|1|2024-02-19|15/12/2023|0.0513|0.0513|48600000|48600000|13.310000419617|1
2024-03-02 23:41:55|04996|7590|MSB|299.37M|299370000|0.295|3775021|-68.28|37|2024-05-29|15/03/2024||-0.0234||7650000|0.29499998688698|1|2024-02-28|15/12/2023|-0.0245|-0.0245|6840000|6840000|0.29499998688698|1
2024-03-02 23:42:02|04997|7566|MTS|3.98B|3980000000|3.71|3964765|-7.25|25|2024-06-24|15/04/2024||0.1406||4716000000|3.710000038147|1|2024-04-03|15/01/2024|||||3.710000038147|1
2024-03-02 23:42:08|04998|7720|MIN|13.18B|13180000000|67.85|1034930|-24.64|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
2024-03-02 23:42:15|04999|7619|MGR|8.52B|8520000000|2.16|12275501|-1.37|35|2024-04-29|15/03/2024|||||2.1600000858307|1|2024-02-07|15/12/2023||6.00||1030000000|2.1300001144409|1
2024-03-02 23:42:23|05000|7311|MND|1.39B|1390000000|14.33|205227|17.17|33|2024-05-29|15/03/2024|||||14.329999923706|1|2024-02-19|15/12/2023||39.00||935000000|13.810000419617|1
2024-03-02 23:42:30|05001|18557|NAN|838.84M|838840000|2.77|1108016|-38.31|31|2024-04-17|15/03/2024|||||2.7699999809265|1|2024-02-25|15/12/2023||3.00||81730000|3.1300001144409|1
2024-03-02 23:42:36|05002|7788|NAB|105.48B|105480000000|34.04|4264207|18.07|34|2024-05-02|15/03/2024||110.30||10193000000|34.040000915527|1|2024-02-20|15/12/2023|||||33.169998168945|1
2024-03-02 23:42:43|05003|102032|NSR|3.11B|3110000000|2.27|3247578|-7.72|31|2024-05-29|15/03/2024|||||2.2699999809265|1|2024-02-20|15/12/2023|0.056|5.00||144000000|2.3099999427795|1
2024-03-02 23:42:50|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
2024-03-02 23:42:56|05005|1055094|NWL|4.74B|4740000000|19.41|345186|50.23|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
2024-03-02 23:43:03|05006|7695|NCM|20.82B|20820000000|23.350|4789321|-2.3|27|2024-02-15|15/12/2023||0.493||2430000000|23.35000038147|1|2023-10-16|15/09/2023||||552000000|26|1
2024-03-02 23:43:09|05007|41354|NWS|23.34B|23340000000|42.39|124488|68.48|39|2024-05-02|15/03/2024||0.1995||3790000000|42.389999389648|1|2024-02-07|15/12/2023|0.4008|0.3288|3990000000|3950000000|38.970001220703|1
2024-03-02 23:43:15|05008|40380|NXT|8.63B|8630000000|16.77|1363120|65.13|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
2024-03-02 23:43:22|05009|14292|NHF|3.64B|3640000000|7.52|784721|0.67|25|2024-05-29|15/03/2024|||||7.5199999809265|1|2024-02-25|15/12/2023||0.1857||1560000000|8.1800003051758|1
2024-03-02 23:43:27|05010|1089517|NIC|3.3B|3300000000|0.77|8682460|-25.6|14|2024-05-28|15/03/2024|||||0.76999998092651|1|2024-02-28|15/12/2023|0.0003|0.0003|500800000|914050000|0.7049999833107|1
2024-03-02 23:43:33|05011|985597|NEC|2.72B|2720000000|1.68|3075881|-12.04|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
2024-03-02 23:43:39|05012|39197|NST|14.86B|14860000000|12.94|3405157|17.96|35|2024-04-29|15/03/2024|||||12.939999580383|1|2024-02-21|15/12/2023|0.17|0.22|1200000000|1200000000|13.170000076294|1
2024-03-02 23:43:45|05013|13870|NWH|1.39B|1390000000|3.05|783898|15.09|17|2023-02-15|15/12/2022|0.08||1330000000|1188000000|2.9500000476837|1|2022-08-17|15/06/2022|0.11|11.75|1260000000|1348000000|2.2599999904633|1
2024-03-02 23:43:52|05014|7506|NUF|2.23B|2230000000|5.84|825118|0.86|35|2024-05-16|15/03/2024|||||5.8400001525879|1|2024-02-28|15/12/2023|||||5.7800002098083|1
2024-03-02 23:43:57|05015|1167776|NXL|643.13M|643130000|2|769980|60.64|12|2024-05-29|15/03/2024|||||2|1|2024-02-18|15/12/2023|||||1.9450000524521|1
2024-03-02 23:44:04|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
2024-03-02 23:44:09|05017|18532|OBL|469.03M|469030000|1.66|603673|-45.39|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
2024-03-02 23:44:16|05018|7420|ORI|8.17B|8170000000|16.95|1027499|4.31|25|2024-05-09|15/03/2024||36.00||4156000000|16.950000762939|1|2024-02-28|15/12/2023|||||16.89999961853|1
2024-03-02 23:44:23|05019|7710|ORG|15.52B|15520000000|9.01|7012576|11.93|35|2024-04-12|15/03/2024|||||9.0100002288818|1|2024-02-14|15/12/2023||25.00||6836000000|8.539999961853|1
2024-03-02 23:44:29|05020|985599|ORA|3.62B|3620000000|2.7|4789612|-20.12|20|2024-05-29|15/03/2024|||||2.7000000476837|1|2024-02-18|15/12/2023||11.37||2202000000|2.9000000953674|1
2024-03-02 23:44:36|05021|7474|OZL|9.46B|9460000000|28.19|2248206|0.64|31|2023-08-16|15/06/2023||0.2294||890250000|26.439401626587|1|2023-04-24|15/03/2023|||||26.439401626587|1
2024-03-02 23:44:43|05022|14249|PDL|1.86B|1860000000|5.18|2195619|0|28|2023-05-08|15/03/2023||17.10||256000000|5.1799998283386|1|2023-03-01|15/12/2022|||||5.1799998283386|1
2024-03-02 23:44:50|05023|7674|PRN|868.87M|868870000|0.905|2645636|-19.56|33|2024-05-29|15/03/2024|||||0.90499997138977|1|2024-02-19|15/12/2023||0.0875||1362000000|0.84500002861023|1
2024-03-02 23:44:57|05024|7625|PPT|2.72B|2720000000|24.41|410277|-0.57|34|2024-05-29|15/03/2024|||||24.409999847412|1|2024-02-27|15/12/2023||104.00||383450000|25.14999961853|1
2024-03-02 23:45:07|05025|13576|PRU|2.42B|2420000000|1.76|4478470|-17.76|38|2024-05-10|15/03/2024|||||1.7599999904633|1|2024-02-22|15/12/2023|||||1.6799999475479|1
2024-03-02 23:45:13|05026|948096|PLS|13.18B|13180000000|4.38|27506049|7.35|19|2024-05-29|15/03/2024||11.00||2100000000|4.3800001144409|1|2024-02-21|15/12/2023||43.00|264000000|264000000|3.5599999427795|1
2024-03-02 23:45:23|05027|10545|PTM|677.37M|677370000|1.2|1472166|-33.33|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
2024-03-02 23:45:29|05028|1137433|PBH|267.57M|267570000|0.84|507349|-40|18|2024-05-29|15/03/2024|||||0.84500002861023|1|2024-02-25|15/12/2023||-47.00|69900000|198280000|0.76999998092651|1
2024-03-02 23:45:35|05029|32481|PNV|1.52B|1520000000|2.2|1484222|-6.78|23|2024-05-29|15/03/2024||||16800000|2.2000000476837|1|2024-02-27|15/12/2023||0.20||26900000|2.0199999809265|1
2024-03-02 23:45:41|05030|7738|PMV|4.79B|4790000000|30.06|195537|10.19|34|2024-03-21|15/01/2024||100.00||896300000|30.059999465942|1|2024-01-03|15/10/2023|||||28.209999084473|1
2024-03-02 23:45:48|05031|8583|HLS|849.5M|849500000|1.17|2587674|-55.17|29|2024-05-29|15/03/2024|||||1.1699999570847|1|2024-02-26|15/12/2023||1.50||834860000|1.3700000047684|1
2024-03-02 23:45:55|05032|948097|PME|10.8B|10800000000|103.39|258549|71.66|28|2024-05-29|15/03/2024|||||103.38999938965|1|2024-02-14|15/12/2023|0.3447|0.3447|74000000|71490000|107.80000305176|1
2024-03-02 23:46:01|05033|985603|QAN|8.63B|8630000000|5.17|6654416|-20.83|32|2024-05-29|15/03/2024|||||5.1700000762939|1|2024-02-21|15/12/2023||0.536||9187000000|5.7199997901917|1
2024-03-02 23:46:07|05034|8592|QBE|25.93B|25930000000|17.32|3936776|14.32|28|2024-04-18|15/03/2024|||||17.319999694824|1|2024-02-15|15/12/2023||0.61||8632000000|16.459999084473|1
2024-03-02 23:46:14|05035|14304|QUB|5.76B|5760000000|3.26|2568401|2.84|24|2024-05-29|15/03/2024|||||3.2599999904633|1|2024-02-21|15/12/2023||5.90||1294000000|3.329999923706|1
2024-03-02 23:46:20|05036|14307|RMS|1.65B|1650000000|1.445|3879607|46.7|28|2024-05-29|15/03/2024|||||1.4450000524521|1|2024-02-19|15/12/2023|||195000000|194500000|1.5049999952316|1
2024-03-02 23:46:27|05037|8604|RHC|12.44B|12440000000|54.46|428846|-17.68|27|2024-05-29|15/03/2024|||||54.459999084473|1|2024-02-28|15/12/2023||69.33||7300000000|50.970001220703|1
2024-03-02 23:46:34|05038|8599|REA|25.05B|25050000000|189.59|144516|58.81|37|2024-05-10|15/03/2024|||||189.58999633789|1|2024-02-07|15/12/2023||162.00|384000000|605770000|180.7200012207|1
2024-03-02 23:46:42|05039|8601|REH|17.64B|17640000000|27.3|426374|70.09|26|2024-05-29|15/03/2024|||||27.299999237061|1|2024-02-26|15/12/2023||34.00|||24.090000152588|1
2024-03-02 23:46:49|05040|32462|RRL|1.37B|1370000000|1.815|3307183|-0.27|36|2024-05-29|15/03/2024|||||1.8150000572205|1|2024-02-21|15/12/2023||17.00||669980000|1.9400000572205|1
2024-03-02 23:46:54|05041|977693|RWC|4.35B|4350000000|5.54|2326824|56.5|17|2023-02-20|15/12/2022|||||3.4800000190735|1|2022-08-22|15/06/2022||||460850000|4.5100002288818|1
2024-03-02 23:46:58|05042|8610|RMD|39.36B|39360000000|26.72|2154218|-14.63|14|2018-04-25|15/03/2018||||575800000|12.800000190735|1|2018-01-23|15/12/2017||||515500000|11.039999961853|1
2024-03-02 23:47:07|05043|8616|RSG|755.81M|755810000|0.355|6621054|31.48|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
2024-03-02 23:47:13|05044|8607|RIO|170.67B|170670000000|124.87|1186721|0.35|27|2024-04-16|15/03/2024|||||124.87000274658|1|2024-02-21|15/12/2023|4.16|3.81||27368000000|128.03999328613|1
2024-03-02 23:47:19|05045|8656|STO|23.32B|23320000000|7.2|9287226|1.27|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
2024-03-02 23:47:25|05046|102935|SCG|16.34B|16340000000|3.15|11193531|7.51|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
2024-03-02 23:47:32|05047|8624|SEK|9.28B|9280000000|26.1|815228|11.97|35|2024-05-21|15/03/2024|||||26.10000038147|1|2024-02-12|15/12/2023||39.00||619300000|26.75|1
2024-03-02 23:47:38|05048|8626|SVW|14.36B|14360000000|39.5|1046130|59.73|33|2024-05-29|15/03/2024|||||39.5|1|2024-02-13|15/12/2023||93.33||4448000000|37.069999694824|1
2024-03-02 23:47:44|05049|40384|RGN|2.57B|2570000000|2.21|2824759|-10.53|19|2023-02-06|15/12/2022|-0.08|8.00|188800000|168640000|2.7999999523163|1|2022-08-15|15/06/2022|0.05|9.00|177500000|188470000|2.9100000858307|1
2024-03-02 23:47:50|05050|32454|SLR|1B|1000000000|1.07|4224853|0|18|2024-02-20|15/12/2023|||173000000|173000000|1.0049999952316|1|2023-02-20|15/12/2022|-0.02|4.80|292600000||1.085000038147|1
2024-03-02 23:47:57|05051|8629|SGM|2.39B|2390000000|12.38|402323|-22.72|34|2024-04-24|15/03/2024|||||12.380000114441|1|2024-02-19|15/12/2023||41.00||3708000000|14.359999656677|1
2024-03-02 23:48:05|05052|14315|SKC|1.4B|1400000000|1.85|319856|-18.86|36|2024-05-29|15/03/2024|||||1.8500000238419|1|2024-02-21|15/12/2023|||||1.7849999666214|1
2024-03-02 23:48:11|05053|8635|SHL|13.93B|13930000000|29.15|1152063|-8.36|29|2024-04-29|15/03/2024|||||29.14999961853|1|2024-02-19|15/12/2023||0.66||4168000000|31.940000534058|1
2024-03-02 23:48:16|05054|953541|S32|13.63B|13630000000|3.02|18814177|-35.74|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
2024-03-02 23:48:22|05055|8640|SKI|5.04B|5040000000|2.870|56606744|4.36|17|2022-02-21|15/12/2021||2.00|||2.75|1|2021-08-24|15/06/2021|0.01|1.00|121000000||2.8199999332428|1
2024-03-02 23:48:29|05056|8670|SPK|8.55B|8550000000|4.7|580145|1.95|34|2024-05-02|15/03/2024|||||4.6999998092651|1|2024-02-27|15/12/2023|||||4.8299999237061|1
2024-03-02 23:48:35|05057|8620|SBM|118.61M|118610000|0.145|2991603|-73.87|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
2024-03-02 23:48:44|05058|32444|SGR|1.49B|1490000000|0.52|17622943|-65.33|35|2024-05-29|15/03/2024|||||0.51999998092651|1|2024-02-28|15/12/2023||4.26||1014000000|0.46500000357628|1
2024-03-02 23:48:49|05059|102031|SDF|6.39B|6390000000|5.79|2179549|-0.34|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
2024-03-02 23:48:55|05060|8631|SGP|10.88B|10880000000|4.56|6695541|21.6|27|2024-04-24|15/03/2024|||||4.5599999427795|1|2024-02-20|15/12/2023||14.00||1327000000|4.5999999046326|1
2024-03-02 23:49:02|05061|8659|SUN|19.47B|19470000000|15.33|2949115|20.24|30|2024-05-29|15/03/2024|||||15.329999923706|1|2024-02-25|15/12/2023||47.87||6708000000|15.130000114441|1
2024-03-02 23:49:08|05062|8658|SUL|3.64B|3640000000|16.12|630847|25.94|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
2024-03-02 23:49:15|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
2024-03-02 23:49:22|05064|8664|TAH|1.63B|1630000000|0.735|8867219|-29.33|35|2024-05-02|15/03/2024|||||0.73500001430511|1|2024-02-21|15/12/2023||1.85||1270000000|0.73500001430511|1
2024-03-02 23:49:29|05065|8679|TNE|5.48B|5480000000|16.82|592687|13.34|22|2024-05-21|15/03/2024||0.1327||221700000|16.819999694824|1|2024-02-28|15/12/2023|||||16.459999084473|1
2024-03-02 23:49:35|05066|8677|TLS|43.97B|43970000000|3.81|22305461|-5.69|34|2024-04-24|15/03/2024|||||3.8099999427795|1|2024-02-14|15/12/2023||8.00||11364000000|3.9700000286102|1
2024-03-02 23:49:41|05067|13578|TPG|8.72B|8720000000|4.7|820962|-4.86|29|2024-05-29|15/03/2024|||||4.6999998092651|1|2024-02-26|15/12/2023||0.1289||2810000000|5.3600001335144|1
2024-03-02 23:49:48|05068|8668|TCL|41.74B|41740000000|13.5|5268165|-3.02|34|2024-05-29|15/03/2024|||||13.5|1|2024-02-07|15/12/2023||6.50||1715000000|13.35000038147|1
2024-03-02 23:49:54|05069|32563|TWE|10.02B|10020000000|12.35|2825773|-10.31|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
2024-03-02 23:50:02|05070|1080079|URW|15.95B|15950000000|5.65|356395|23.09|22|2024-05-02|15/03/2024|||||5.6500000953674|1|2024-02-08|15/12/2023|||||5.4099998474121|1
2024-03-02 23:50:08|05071|1159126|UMG|1.49B|1490000000|4.98|1323041|44.35|15|2023-11-20|15/09/2023||10.25||749280000|4.9800000190735|1|2023-08-30|15/06/2023|||||4.9200000762939|1
2024-03-02 23:50:14|05072|7791|VCX|8.95B|8950000000|1.965|9358443|-4.15|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
2024-03-02 23:50:19|05073|963730|VUK|3.99B|3990000000|3.04|1615688|-2.88|0||
2024-03-02 23:50:25|05074|1088709|VEA|5.7B|5700000000|3.71|3736137|22.44|24|2024-05-29|15/03/2024|||||3.710000038147|1|2024-02-20|15/12/2023||0.0854|4100000000|4100000000|3.6600000858307|1
2024-03-02 23:50:31|05075|8646|SOL|12.6B|12600000000|34.91|358730|21.13|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
2024-03-02 23:50:36|05076|986103|WPR|1.56B|1560000000|2.32|1355589|-13.11|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
2024-03-02 23:50:43|05077|39194|WEB|2.7B|2700000000|7|1050603|1.89|28|2024-05-22|15/03/2024|||||7|1|2024-02-28|15/12/2023||||171570000|7.1300001144409|1
2024-03-02 23:50:50|05078|8712|WES|75.34B|75340000000|66.39|1627755|38.89|37|2024-05-08|15/03/2024||||6960000000|66.389999389648|1|2024-02-13|15/12/2023||112.00||8370000000|58.180000305176|1
2024-03-02 23:50:58|05079|994040|WGX|928.3M|928300000|1.96|1819774|102.06|26|2024-05-02|15/03/2024|||||1.960000038147|1|2024-02-27|15/12/2023|||182000000|182000000|1.9049999713898|1
2024-03-02 23:51:07|05080|8706|WBC|91.88B|91880000000|26.41|6132418|22.04|35|2024-05-06|15/03/2024||91.10||10642000000|26.409999847412|1|2024-02-18|15/12/2023|||5400000000||24.569999694824|1
2024-03-02 23:51:14|05081|10547|WHC|5.87B|5870000000|7.02|5394306|-6.65|36|2024-05-29|15/03/2024|||||7.0199999809265|1|2024-02-14|15/12/2023|0.4597|0.4597|1560000000|1560000000|7.5900001525879|1
2024-03-02 23:51:20|05082|976093|WTC|31.19B|31190000000|94.29|504393|50.89|22|2024-05-29|15/03/2024|||||94.290000915527|1|2024-02-20|15/12/2023||0.3237||470740000|78.589996337891|1
2024-03-02 23:51:26|05083|8721|WDS|58.58B|58580000000|30.85|4939502|-17.93|30|2024-04-19|15/03/2024|||||30.85000038147|1|2024-02-26|15/12/2023||0.60|3360000000|3360000000|30.510000228882|1
2024-03-02 23:51:33|05084|8720|WOW|40.26B|40260000000|32.97|2230214|-9.05|39|2024-05-02|15/03/2024||||16690000000|32.970001220703|1|2024-02-20|15/12/2023|0.7633|0.7633||17520000000|35.700000762939|1
2024-03-02 23:51:40|05085|8718|WOR|9.2B|9200000000|17.43|1127427|13.85|35|2024-05-29|15/03/2024|||||17.430000305176|1|2024-02-27|15/12/2023||34.00||4908000000|15.689999580383|1
2024-03-02 23:51:45|05086|102040|XRO|20.46B|20460000000|134.93|354404|79.36|24|2024-05-23|15/03/2024||76.33||894000000|134.92999267578|1|2024-02-28|15/12/2023|||||121.69000244141|1
2024-03-02 23:51:52|05087|948170|ZIP|1B|1000000000|1.01|19604449|92.38|33|2024-05-29|15/03/2024|||||1.0099999904633|1|2024-02-26|15/12/2023||0.0202|225600000|225600000|0.87000000476837|1
2024-03-02 23:51:59|05088|320|ABBN|74.9B|74900000000|40.74|2898001|29.46|43|2024-04-18|15/03/2024||0.5038||8160000000|40.740001678467|1|2024-02-01|15/12/2023|0.5|0.502|8250000000|8070000000|36.689998626709|1
2024-03-02 23:52:06|05089|949649|ADXN|9.13M|9130000|0.065|617710|-80.91|26|2024-05-02|15/03/2024||-0.0033||700000|0.06499999761581|1|2024-04-30|15/12/2023||-0.005||700000|0.06499999761581|1
2024-03-02 23:52:14|05090|317|ADEN|5.88B|5880000000|35.17|468065|2.72|43|2024-05-07|15/03/2024||0.92||5820000000|35.169998168945|1|2024-02-29|15/12/2023|0.75|1.05|6110000000|6090000000|37.369998931885|1
2024-03-02 23:52:19|05091|949648|ADVN|71.54M|71540000|98|118|-28.99|15|2023-04-03|15/12/2022|-3.16||92360000||130|1|2022-08-19|15/06/2022|-0.06||86010000|86200000|157|1
2024-03-02 23:52:25|05092|949650|AEVS|1.36B|1360000000|16.1|4318|-11.05|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
2024-03-02 23:52:30|05093|949651|AIRE|29.27M|29270000|0.472|15511|-12.59|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
2024-03-02 23:52:36|05094|1128773|ALCC|37.55B|37550000000|76.12|831572|19.27|22|2024-05-14|15/03/2024||0.733||2450000000|76.120002746582|1|2024-02-27|15/12/2023|0.7|0.6754|2330000000|2340000000|70.440002441406|1
2024-03-02 23:52:42|05095|48533|ALLN|2.51B|2510000000|152.2|20599|1.74|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
2024-03-02 23:52:48|05096|949654|ALPN|66.2M|66200000|7.60|3358|-36.67|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
2024-03-02 23:52:54|05097|949655|ALSN|2.85B|2850000000|233|9711|22.25|27|2024-04-22|15/03/2024|||||233|1|2024-02-20|15/12/2023|||||256|1
2024-03-02 23:53:01|05098|48525|AMS|1.3B|1300000000|1.32|8215469|-81.77|35|2024-04-26|15/03/2024||-0.0113||845600000|1.3220000267029|1|2024-02-09|15/12/2023|-0.03|-0.03|908000000|908000000|1.9505000114441|1
2024-03-02 23:53:07|05099|949657|APGN|640.91M|640910000|214|1294|21.25|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
2024-03-02 23:53:14|05100|48552|ARBNO|819.73M|819730000|11.82|119191|-1.34|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
2024-03-02 23:53:19|05101|955643|ARONL|2.68M|2680000|0.150|19168|-46.81|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
2024-03-02 23:53:25|05102|49837|ARYN|1.56B|1560000000|1.57|1557342|19.3|29|2024-04-22|15/03/2024|||||1.5700000524521|1|2023-10-02|15/07/2023|||552000000|541600000|1.567999958992|1
2024-03-02 23:53:32|05103|48538|ASCN|267.52M|267520000|7.45|74316|-14.07|34|2024-05-10|15/03/2024|||||7.4499998092651|1|2024-03-05|15/12/2023|||||7.4499998092651|1
2024-03-02 23:53:38|05104|1072993|ASWN|22.56M|22560000|1.560|3967|-27.44|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
2024-03-02 23:53:43|05105|949660|AUTON|757.13M|757130000|130.4|8244|-0.91|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
2024-03-02 23:53:50|05106|949661|BANB|5.26B|5260000000|70.15|110210|-25.88|31|2024-05-29|15/03/2024|||||70.150001525879|1|2024-03-07|15/12/2023|||||70.150001525879|1
2024-03-02 23:53:56|05107|322|BALN|6.47B|6470000000|142.9|87004|-9.1|27|2024-05-29|15/03/2024|||||142.89999389648|1|2024-03-26|15/12/2023|||||142.89999389648|1
2024-03-02 23:54:02|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
2024-03-02 23:54:08|05109|48544|BCVN|8.96B|8960000000|104.30|47361|26.73|39|2024-04-25|15/03/2024|||||104.30000305176|1|2024-02-08|15/12/2023|||||108.59999847412|1
2024-03-02 23:54:14|05110|949664|BCGE|1.86B|1860000000|262.00|1021|33.33|15|2023-03-29|15/12/2022|13.34||315900000||197|1|2022-08-09|15/06/2022|11.05||244100000||170.5|1
2024-03-02 23:54:20|05111|949666|BCJ|178.14M|178140000|59.50|200|12.26|14|2022-09-16|15/06/2022|2.69||26460000||53.5|1|2022-04-22|15/12/2021|0.62||26100000||54|1
2024-03-02 23:54:25|05112|955653|WKB|1.76B|1760000000|112.00|829|4.19|15|2023-04-05|15/12/2022|1.21||145300000||110|1|2022-07-19|15/06/2022|3.4||133000000||113.5|1
2024-03-02 23:54:31|05113|49829|BARN|6.85B|6850000000|1,251.0|13649|-34.19|35|2024-04-10|15/02/2024||46.28||2150000000|1251|1|2024-01-26|15/11/2023|||2240000000|2240000000|1245|1
2024-03-02 23:54:37|05114|949670|BLKB|1.89B|1890000000|872.00|271|-3.75|1|2023-03-15|15/12/2022|||||906|1|
2024-03-02 23:54:43|05115|949676|BSLN|421.91M|421910000|35.15|32710|-33.05|31|2024-05-29|15/03/2024|||||35.150001525879|1|2024-02-13|15/12/2023|-1.99|-2|71000000|71130000|33.549999237061|1
2024-03-02 23:54:49|05116|949675|BSKP|2.8B|2800000000|67.20|2730|-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
2024-03-02 23:54:56|05117|48555|BION|2.53B|2530000000|48.2|72805|-15.17|39|2024-04-26|15/03/2024|||||46.150001525879|1|2024-03-04|15/12/2023|||||46.150001525879|1
2024-03-02 23:55:02|05118|48527|BEAN|5.18B|5180000000|421|15076|-12.66|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
2024-03-02 23:55:08|05119|945097|BELL|1.68B|1680000000|267.5|1800|-1.29|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
2024-03-02 23:55:15|05120|955638|TIBN|137.76M|137760000|41|1158|-10.48|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
2024-03-02 23:55:21|05121|949667|BEKN|2.22B|2220000000|240|1634|5.03|15|2023-02-02|15/12/2022|17.13||531800000||229.5|1|2022-08-10|15/06/2022|7.08||252300000||218|1
2024-03-02 23:55:27|05122|949668|BKWB|6.6B|6600000000|125.1|56734|-6.71|16|2023-03-14|15/12/2022|9.32||||129.30000305176|1|2022-09-06|15/06/2022|1.11||||116.69999694824|1
2024-03-02 23:55:33|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
2024-03-02 23:55:39|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
2024-03-02 23:55:45|05125|48541|BOS|1.54B|1540000000|201|7772|-20.87|34|2024-04-08|15/03/2024||||301000000|201|1|2024-02-28|15/12/2023||||242200000|211.5|1
2024-03-02 23:55:52|05126|48529|BUCN|3.89B|3890000000|380|11659|-12.36|37|2024-04-25|15/03/2024|||||380|1|2024-03-04|15/12/2023||24.73||881870000|380|1
2024-03-02 23:55:58|05127|949665|BCHN|1.79B|1790000000|528|4622|-6.38|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
2024-03-02 23:56:04|05128|949674|BRKN|978.49M|978490000|92.2|3877|12.99|15|2023-04-03|15/12/2022|2.7||555600000||87|1|2022-09-05|15/06/2022|1.8||245200000||82|1
2024-03-02 23:56:10|05129|949677|BVZN|182.48M|182480000|925.00|68|20.13|15|2023-03-16|15/12/2022|76.89||95930000||805|1|2022-09-19|15/06/2022|27.49||81310000||770|1
2024-03-02 23:56:17|05130|949686|BYS|907.93M|907930000|439|1044|-35.63|31|2024-04-15|15/03/2024|||||439|1|2024-02-29|15/12/2023|||||433.5|1
2024-03-02 23:56:23|05131|949678|CALN|234.44M|234440000|28|8130|-38.39|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
2024-03-02 23:56:29|05132|949700|GAV|228.85M|228850000|322|249|3.87|29|2024-02-28|15/12/2023|||||319|1|2023-11-23|15/09/2023||||84400000|322|1
2024-03-02 23:56:35|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
2024-03-02 23:56:40|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
2024-03-02 23:56:46|05135|949688|CPE|44.26M|44260000|4.38|2584|-43.12|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
2024-03-02 23:56:52|05136|949685|CMBN|2.2B|2200000000|75.15|79079|-2.72|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
2024-03-02 23:56:58|05137|949682|CIE|897K|897000|1.360|917|-46.46|15|2023-04-27|15/12/2022|-0.1||||2.6600000858307|1|2022-09-30|15/06/2022|-0.33||||2.5599999427795|1
2024-03-02 23:57:04|05138|949681|CICN|165.47M|165470000|51.4|2396|11.98|20|2024-05-29|15/03/2024|||||51.400001525879|1|2024-03-07|15/12/2023||||189000000|51.400001525879|1
2024-03-02 23:57:11|05139|326|CLN|3.71B|3710000000|11.28|887847|-25.79|43|2024-04-30|15/03/2024||||1070000000|11.279999732971|1|2024-02-29|15/12/2023|0.297|0.169|1060000000|1060000000|11.10000038147|1
2024-03-02 23:57:17|05140|949683|CLTN|330.44M|330440000|55.3|3621|-23.72|30|2024-05-29|15/03/2024|||||55.299999237061|1|2024-03-08|15/12/2023|||||55.299999237061|1
2024-03-02 23:57:23|05141|949687|COTNE|2.45B|2450000000|315|21866|55.56|30|2024-05-29|15/03/2024|||||315|1|2024-03-04|15/12/2023||||178000000|315|1
2024-03-02 23:57:30|05142|949680|CFT|912.23M|912230000|120|1532|10.09|31|2024-05-02|15/03/2024|||||120|1|2024-03-15|15/12/2023|||||120|1
2024-03-02 23:57:37|05143|48554|COPN|1.08B|1080000000|67.1|16844|10|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
2024-03-02 23:57:42|05144|949690|CPHN|520.38M|520380000|86.8|1536|-4.41|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
2024-03-02 23:57:48|05145|949684|CLXN|83.58M|83580000|59.50|2993|0|15|2023-03-14|15/12/2022|2.6||42310000||55|1|2022-09-13|15/06/2022|-4.93||48580000||57|1
2024-03-02 23:57:54|05146|316|CSGN|3.23B|3230000000|0.82|18606503|-68.09|41|2023-10-26|15/09/2023||-0.13|||0.81999999284744|1|2023-07-27|15/06/2023||-0.17|||0.81999999284744|1
2024-03-02 23:58:01|05147|48549|DAE|3.18B|3180000000|187|12444|-1.06|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
2024-03-02 23:58:06|05148|949691|DCN|123.78M|123780000|770.00|9|14.93|5|2018-05-11|15/03/2018|14.5||41000000||880|1|2017-11-15|15/09/2017|21.01||37880000||836|1
2024-03-02 23:58:12|05149|49838|DKSH|4.2B|4200000000|64.7|76329|-17.47|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
2024-03-02 23:58:18|05150|48539|DOKA|1.93B|1930000000|461.5|5096|8.97|31|2024-05-29|15/03/2024|||||461.5|1|2024-03-05|15/12/2023||||1408000000|461.5|1
2024-03-02 23:58:24|05151|949692|DESN|3.34B|3340000000|242.50|2866|-10.35|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
2024-03-02 23:58:30|05152|949693|AVOL|5.32B|5320000000|34.98|292266|-15.8|32|2024-05-16|15/03/2024|||||34.970001220703|1|2024-03-07|15/12/2023||2.25||3670000000|34.970001220703|1
2024-03-02 23:58:36|05153|949697|ESUN|106.17M|106170000|102.5|238|-13.87|15|2023-03-24|15/12/2022|3.9||9740000||122|1|2022-08-26|15/06/2022|5.97||9230000||117|1
2024-03-02 23:58:41|05154|1136130|EIC|763.76K|763760|0.50|50|-66.67|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
2024-03-02 23:58:47|05155|949695|EFGN|3.8B|3800000000|12.6|189444|38.16|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
2024-03-02 23:58:52|05156|949696|ELMN|228.49M|228490000|1,000.00|12|0|15|2023-02-28|15/12/2022|12.03||79940000||1000|1|2022-08-15|15/06/2022|6.16||74720000||950|1
2024-03-02 23:58:58|05157|48543|EMMN|4.88B|4880000000|912|2415|3.87|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
2024-03-02 23:59:05|05158|48545|EMSN|14.59B|14590000000|624|11949|-14.05|42|2024-04-24|15/03/2024|||||624|1|2024-02-09|15/12/2023|||499000000|499000000|649|1
2024-03-02 23:59:10|05159|949694|EDHN|1.29B|1290000000|39|2221|-13.53|0||
2024-03-02 23:59:15|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
2024-03-02 23:59:22|05161|48546|EVE|4.56M|4560000|0.6320|19995|-97.1|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
2024-03-02 23:59:28|05162|949699|FTON|281.23M|281230000|19.1|11906|-20.42|31|2024-05-02|15/03/2024|||||19.10000038147|1|2024-02-22|15/12/2023||||425000000|17.420000076294|1
2024-03-02 23:59:35|05163|48534|FHZN|5.75B|5750000000|187.3|40578|10.76|34|2024-05-29|15/03/2024|||||187.30000305176|1|2024-03-08|15/12/2023||5.07||606440000|187.30000305176|1
2024-03-02 23:59:42|05164|949698|FORN|1.46B|1460000000|1,036.00|1127|-18.94|31|2024-05-29|15/03/2024|||||1036|1|2024-03-05|15/12/2023|||||1036|1
2024-03-02 23:59:48|05165|1008651|GALE|3.77B|3770000000|75.6|66800|2.86|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
2024-03-02 23:59:55|05166|49959|GAMH|53.95M|53950000|0.341|59654|-43.45|37|2024-05-09|15/03/2024|||||0.34049999713898|1|2024-03-27|15/12/2023|||||0.34049999713898|1
2024-03-03 00:00:03|05167|39129|GEBN|17.36B|17360000000|517.8|81737|1.45|43|2024-05-07|15/03/2024||5.29||782950000|517.79998779297|1|2024-03-13|15/12/2023||2.88||698290000|517.79998779297|1
2024-03-03 00:00:11|05168|49954|GF|5.4B|5400000000|66|160163|-0.83|33|2024-05-29|15/03/2024|||||66|1|2024-03-19|15/12/2023|||||66|1
2024-03-03 00:00:17|05169|986242|GIVN|34.23B|34230000000|3,710.00|17850|29.54|33|2024-04-11|15/03/2024||||1841000000|3710|1|2024-01-25|15/12/2023|45.74|50.39|1650000000|1650000000|3317|1
2024-03-03 00:00:25|05170|958264|GLKBN|305.1M|305100000|22.60|7116|-11.37|30|2024-04-24|15/03/2024|||||22.60000038147|1|2024-02-29|15/12/2023|||||22.5|1
2024-03-03 00:00:33|05171|949704|GRKP|4.45B|4450000000|1,785.00|90|0.56|30|2024-05-29|15/03/2024|||||1785|1|2024-02-09|15/12/2023|||||1735|1
2024-03-03 00:00:39|05172|949703|GMI|89.76M|89760000|272.00|131|0|15|2023-03-17|15/12/2022|14.46||74340000||278|1|2022-09-07|15/06/2022|7.73||70660000||336|1
2024-03-03 00:00:46|05173|949705|GURN|317.52M|317520000|67.9|3799|-25.06|33|2024-04-18|15/03/2024|||||67.900001525879|1|2024-03-04|15/12/2023|||||67.900001525879|1
2024-03-03 00:00:52|05174|949707|HBMN|1.27B|1270000000|183.8|6427|-17.39|29|2024-05-08|15/03/2024|||||183.80000305176|1|2024-01-22|15/12/2023|||||165|1
2024-03-03 00:00:57|05175|49831|HELN|6.66B|6660000000|125.8|67013|3.8|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
2024-03-03 00:01:03|05176|949708|HIAG|723.48M|723480000|71.6|5735|-10.95|15|2023-03-13|15/12/2022|4.29||35240000||79|1|2022-08-26|15/06/2022|5.56||32430000||84.199996948242|1
2024-03-03 00:01:08|05177|949709|HLEE|121.78M|121780000|9.40|550|-43.71|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
2024-03-03 00:01:14|05178|949710|HOCN|35.99M|35990000|16.9|1348|-12.66|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
2024-03-03 00:01:21|05179|321|HOLN|4.03B|4030000000|73.5|1184883|24.7|43|2024-04-25|15/03/2024|||||73.5|1|2024-02-28|15/12/2023||3.10|6600000000|6530000000|70.779998779297|1
2024-03-03 00:01:28|05180|949712|HUBN|1.19B|1190000000|64.3|16069|-28|32|2024-05-29|15/03/2024|||||64.300003051758|1|2024-03-05|15/12/2023||1.42||202200000|64.300003051758|1
2024-03-03 00:01:34|05181|949706|HBLN|313.13M|313130000|4,340.0|20|-0.91|15|2023-02-13|15/12/2022|139.34||48540000||4320|1|2022-10-19|15/06/2022|120.13||46920000||4140|1
2024-03-03 00:01:40|05182|1017260|IDIA|355.48M|355480000|1.99|1045447|-84.49|29|2024-04-25|15/03/2024||-0.55||20800000|1.9910000562668|1|2024-04-25|15/12/2023||-0.764||23490000|1.9910000562668|1
2024-03-03 00:01:46|05183|48547|IMPN|565.3M|565300000|30.65|34794|-27.2|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
2024-03-03 00:01:53|05184|48536|IFCN|3.37B|3370000000|1,380.00|2660|44.96|34|2024-04-25|15/03/2024||||154400000|1380|1|2024-03-05|15/12/2023||14.23||164830000|1380|1
2024-03-03 00:01:59|05185|949715|INRN|2.27B|2270000000|2,760.0|1001|-8.91|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
2024-03-03 00:02:05|05186|949716|ISN|1.14B|1140000000|616|930|0.98|30|2024-05-01|15/03/2024|||||616|1|2024-02-27|15/12/2023|||||608|1
2024-03-03 00:02:11|05187|985791|IREN|1.2B|1200000000|94.00|2060|-3.49|15|2023-03-23|15/12/2022|2.04||115900000||97|1|2022-08-31|15/06/2022|9.86||111700000||107|1
2024-03-03 00:02:17|05188|955645|VBSN|299.13M|299130000|126.00|493|9.57|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
2024-03-03 00:02:24|05189|319|BAER|9.8B|9800000000|47.87|730811|-23.09|24|2024-05-29|15/03/2024|||||47.869998931885|1|2024-02-01|15/12/2023|1.75|1.75||1915000000|47.299999237061|1
2024-03-03 00:02:31|05190|949717|JFN|1B|1000000000|171.8|7994|32.15|30|2024-04-17|15/03/2024|||||171.80000305176|1|2024-04-11|15/12/2023|||||171.80000305176|1
2024-03-03 00:02:36|05191|48551|KARN|1.81B|1810000000|235|8656|26.34|23|2024-05-29|15/03/2024|||||235|1|2024-03-07|15/12/2023||||308570000|235|1
2024-03-03 00:02:40|05192|1081717|KLIN|144.98M|144980000|16.4|2429|0.92|0||
2024-03-03 00:02:47|05193|48535|KOMN|845.21M|845210000|164.8|13291|-44.51|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
2024-03-03 00:02:54|05194|949718|KUD|80.97M|80970000|1.45|63478|-33.94|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
2024-03-03 00:03:01|05195|49835|KNIN|30.78B|30780000000|257.3|164477|1.14|41|2024-04-23|15/03/2024||2.56||6030000000|257.29998779297|1|2024-02-28|15/12/2023|2.2|2.57|5690000000|6610000000|288.39999389648|1
2024-03-03 00:03:08|05196|14155|KURN|196.47M|196470000|5.340|269783|270.83|34|2024-04-24|15/03/2024|||||5.3400001525879|1|2024-03-13|15/12/2023|||||5.3400001525879|1
2024-03-03 00:03:12|05197|1084287|LLQ|250.47M|250470000|33|3375|6.45|5|2018-04-30|15/12/2017|0.69||64640000||||2017-12-06|15/06/2017|0.61||64190000|||
2024-03-03 00:03:18|05198|1027140|LANDI|2.01B|2010000000|69.45|88730|-3.94|20|2024-05-08|15/03/2024|||||69.449996948242|1|2024-02-26|15/12/2023|||||66.5|1
2024-03-03 00:03:24|05199|100240|LMN|227.56M|227560000|21.3|11133|1.43|19|2024-05-15|15/03/2024|||||21.299999237061|1|2024-04-04|15/12/2023||||73000000|21.299999237061|1
2024-03-03 00:03:32|05200|949719|LECN|351.67M|351670000|0.6|77124|-2.44|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
2024-03-03 00:03:38|05201|949720|LEHN|1.93B|1930000000|1,694.00|755|-15.72|31|2024-05-28|15/03/2024|||||1694|1|2024-02-02|15/12/2023|||93300000||1980|1
2024-03-03 00:03:45|05202|949721|LEON|522.08M|522080000|28.95|31975|-46.88|31|2024-05-29|15/03/2024|||||28.950000762939|1|2024-02-08|15/12/2023||-0.75||111200000|31.049999237061|1
2024-03-03 00:03:51|05203|955599|LLBN|2.13B|2130000000|69.6|6238|14.1|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
2024-03-03 00:03:56|05204|49830|LISN|25.07B|25070000000|106,400.0|93|2.41|32|2024-05-29|15/03/2024|||||106400|1|2024-03-05|15/12/2023||1779||3082000000|106400|1
2024-03-03 00:04:02|05205|943209|LISP|25.07B|25070000000|10,830.0|2460|5.15|30|2024-05-29|15/03/2024|||||10830|1|2024-03-05|15/12/2023||192.90||3082000000|10830|1
2024-03-03 00:04:09|05206|324|LOGN|12.05B|12050000000|77.86|653513|55.72|42|2024-04-29|15/03/2024||0.6452||956200000|77.860000610352|1|2024-01-23|15/12/2023|1.53|1.15|1260000000|1250000000|82.819999694824|1
2024-03-03 00:04:15|05207|338|LONN|34.70B|34700000000|465.6|253340|-17.03|32|2024-04-18|15/03/2024|||||465.60000610352|1|2024-01-26|15/12/2023||8.96||3507000000|370.29998779297|1
2024-03-03 00:04:22|05208|955601|LUKN|3.51B|3510000000|70.8|8808|-12.32|35|2024-04-12|15/03/2024|||||70.800003051758|1|2024-02-29|15/12/2023|||||70.800003051758|1
2024-03-03 00:04:28|05209|955602|MCHN|141.81M|141810000|4.6|15968|-1.71|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
2024-03-03 00:04:33|05210|1127887|MOVE|2.53B|2530000000|127|7653|25.49|6|2023-03-09|15/12/2022|||||103.80000305176|1|2022-09-09|15/06/2022|||||86.699996948242|1
2024-03-03 00:04:38|05211|1081655|MEDA|898.51M|898510000|72.7|3078|4.01|12|2023-03-14|15/12/2022|-0.49||94450000||70|1|2022-08-16|15/06/2022|||88380000||87.099998474121|1
2024-03-03 00:04:44|05212|955603|METN|654.47M|654470000|1,460.0|159|-28.78|15|2023-03-13|15/12/2022|257.13||321500000|321000000|2060|1|2022-08-11|15/06/2022|32.84||324400000|334000000|1945|1
2024-03-03 00:04:50|05213|949724|MBTN|277.9M|277900000|0.0776|36748651|-87.02|20|2024-03-14|15/12/2023||0.02||0.00|0.07760000228882|1|2023-11-29|15/09/2023|||0.00|0.00|0.19689999520779|1
2024-03-03 00:04:57|05214|955604|MIKN|280.33M|280330000|16.95|12249|46.75|31|2024-04-25|15/03/2024|||||16.950000762939|1|2024-03-08|15/12/2023|||||16.950000762939|1
2024-03-03 00:05:04|05215|953068|MOZN|586.69M|586690000|13.6|96588|-22.73|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
2024-03-03 00:05:10|05216|48537|MOBN|1.9B|1900000000|262.5|8356|13.15|34|2024-05-29|15/03/2024|||||262.5|1|2024-02-09|15/12/2023|||||255.5|1
2024-03-03 00:05:17|05217|942513|MOLN|125.56M|125560000|3.82|16558|-36.54|29|2024-05-29|15/03/2024|||||3.8199999332428|1|2024-03-04|15/12/2023||||400000|3.8199999332428|1
2024-03-03 00:05:24|05218|949725|NBEN|68.41M|68410000|7.40|4012|-21.69|15|2023-04-05|15/12/2022|-0.1||-612000||8.8000001907349|1|2022-08-18|15/06/2022|-0.23||-1970000||9|1
2024-03-03 00:05:30|05219|334|NESN|242.58B|242580000000|92.54|3436327|-14.11|37|2024-04-25|15/03/2024||||22750000000|92.540000915527|1|2024-02-22|15/12/2023|1.1|2.65|24170000000|24170000000|99.120002746582|1
2024-03-03 00:05:36|05220|949727|THAGN|2.34M|2340000|0.005|409819|-88.89|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
2024-03-03 00:05:42|05221|955607|NWRN|149.85M|149850000|8.38|151359|55.19|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
2024-03-03 00:05:48|05222|332|NOVN|184.25B|184250000000|90.14|3021848|12.94|31|2024-04-23|15/03/2024||1.67||11600000000|90.139999389648|1|2024-01-31|15/12/2023|1.53|1.65|11420000000|11880000000|92.589996337891|1
2024-03-03 00:05:55|05223|14157|OERL|1.4B|1400000000|4.3|552417|-25.99|42|2024-05-07|15/03/2024||||5900000|4.3039999008179|1|2024-02-20|15/12/2023|||649500000|616300000|3.8900001049042|1
2024-03-03 00:06:00|05224|949673|ONE|57.67M|57670000|3.700|15205|145.03|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
2024-03-03 00:06:06|05225|955608|ODHN|244.1M|244100000|4.1|5212|-43.84|29|2024-05-15|15/03/2024|||||4.0999999046326|1|2024-03-26|15/12/2023|||||4.0999999046326|1
2024-03-03 00:06:12|05226|955609|OFN|144.65M|144650000|73.8|413|-8.44|15|2023-03-10|15/12/2022|0.93||119600000||81|1|2022-08-05|15/06/2022|3.41||97630000||81.599998474121|1
2024-03-03 00:06:19|05227|955610|ORON|429.66M|429660000|65.8|7297|-9.49|31|2024-05-29|15/03/2024|||||65.800003051758|1|2024-03-13|15/12/2023|||||65.800003051758|1
2024-03-03 00:06:25|05228|49833|PGHN|32.79B|32790000000|1,264.50|46766|43.3|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
2024-03-03 00:06:31|05229|955613|PEAN|171.11M|171110000|8.25|28930|-52.59|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
2024-03-03 00:06:37|05230|955617|KNRS|5.35M|5350000|0.0050|14171183|-67.95|14|2022-08-31|15/06/2022|-0||||0.02720000036061|1|2022-03-31|15/12/2021|-0||||0.08049999922514|1
2024-03-03 00:06:42|05231|955614|PEDU|7.67M|7670000|57.00|78|-28.75|15|2022-12-15|15/10/2022|-4.79||7280000||83|1|2022-08-25|15/04/2022|-17.11||8460000||90|1
2024-03-03 00:06:47|05232|955616|PMN|445.63M|445630000|464|423|23.08|19|2024-04-23|15/03/2024||||214100000|464|1|2024-02-15|15/12/2023|||176600000|199400000|443|1
2024-03-03 00:06:53|05233|993241|PKTM|1.55B|1550000000|45.85|18646|-46.06|26|2024-05-10|15/03/2024|||||45.849998474121|1|2024-01-29|15/12/2023|||||46.950000762939|1
2024-03-03 00:06:59|05234|955615|PLANZ|629.28M|629280000|304.00|579|-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
2024-03-03 00:07:05|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
2024-03-03 00:07:10|05236|1076609|SPEXN|8.84M|8840000|0.15|233281|-62.69|12|2022-09-06|15/06/2022|-0.21||||0.64999997615814|1|2022-04-18|15/12/2021|-0.82||||1.2200000286102|1
2024-03-03 00:07:16|05237|949728|PEHN|170.68M|170680000|68.40|722|-10.47|6|2018-07-20|15/03/2018|1.74||5570000||68|1|2017-12-06|15/09/2017|-0.83||-1350000||77.099998474121|1
2024-03-03 00:07:23|05238|49832|PSPN|5.21B|5210000000|113.5|69801|7.58|42|2024-05-07|15/03/2024|||||113.5|1|2024-02-27|15/12/2023|||84400000|80240000|113.19999694824|1
2024-03-03 00:07:30|05239|955640|RLFB|18.81M|18810000|1.5000|15239|-82.48|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
2024-03-03 00:07:36|05240|318|CFR|84.13B|84130000000|143.15|1136780|-0.59|33|2024-05-17|15/03/2024||0.9229||4930000000|143.14999389648|1|2024-01-17|15/12/2023|||5590000000|5570000000|108|1
2024-03-03 00:07:42|05241|48531|RIEN|414.37M|414370000|92.5|2663|-13.55|22|2024-03-13|15/12/2023||||689000000|92.5|1|2023-11-29|15/09/2023|||335000000|335000000|86.300003051758|1
2024-03-03 00:07:48|05242|955621|RO|187.37B|187370000000|246.8|31128|-15.65|35|2024-04-24|15/03/2024||||14790000000|246.80000305176|1|2024-02-01|15/12/2023|8.25|8.37|14660000000|14990000000|261.79998779297|1
2024-03-03 00:07:54|05243|337|ROG|187.37B|187370000000|233.2|1228326|-14.86|42|2024-04-24|15/03/2024||||14790000000|233.19999694824|1|2024-02-01|15/12/2023|8.25|8.37|14660000000|14990000000|247.10000610352|1
2024-03-03 00:08:02|05244|949711|REHN|1.39B|1390000000|54|1868|17.9|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
2024-03-03 00:08:09|05245|955628|SHLTN|88.51M|88510000|5.4|7427|-56.97|19|2024-05-30|15/03/2024|||||5.4000000953674|1|2024-04-17|15/12/2023|||||5.4000000953674|1
2024-03-03 00:08:16|05246|955624|SANN|96.72M|96720000|10.5|31924|37.43|33|2024-05-29|15/03/2024||-1.18||5700000|10.5|1|2024-04-25|15/12/2023||-1.38||1850000|10.5|1
2024-03-03 00:08:22|05247|955623|SAHN|317.93M|317930000|504.00|30|86.67|28|2024-05-09|15/03/2024|||||504|1|2024-02-26|15/12/2023|||||490|1
2024-03-03 00:08:29|05248|48548|SCHN|24.57B|24570000000|225.4|24674|9.68|39|2024-04-26|15/03/2024||1.89||2700000000|225.39999389648|1|2024-02-12|15/12/2023|2.08|2.07|2960000000|2970000000|206.80000305176|1
2024-03-03 00:08:35|05249|49834|SCHP|24.57B|24570000000|233.3|97252|8.71|38|2024-04-26|15/03/2024||1.89||2700000000|233.30000305176|1|2024-02-12|15/12/2023|2.08|2.07|2960000000|2970000000|216.10000610352|1
2024-03-03 00:08:41|05250|955635|STRN|24.08M|24080000|21.80|806|-5.22|15|2023-03-31|15/12/2022|1.27||59130000||24|1|2022-08-11|15/06/2022|1.83||51320000||27|1
2024-03-03 00:08:46|05251|955636|SWTQ|631.43M|631430000|441|1528|-43.53|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
2024-03-03 00:08:53|05252|955631|SNBN|373M|373000000|3,730.0|42|-20.3|25|2023-04-27|15/03/2023|269260||29090000000||4470|1|2023-03-06|15/12/2022|-1324795||12150000000||4650|1
2024-03-03 00:08:58|05253|1073053|SENSI|1.04B|1040000000|66.8|13853|-42.71|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
2024-03-03 00:09:05|05254|955625|SFPN|308.38M|308380000|92.00|743|3.37|15|2023-04-13|15/12/2022|1.62||38650000||86|1|2022-09-08|15/06/2022|6.38||25340000||97|1
2024-03-03 00:09:11|05255|945096|SFSN|4.35B|4350000000|111.8|20991|2.19|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
2024-03-03 00:09:17|05256|13818|SGSN|15.62B|15620000000|84.74|404180|-2.24|24|2024-04-26|15/03/2024|||||84.73999786377|1|2024-01-26|15/12/2023|1.84|2.06||3486000000|75.059997558594|1
2024-03-03 00:09:23|05257|955626|SFZN|3.84B|3840000000|905|6524|38.17|30|2024-05-29|15/03/2024|||||905|1|2024-02-20|15/12/2023||18.80||669000000|913.5|1
2024-03-03 00:09:28|05258|1096149|SIGNC|6.84B|6840000000|17.89|936987|-20.91|18|2024-04-30|15/03/2024|||||17.889999389648|1|2024-02-27|15/12/2023|||891000000|917000000|17.459999084473|1
2024-03-03 00:09:34|05259|49827|SIKA|41.44B|41440000000|258.3|316770|-2.2|38|2024-04-16|15/03/2024|||||258.29998779297|1|2024-02-16|15/12/2023||4.58|2790000000|2870000000|247.30000305176|1
2024-03-03 00:09:41|05260|49955|SOON|16.49B|16490000000|276.5|131022|18.06|31|2024-05-14|15/03/2024||5.07||1919000000|276.5|1|2024-02-28|15/12/2023|||||282.10000610352|1
2024-03-03 00:09:47|05261|945906|SPCE|77.19M|77190000|16.00|605|3.23|19|2023-05-15|15/03/2023|||||16|1|2023-03-30|15/12/2022|||||15.800000190735|1
2024-03-03 00:09:54|05262|955627|SGKN|2.97B|2970000000|497.00|1690|0.2|31|2024-05-29|15/03/2024|||||497|1|2024-02-14|15/12/2023|||||494.5|1
2024-03-03 00:09:59|05263|1128801|SRAIL|2.85B|2850000000|28.48|141726|-23.44|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
2024-03-03 00:10:06|05264|955633|STGN|264.42M|264420000|48.4|1996|-8.68|32|2024-05-01|15/03/2024|||||48.400001525879|1|2024-03-15|15/12/2023|||||48.400001525879|1
2024-03-03 00:10:12|05265|949731|STMN|22.75B|22750000000|142.75|215195|13.29|36|2024-04-30|15/03/2024|||||142.75|1|2024-02-27|15/12/2023||16.78|624300000|625030000|148|1
2024-03-03 00:10:19|05266|49836|SUN|3.53B|3530000000|104.4|38351|25.78|37|2024-04-15|15/03/2024|||||104.40000152588|1|2024-02-21|15/12/2023||||1800000000|87.150001525879|1
2024-03-03 00:10:25|05267|330|UHR|10.84B|10840000000|211.9|160128|-37.47|34|2024-05-08|15/03/2024|||||211.89999389648|1|2024-01-22|15/12/2023||7.01||4147000000|212.30000305176|1
2024-03-03 00:10:31|05268|943210|UHRN|10.84B|10840000000|41.1|80337|-34.08|32|2024-05-08|15/03/2024|||||41.099998474121|1|2024-01-22|15/12/2023||5.47||4147000000|40.5|1
2024-03-03 00:10:37|05269|331|SLHN|18.2B|18200000000|644.2|73086|9.6|36|2024-05-22|15/03/2024|||||644.20001220703|1|2024-03-14|15/12/2023|||||644.20001220703|1
2024-03-03 00:10:44|05270|49828|SPSN|6.54B|6540000000|85.3|109528|7.63|42|2024-05-16|15/03/2024|||||85.300003051758|1|2024-02-08|15/12/2023|||||86.949996948242|1
2024-03-03 00:10:50|05271|335|SRENH|30.87B|30870000000|106.3|770855|8.38|38|2023-02-17|15/12/2022||2.27||10878000000|96.160003662109|1|2022-10-28|15/09/2022||0.73||10798000000|77.23999786377|1
2024-03-03 00:10:58|05272|955634|STLN|274.97M|274970000|0.0899|685856|-36.42|35|2024-05-07|15/03/2024|||||0.08990000188351|1|2024-03-07|15/12/2023|||||0.08990000188351|1
2024-03-03 00:11:05|05273|339|SCMN|26.07B|26070000000|503.2|78728|-14.16|43|2024-05-02|15/03/2024||8.24||2730000000|503.20001220703|1|2024-02-08|15/12/2023|7.72|8.07|2870000000|2850000000|502.39999389648|1
2024-03-03 00:11:11|05274|955632|SQN|3.59B|3590000000|240|30386|34.08|30|2024-05-06|15/03/2024|||||240|1|2024-03-14|15/12/2023||7.73||277400000|240|1
2024-03-03 00:11:21|05275|48540|TECN|4.47B|4470000000|350|28696|-6.67|34|2024-05-02|15/03/2024|||||350|1|2024-03-12|15/12/2023|||||350|1
2024-03-03 00:11:27|05276|949732|TEMN|4.81B|4810000000|66.78|287129|-5.17|36|2024-04-23|15/03/2024||0.7605||244900000|66.779998779297|1|2024-02-19|15/12/2023|1.03|0.9654|298000000|292440000|60.619998931885|1
2024-03-03 00:11:33|05277|955639|TKBP|2.44B|2440000000|122.00|1391|2.95|15|2023-02-16|15/12/2022|36.96||433900000||118|1|2022-08-18|15/06/2022|18.8||198500000||119|1
2024-03-03 00:11:39|05278|955641|TOHNz|101.68M|101680000|5.12|12167|-7.25|30|2024-05-07|15/03/2024|||||5.0999999046326|1|2024-03-04|15/12/2023|||||5.0999999046326|1
2024-03-03 00:11:46|05279|955637|TXGN|1.4B|1400000000|132.4|3520|-4.75|15|2023-03-09|15/12/2022|-2.51||479500000|502000000|138|1|2022-08-30|15/06/2022|-1.68||443200000||151|1
2024-03-03 00:11:52|05280|955642|UBXN|612.71M|612710000|85.8|19113|-20.7|20|2024-04-24|15/03/2024||||100000000|85.800003051758|1|2024-03-06|15/12/2023||||337000000|85.800003051758|1
2024-03-03 00:11:58|05281|943811|UBSG|81.83B|81830000000|25.5|6284356|26.3|38|2024-05-07|15/03/2024||0.31||12060000000|25.5|1|2024-02-06|15/12/2023|-0.09|0.0859|10420000000|10650000000|25.700000762939|1
2024-03-03 00:12:05|05282|955649|VLRT|33.92M|33920000|12.00|327|-29.41|15|2023-04-04|15/12/2022|-1.44||9540000||17.5|1|2022-08-25|15/06/2022|3.16||11060000||17|1
2024-03-03 00:12:14|05283|49956|VATN|1.62B|1620000000|102.6|19450|-1.35|38|2024-05-03|15/03/2024||3.24||138830000|102.59999847412|1|2024-01-31|15/12/2023|3.19|3.19|139100000|145630000|103|1
2024-03-03 00:12:20|05284|48528|VALN|1.14B|1140000000|259.50|163|0|29|2023-05-31|15/03/2023|||||259.5|1|2023-02-22|15/12/2022||8.27||1014000000|258|1
2024-03-03 00:12:26|05285|994260|VARN|366.56M|366560000|36.2|2071|-16.2|13|2024-05-08|15/03/2024|||||36.200000762939|1|2024-03-28|15/12/2023|||||36.200000762939|1
2024-03-03 00:12:31|05286|976465|VACN|13.42B|13420000000|447.7|63717|59.78|30|2024-04-11|15/03/2024||0.2916|||447.70001220703|1|2024-03-05|15/12/2023||3.2||208500000|447.70001220703|1
2024-03-03 00:12:36|05287|955644|VAHN|1.31B|1310000000|451|1001|0.45|15|2023-03-29|15/12/2022|21.98||579000000||431|1|2022-08-31|15/06/2022|22.82||624500000||418|1
2024-03-03 00:12:42|05288|955647|VETN|717.63M|717630000|36.2|11063|-18.74|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
2024-03-03 00:12:50|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
2024-03-03 00:12:55|05290|955648|VILN|60.55M|60550000|580.00|34|-21.09|15|2023-04-18|15/12/2022|4.38||38130000||745|1|2022-09-07|15/06/2022|10.1||34850000||755|1
2024-03-03 00:13:02|05291|955622|ROL|294.99M|294990000|0.842|12858|-4.75|29|2024-05-29|15/03/2024|||||0.84200000762939|1|2024-03-13|15/12/2023|||||0.84200000762939|1
2024-03-03 00:13:08|05292|48542|VONN|3B|3000000000|54.2|32916|-7.67|34|2024-04-25|15/03/2024|||||54.200000762939|1|2024-02-10|15/12/2023|||||51.700000762939|1
2024-03-03 00:13:14|05293|955650|VPBN|594.72M|594720000|96.6|1828|-3.88|15|2023-03-07|15/12/2022|3.08||209300000||100|1|2022-08-18|15/06/2022|3.49||173200000||88|1
2024-03-03 00:13:19|05294|955654|METG|392.94M|392940000|33.9|7974|-29.52|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
2024-03-03 00:13:25|05295|955652|WARN|470.25M|470250000|1,900.0|128|-15.93|15|2023-03-20|15/12/2022|28.29||18240000||2160|1|2022-08-25|15/06/2022|59.64||18140000||2180|1
2024-03-03 00:13:33|05296|976078|WIHN|15.13M|15130000|4.250|12459|-63.28|31|2024-05-29|15/03/2024|||||4.25|1|2024-04-26|15/12/2023||-2.24||15700000|4.25|1
2024-03-03 00:13:38|05297|955611|YTME|28.18M|28180000|0.450|3315|-64.84|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
2024-03-03 00:13:43|05298|955655|YPSN|4.98B|4980000000|365|9780|97.51|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
2024-03-03 00:13:49|05299|48553|ZEHN|605.47M|605470000|53.5|19058|-28.67|12|2023-03-01|15/12/2022||||396950000|73.400001525879|1|2022-07-27|15/06/2022||2.55||378000000|58.099998474121|1
2024-03-03 00:13:54|05300|955658|ZUBN|83.55M|83550000|25.20|500|-5.97|14|2022-11-10|15/09/2022|1.02||4390000||24.799999237061|1|2022-09-14|15/03/2022|1.19||4270000||25|1
2024-03-03 00:13:59|05301|955659|ZUGN|963.9M|963900000|1,890.0|122|10.53|15|2023-02-24|15/12/2022|23.33||41470000||1730|1|2022-08-26|15/06/2022|54.71||38340000||2010|1
2024-03-03 00:14:05|05302|955657|ZUGER|2.29B|2290000000|7,940.0|39|3.39|15|2023-02-06|15/12/2022|337.8||281500000||7460|1|2022-07-11|15/06/2022|186.49||128600000||7080|1
2024-03-03 00:14:11|05303|1024762|DOCM|919.63M|919630000|78.2|113031|63.6|32|2024-04-16|15/03/2024|||||78.199996948242|1|2024-03-21|15/12/2023||||243000000|78.199996948242|1
2024-03-03 00:14:17|05304|329|ZURN|69.42B|69420000000|467|281568|3.89|43|2024-05-16|15/03/2024|||||467|1|2024-02-22|15/12/2023||19.62||33579000000|447.10000610352|1
2024-03-03 00:14:22|05305|955660|ZWM|8M|8000000|114.00|36|-21.92|15|2023-03-30|15/12/2022|3.55||28450000||151|1|2022-09-17|15/06/2022|13.46||27800000||174|1
2024-03-03 00:14:29|05306|7010|A2|5.23B|5230000000|1.67|10541470|21.45|41|2024-05-14|15/03/2024|||||1.6699999570847|1|2024-03-15|15/12/2023|||||1.6699999570847|1
2024-03-03 00:14:36|05307|26023|AAK|58.71B|58710000000|226.2|236521|26.55|39|2024-04-25|15/03/2024||2.93||11020000000|226.19999694824|1|2024-02-07|15/12/2023|3.33|2.81|10840000000|11730000000|234.80000305176|1
2024-03-03 00:14:43|05308|6920|AALB|4.63B|4630000000|41.83|176717|-10.83|34|2024-05-22|15/03/2024|||||41.830001831055|1|2024-02-22|15/12/2023||1.54||1402000000|36.819999694824|1
2024-03-03 00:14:49|05309|961622|ABNd|12.93B|12930000000|15|2829627|-8.7|32|2024-05-15|15/03/2024||0.4868||2100000000|15|1|2024-02-14|15/12/2023|0.695|0.7284|2040000000|2050000000|13.435000419617|1
2024-03-03 00:14:55|05310|534|||||||35|2024-05-23|15/03/2024|||||158.30000305176|1|2024-02-29|15/12/2023|||||154.5|1
2024-03-03 00:15:01|05311|442|ACS|9.78B|9780000000|37.13|587645|29.96|43|2024-05-09|15/03/2024|||||37.130001068115|1|2024-02-29|15/12/2023||0.58|9340000000|8700000000|37.770000457764|1
2024-03-03 00:15:08|05312|1081623|ADYEN|45.62B|45620000000|1,470.00|83312|8.95|28|2024-05-29|15/03/2024||||441000000|1470|1|2024-02-09|15/12/2023|11.26|11.26|659350000|597230000|1436.1999511719|1
2024-03-03 00:15:15|05313|15189|AOO|2.54B|2540000000|53.35|63673|-31.56|29|2024-05-02|15/03/2024||||81000000|53.349998474121|1|2024-02-21|15/12/2023||||79000000|54.599998474121|1
2024-03-03 00:15:22|05314|304|AEGN|8.51B|8510000000|5.238|6422199|7.64|43|2024-05-16|15/03/2024|||||5.2379999160767|1|2024-03-01|15/12/2023||0.114|||5.5460000038147|1
2024-03-03 00:15:28|05315|945627|AENA|26.24B|26240000000|174.95|133799|19.14|35|2024-04-30|15/03/2024||0.8954||1100000000|174.94999694824|1|2024-02-28|15/12/2023|2.7|2.34|1360000000|1230000000|173.80000305176|1
2024-03-03 00:15:35|05316|26031|AFRY|18.61B|18610000000|164.3|285436|-10.71|39|2024-04-23|15/03/2024||3.39||7110000000|164.30000305176|1|2024-02-02|15/12/2023|3.31|3.27|7140000000|7110000000|143|1
2024-03-03 00:15:41|05317|13129|AGES|7.17B|7170000000|39.04|339331|-8.57|43|2024-05-15|15/03/2024||1.63|||39.040000915527|1|2024-02-28|15/12/2023||1.48||2610000000|39.319999694824|1
2024-03-03 00:15:48|05318|6909|AD|26.17B|26170000000|27.48|1978944|-7.82|43|2024-05-08|15/03/2024||0.61||21460000000|27.479999542236|1|2024-02-14|15/12/2023|0.73|0.6564|23020000000|22950000000|25.930000305176|1
2024-03-03 00:15:55|05319|50563|AIBG|11.39B|11390000000|4.336|3687301|9.27|34|2024-05-29|15/03/2024|||||4.3359999656677|1|2024-03-06|15/12/2023||0.42||2422000000|4.3359999656677|1
2024-03-03 00:16:01|05320|40260|AKRBP|165.63B|165630000000|262.4|932050|-8.06|42|2024-04-24|15/03/2024||0.6913||3020000000|262.39999389648|1|2024-02-08|15/12/2023|0.26|0.895|3560000000|3490000000|268.20001220703|1
2024-03-03 00:16:10|05321|6902|AKZO|11.57B|11570000000|67.84|328606|-1.6|43|2024-04-23|15/03/2024||0.9366||2610000000|67.839996337891|1|2024-02-07|15/12/2023|0.42|0.7096|2530000000|2510000000|71.23999786377|1
2024-03-03 00:16:17|05322|481|ALFA|162.69B|162690000000|393.6|620091|13.2|43|2024-04-25|15/03/2024||4.32||15980000000|393.60000610352|1|2024-02-06|15/12/2023|3.77|4.59|17840000000|17580000000|385.60000610352|1
2024-03-03 00:16:23|05323|1166736|ALEP|33.13B|33130000000|31.35|2252640|12.69|19|2024-05-23|15/03/2024||||2299000000|31.35000038147|1|2024-03-14|15/12/2023||0.1315||3080000000|31.35000038147|1
2024-03-03 00:16:29|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
2024-03-03 00:16:36|05325|14615|AMA|25.11B|25110000000|57|716674|-5.69|43|2024-05-08|15/03/2024||0.7004||1480000000|57|1|2024-02-28|15/12/2023|0.47|0.5303|1350000000|1360000000|59.580001831055|1
2024-03-03 00:16:42|05326|26232|AMBUb|32.34B|32340000000|121.5|580539|14.95|36|2024-05-14|15/03/2024||0.3767||1310000000|121.44999694824|1|2024-01-30|15/12/2023|0.35|0.3025|1250000000|1250000000|110.80000305176|1
2024-03-03 00:16:48|05327|18928|AMPF|7.08B|7080000000|31.39|483884|11.23|38|2024-05-06|15/03/2024||0.27|||31.389999389648|1|2024-03-07|15/12/2023||0.2825||628300000|31.389999389648|1
2024-03-03 00:16:56|05328|590|ANDR|5.84B|5840000000|59|90747|0.34|43|2024-04-25|15/03/2024||1.26||2050000000|59|1|2024-02-29|15/12/2023|1.66|1.53|2450000000|2350000000|60.849998474121|1
2024-03-03 00:17:02|05329|13111|ABI|110.66B|110660000000|55.78|1265586|-1.95|42|2024-05-08|15/03/2024||0.7664||14570000000|55.779998779297|1|2024-02-29|15/12/2023|0.82|0.7663|14470000000|15620000000|57.569999694824|1
2024-03-03 00:17:08|05330|943396|ARGX|21.27B|21270000000|359.3|71280|10.38|31|2024-05-09|15/03/2024||-0.7194||362590000|359.29998779297|1|2024-02-29|15/12/2023|-1.55|-1.19|386120000|336640000|368.5|1
2024-03-03 00:17:15|05331|963108|AT1|1.81B|1810000000|1.663|54268|-30.71|31|2024-05-28|15/03/2024|||||1.6629999876022|1|2024-03-27|15/12/2023||0.05||391600000|1.6629999876022|1
2024-03-03 00:17:23|05332|6888|ASMI|28.02B|28020000000|569.4|132178|87.58|43|2024-04-23|15/03/2024||2.82||638160000|569.40002441406|1|2024-02-27|15/12/2023|2.03|2.39|632900000|624940000|576.90002441406|1
2024-03-03 00:17:30|05333|6917|ASML|351.58B|351580000000|894|535500|54.81|43|2024-04-17|15/03/2024||2.99||5570000000|894|1|2024-01-24|15/12/2023|5.21|4.76|7240000000|6870000000|707.09997558594|1
2024-03-03 00:17:36|05334|985157|ASRNL|8.87B|8870000000|42.43|492845|-2.5|29|2024-05-29|15/03/2024|||||42.430000305176|1|2024-02-29|15/12/2023||2.60||2506000000|43.349998474121|1
2024-03-03 00:17:43|05335|483|ASSAb|327.12B|327120000000|294.5|1455670|15.63|43|2024-04-24|15/03/2024||3.23||35680000000|294.5|1|2024-02-07|15/12/2023|3.56|3.47|36970000000|36790000000|287.70001220703|1
2024-03-03 00:17:50|05336|308|GASI|33.85B|33850000000|21.95|3004440|18.49|42|2024-05-21|15/03/2024||0.6367|||21.950000762939|1|2024-03-12|15/12/2023||0.7733||21550000000|21.950000762939|1
2024-03-03 00:17:56|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
2024-03-03 00:18:03|05338|476|ATCOa|838.01B|838010000000|180.1|4123026|47.79|43|2024-04-24|15/03/2024||1.53||42570000000|180.10000610352|1|2024-01-25|15/12/2023|1.39|1.51|44950000000|44230000000|170.89999389648|1
2024-03-03 00:18:11|05339|7029|BAMI|8.23B|8230000000|5.454|16916375|34.04|43|2024-05-07|15/03/2024|||||5.4539999961853|1|2024-02-08|15/12/2023|0.2|0.1899|1400000000|1400000000|5.0440001487732|1
2024-03-03 00:18:19|05340|473|SABE|6.7B|6700000000|1.2395|26319073|0.65|43|2024-04-26|15/03/2024||0.0428|||1.2395000457764|1|2024-02-01|15/12/2023|0.06|0.0536|1550000000|1460000000|1.2059999704361|1
2024-03-03 00:18:25|05341|290|BIRG|8.83B|8830000000|8.33|710255|-19.28|26|2024-05-03|15/03/2024|||||8.329999923706|1|2024-02-27|15/12/2023|||||7.9200000762939|1
2024-03-03 00:18:32|05342|8759|PEO|45.41B|45410000000|173|571582|98.03|43|2024-04-30|15/03/2024||5.78||3900000000|173|1|2024-02-21|15/12/2023|5.5|5.5|3630000000|3800000000|167.60000610352|1
2024-03-03 00:18:39|05343|447|BKT|5.39B|5390000000|5.998|3368495|-8.84|43|2024-04-18|15/03/2024||0.2137|||5.9980001449585|1|2024-01-25|15/12/2023|0.18|0.2136|655000000|681500000|6.1220002174377|1
2024-03-03 00:18:47|05344|446|BBVA|52.86B|52860000000|9.362|9983050|28.95|43|2024-04-29|15/03/2024||0.3514||7830000000|9.3620004653931|1|2024-01-30|15/12/2023|0.34|0.3034|7440000000|7300000000|8.1140003204346|1
2024-03-03 00:18:54|05345|26047|BEIJb|74.7B|74700000000|147.4|697494|-5.45|33|2024-04-23|15/03/2024||0.8875||8130000000|147.39999389648|1|2024-01-31|15/12/2023|1.16|1.21|7630000000|7580000000|127.59999847412|1
2024-03-03 00:19:02|05346|477|BOL|73.1B|73100000000|267.3|1290548|-36.7|43|2024-04-23|15/03/2024||5.25||17370000000|267.29998779297|1|2024-02-08|15/12/2023|6.06|4.84|20750000000|18970000000|267.95001220703|1
2024-03-03 00:19:10|05347|452|CABK|31.34B|31340000000|4.25|11758878|6.41|43|2024-04-30|15/03/2024||0.1405||3480000000|4.2540001869202|1|2024-02-05|15/12/2023|0.15|0.15|4010000000|3600000000|3.9130001068115|1
2024-03-03 00:19:17|05348|13579|CPRI|11.38B|11380000000|9.474|3987252|-12.6|43|2024-05-07|15/03/2024||||673820000|9.4739999771118|1|2024-02-27|15/12/2023||0.17|717100000|717140000|9.5559997558594|1
2024-03-03 00:19:23|05349|551|CARLb|131.31B|131310000000|936.8|214246|-8.07|43|2024-04-30|15/03/2024||7.91||16880000000|936.79998779297|1|2024-02-07|15/12/2023|11.1|10.51|15500000000|15250000000|905|1
2024-03-03 00:19:30|05350|18976|CASTs|63.13B|63130000000|124.08|4691|-4.55|38|2024-05-03|15/03/2024||2.04||2530000000|124.08000183105|1|2024-02-14|15/12/2023|2.6|1.13|2480000000|2460000000|126.25|1
2024-03-03 00:19:35|05351|37756|CDR|11.03B|11030000000|110.35|334438|-15.63|31|2024-05-28|15/03/2024||0.6||187690000|110.34999847412|1|2024-03-28|15/12/2023||1||417620000|110.34999847412|1
2024-03-03 00:19:45|05352|951681|CLNX|23.68B|23680000000|33.57|1119709|-2.27|32|2024-04-25|15/03/2024|||||33.569999694824|1|2024-03-01|15/12/2023|-0.065|-0.0559|1050000000|1010000000|33.270000457764|1
2024-03-03 00:19:52|05353|26250|CHRH|72.33B|72330000000|549.6|153961|10.76|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
2024-03-03 00:19:56|05354|6687|CBRO|665.74M|665740000|4.35|737|-61.16|3|2015-03-10|15/01/2015|||||23.040000915527|1|2014-09-23|15/07/2014|||||18.069999694824|1
2024-03-03 00:20:04|05355|41180|CNHI|15.54B|15540000000|12.05|13944971|-27.89|43|2024-05-02|15/03/2024||0.279||4420000000|12.060000419617|1|2024-02-14|15/12/2023|0.42|0.42|6790000000|6550000000|11.819999694824|1
2024-03-03 00:20:11|05356|538|COFB|2.12B|2120000000|57.65|66681|-30.79|43|2024-04-26|15/03/2024||1.56||115240000|57.650001525879|1|2024-02-23|15/12/2023||1.61||90900000|62.400001525879|1
2024-03-03 00:20:17|05357|14228|COLOb|205.98B|205980000000|917|234181|16.49|43|2024-05-07|15/03/2024||5.78||6700000000|917|1|2024-02-09|15/12/2023|5.45|5.57|6610000000|6610000000|812.20001220703|1
2024-03-03 00:20:25|05358|6891|CORB|1.16B|1160000000|19.56|157865|-46|36|2024-04-26|15/03/2024|||||19.559999465942|1|2024-03-01|15/12/2023|||352800000|364750000|17.520000457764|1
2024-03-03 00:20:31|05359|549|DANSKE|175.22B|175220000000|204.2|1275035|25.78|36|2024-05-03|15/03/2024||6.7||14080000000|204.19999694824|1|2024-02-02|15/12/2023|6.7|6.39|13830000000|13890000000|185.05000305176|1
2024-03-03 00:20:38|05360|566|DEMANT|77.92B|77920000000|353.3|316374|68.72|43|2024-05-06|15/03/2024||||5840000000|353.29998779297|1|2024-02-05|15/12/2023|5.78|5.55|5890000000|5860000000|318.39999389648|1
2024-03-03 00:20:45|05361|14609|DIAS|4.93B|4930000000|92.48|168864|-15.89|43|2024-05-10|15/03/2024|||||92.480003356934|1|2024-03-15|15/12/2023||1.1||317000000|92.480003356934|1
2024-03-03 00:20:51|05362|1008705|DNP|45.27B|45270000000|461.7|174181|22.73|30|2024-05-09|15/03/2024||3.68||6690000000|461.70001220703|1|2024-03-21|15/12/2023||4.19||6880000000|461.70001220703|1
2024-03-03 00:20:58|05363|13140|DNB|321.7B|321700000000|213.1|1470214|3.8|43|2024-04-23|15/03/2024||6.2||20410000000|213.10000610352|1|2024-01-31|15/12/2023|6.02|6.06|19990000000|20530000000|211.10000610352|1
2024-03-03 00:21:05|05364|961662|DOMETIC|26.61B|26610000000|83.28|449433|26.18|32|2024-04-19|15/03/2024||1.04||6670000000|83.279998779297|1|2024-01-31|15/12/2023|0.16|0.4526|5330000000|5660000000|82.900001525879|1
2024-03-03 00:21:13|05365|553|DSV|229.91B|229910000000|1,104.0|357717|-14.58|43|2024-04-24|15/03/2024||12.68||38150000000|1104|1|2024-02-01|15/12/2023|14.01|13.86|36530000000|38110000000|1237.5|1
2024-03-03 00:21:20|05366|18899|AVOLz|5.32B|5320000000|34.98|30593|-15.83|37|2024-05-16|15/03/2024|||||34.979999542236|1|2024-03-07|15/12/2023||||3670000000|34.979999542236|1
2024-03-03 00:21:27|05367|424|EDP|15.35B|15350000000|3.684|6479646|-20.5|43|2024-05-09|15/03/2024|||||3.6840000152588|1|2024-03-01|15/12/2023|0.0408|0.0408|3940000000|15910000000|3.6789999008179|1
2024-03-03 00:21:34|05368|475|ELUXb|24.6B|24600000000|90.7|1754854|-27.53|43|2024-04-26|15/03/2024||-3.23||30670000000|90.680000305176|1|2024-02-02|15/12/2023|-5.94|-6.99|35640000000|35410000000|97.459999084473|1
2024-03-03 00:21:39|05369|18977|EKTABs|29.74B|29740000000|72.85|8532|-10.98|36|2024-06-05|15/04/2024||1.54||5390000000|72.849998474121|1|2024-02-29|15/01/2024|0.88|0.9754|4540000000|4600000000|72.849998474121|1
2024-03-03 00:21:45|05370|15213|ELI|7.52B|7520000000|102.3|61415|-16.08|21|2023-03-03|15/12/2022|2.51|2.21|2000000000|1502000000|121.90000152588|1|2022-11-25|15/09/2022|||||139|1
2024-03-03 00:21:52|05371|571|ELISA|6.75B|6750000000|41.96|283572|-21.72|41|2024-04-19|15/03/2024||0.574||543590000|41.959999084473|1|2024-01-29|15/12/2023|0.58|0.5801|563000000|575250000|44.810001373291|1
2024-03-03 00:21:58|05372|453|ENAG|3.45B|3450000000|13.205|1154598|-20.79|42|2024-04-23|15/03/2024|||||13.204999923706|1|2024-02-20|15/12/2023|0.32|0.2718|247000000|260280000|14.550000190735|1
2024-03-03 00:22:06|05373|13816|ELE|17.13B|17130000000|16.185|1539291|-11.19|43|2024-05-08|15/03/2024|||||16.184999465942|1|2024-02-28|15/12/2023|0.1217|0.1217|12890000000|12890000000|16.565000534058|1
2024-03-03 00:22:13|05374|6963|ENEI|59.84B|59840000000|5.892|22897317|11.91|37|2024-05-09|15/03/2024|||||5.8920001983643|1|2024-03-21|15/12/2023||0.1725||28900000000|5.8920001983643|1
2024-03-03 00:22:20|05375|6974|ENI|45.81B|45810000000|14.328|9910362|7.37|33|2024-04-23|15/03/2024||0.6297||32950000000|14.328000068665|1|2024-02-16|15/12/2023|0.49|0.5083|24620000000|29450000000|14.604000091553|1
2024-03-03 00:22:26|05376|1082093|EPIRa|223.12B|223120000000|190.9|977450|-4.69|29|2024-04-23|15/03/2024||1.96||14530000000|190.89999389648|1|2024-01-24|15/12/2023|1.87|1.87|15570000000|15570000000|193.25|1
2024-03-03 00:22:31|05377|1153107|EQTAB|364.21B|364210000000|307.4|1026973|34.12|13|2024-04-18|15/03/2024|||||307.39999389648|1|2024-01-18|15/12/2023||6.63||14483000000|260.10000610352|1
2024-03-03 00:22:37|05378|376|EQNR|776.46B|776460000000|264|2839815|-18.64|42|2024-04-25|15/03/2024||0.8195||27580000000|264|1|2024-02-07|15/12/2023|0.6346|0.8528|28480000000|27400000000|308.54998779297|1
2024-03-03 00:22:44|05379|592|ERST|15.71B|15710000000|37.33|469141|2.7|42|2024-04-30|15/03/2024||1.53||2640000000|37.330001831055|1|2024-02-29|15/12/2023|1.52|1.52|2700000000|2660000000|38.639999389648|1
2024-03-03 00:23:41|05380|1013381|ESSITYb|170.19B|170190000000|242.2|1261331|-15.14|30|2024-04-25|15/03/2024||3.94||35270000000|242.19999694824|1|2024-01-25|15/12/2023|4.54|4.52|36630000000|37410000000|246.10000610352|1
2024-03-03 00:23:48|05381|535|COLR|5.46B|5460000000|42.89|90445|67.02|29|2024-02-28|15/12/2023|||||43|1|2023-12-12|15/09/2023||0.75||5276000000|41.490001678467|1
2024-03-03 00:23:54|05382|6978|EURA|5.83B|5830000000|78.35|21|20.45|32|2024-05-16|15/03/2024|||||78.050003051758|1|2024-03-07|15/12/2023|||||78.050003051758|1
2024-03-03 00:24:01|05383|948356|EVOG|283.36B|283360000000|1,340.80|542889|7.08|19|2024-04-24|15/03/2024||1.24||496360000|1340.8000488281|1|2024-02-01|15/12/2023|1.31|1.32|475310000|478140000|1223|1
2024-03-03 00:24:07|05384|13380|0RKY|22.64B|22640000000|100.38|52524|28|29|2022-11-11|15/09/2022|||||62.099998474121|1|2022-09-06|15/06/2022|5.68||18680000000||61.680000305176|1
2024-03-03 00:24:14|05385|18980|FABGs|27.44B|27440000000|85.27|5459|-1.06|38|2024-04-25|15/03/2024||0.8338||848870000|85.269996643066|1|2024-02-07|15/12/2023|1.08|1.07|827000000|813920000|94.550003051758|1
2024-03-03 00:24:20|05386|26042|BALDb|78.95B|78950000000|67.36|1879780|34.88|36|2024-05-03|15/03/2024||1.16||3160000000|67.360000610352|1|2024-02-09|15/12/2023|1.26|1.13|3090000000|3090000000|66.400001525879|1
2024-03-03 00:24:26|05387|959205|RACE|76.65B|76650000000|425.35|361193|60.76|34|2024-05-07|15/03/2024||1.98||1650000000|425.35000610352|1|2024-02-01|15/12/2023|1.62|1.6|1520000000|1630000000|345.92001342773|1
2024-03-03 00:24:33|05388|459|FER|25.39B|25390000000|34.5|917318|29.07|43|2024-05-09|15/03/2024||0.14||1930000000|34.5|1|2024-02-27|15/12/2023|0.08|0.08|2290000000|2200000000|35|1
2024-03-03 00:24:40|05389|103940|FBK|7.84B|7840000000|12.845|2588830|-20.91|35|2024-05-07|15/03/2024||0.2622||323660000|12.845000267029|1|2024-02-05|15/12/2023|0.2457|0.257|320940000|316690000|12.960000038147|1
2024-03-03 00:24:46|05390|574|FORTUM|10.22B|10220000000|11.41|2015521|-22.01|41|2024-04-30|15/03/2024||0.4592||1690000000|11.409999847412|1|2024-02-07|15/12/2023|0.35|0.36|1860000000|1620000000|12.404999732971|1
2024-03-03 00:24:53|05391|15225|GLPG|2.13B|2130000000|32.3|84887|-6.92|39|2024-05-02|15/03/2024||-0.9139||36300000|32.299999237061|1|2024-02-22|15/12/2023|2.39|-1.97|335000000|73220000|35.389999389648|1
2024-03-03 00:25:00|05392|421|GALP|11.49B|11490000000|14.87|1569983|30.55|43|2024-04-30|15/03/2024||0.2921||5290000000|14.864999771118|1|2024-02-12|15/12/2023|0.36|0.3409|5030000000|4780000000|14.380000114441|1
2024-03-03 00:25:06|05393|457|SGREN|12.28B|12280000000|18.060|1666415|251.72|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
2024-03-03 00:25:14|05394|545|GBLB|9.22B|9220000000|69.38|132494|-13.6|43|2024-05-02|15/03/2024|||||69.379997253418|1|2024-03-14|15/12/2023|||||69.379997253418|1
2024-03-03 00:25:21|05395|561|GMAB|131.72B|131720000000|2,017.0|132317|-21.21|43|2024-05-02|15/03/2024||11.79||3950000000|2017|1|2024-02-14|15/12/2023|9.66|21.52|4680000000|4610000000|1854.5|1
2024-03-03 00:25:28|05396|18981|GETIBs|56.35B|56350000000|205.3|1856|-2.93|38|2024-04-22|15/03/2024||1.69||7540000000|205.30000305176|1|2024-02-01|15/12/2023|3.11|3.25|9900000000|9220000000|223.5|1
2024-03-03 00:25:34|05397|40266|GJFG|84.89B|84890000000|169.8|279747|-8.32|43|2024-04-25|15/03/2024||1.73||9380000000|169.80000305176|1|2024-01-24|15/12/2023|2.18|2.91|9400000000|9420000000|179|1
2024-03-03 00:25:42|05398|44478|GL9|4.55B|4550000000|17.29|263611|34.34|32|2024-05-01|15/03/2024||||8760000|17.290000915527|1|2024-02-28|15/12/2023|||2450000000|2260000000|15.789999961853|1
2024-03-03 00:25:49|05399|563|GN|23.76B|23760000000|163.2|668265|9.75|43|2024-05-02|15/03/2024||1.17||4270000000|163.19999694824|1|2024-02-07|15/12/2023|2.86|2.99|5070000000|5070000000|162.55000305176|1
2024-03-03 00:25:56|05400|458|GRLS|5.47B|5470000000|8.976|3658826|-22.02|43|2024-05-02|15/03/2024|||||8.9759998321533|1|2024-02-29|15/12/2023|0.2175|0.2175|1770000000|1770000000|11.654999732971|1
2024-03-03 00:26:03|05401|490|HMb|227.36B|227360000000|141.1|3540524|6.89|40|2024-06-27|15/05/2024||2.89||57960000000|141.08000183105|1|2024-03-28|15/02/2024||0.4964||53220000000|141.08000183105|1
2024-03-03 00:26:09|05402|40231|HEIO|20.13B|20130000000|71.15|96382|-13.91|30|2024-04-24|15/03/2024|||||71.150001525879|1|2024-02-14|15/12/2023|||||77.550003051758|1
2024-03-03 00:26:16|05403|303|HEIN|47.98B|47980000000|85.16|513809|-13.67|36|2024-04-24|15/03/2024||||6930000000|85.160003662109|1|2024-02-14|15/12/2023|2.64|2.99|7780000000|7750000000|93.120002746582|1
2024-03-03 00:26:22|05404|18949|HRA|4.66B|4660000000|3.222|2394523|29.87|38|2024-05-14|15/03/2024|||||3.2219998836517|1|2024-03-26|15/12/2023||||5685000000|3.2219998836517|1
2024-03-03 00:26:28|05405|18983|HEXABs|327.9B|327900000000|122.05|11245|5.03|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
2024-03-03 00:26:34|05406|26111|HPOLb|41.99B|41990000000|121.9|364097|4.82|40|2024-04-26|15/03/2024||2.01||5680000000|121.90000152588|1|2024-01-26|15/12/2023|1.66|1.91|4870000000|5090000000|118.90000152588|1
2024-03-03 00:26:41|05407|18984|HOLMBs|66.22B|66220000000|413.3|847|-2.48|36|2024-04-26|15/03/2024||4.5||5720000000|413.29998779297|1|2024-01-31|15/12/2023|3.4|3.97|5400000000|5500000000|415.60000610352|1
2024-03-03 00:26:48|05408|26410|HUH1V|3.82B|3820000000|36.71|147472|10.77|43|2024-04-25|15/03/2024||0.5975||1050000000|36.709999084473|1|2024-02-08|15/12/2023|0.68|0.6007|1030000000|1040000000|36.080001831055|1
2024-03-03 00:26:55|05409|18987|HUSQBs|46.33B|46330000000|82.66|6583|-10.58|38|2024-04-24|15/03/2024||2.31||15210000000|82.660003662109|1|2024-02-02|15/12/2023|-0.3425|-0.7252|8610000000|8730000000|81.629997253418|1
2024-03-03 00:27:02|05410|463|IBE|66.09B|66090000000|10.505|10773022|-1.55|42|2024-04-24|15/03/2024|||||10.505000114441|1|2024-02-22|15/12/2023|0.16|0.1642|8390000000|18190000000|10.935000419617|1
2024-03-03 00:27:08|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
2024-03-03 00:27:14|05412|6983|ILD|10.66B|10660000000|182.00|164472|0|28|2022-03-09|15/12/2021||2.58||1980000000|182|1|2021-12-01|15/09/2021||2.58||1940000000|182|1
2024-03-03 00:27:20|05413|943214|IMCD|8.65B|8650000000|152.05|95270|3.54|32|2024-04-26|15/03/2024||||1190000000|152.05000305176|1|2024-03-01|15/12/2023|1.73|1.39|1060000000|1100000000|140.89999389648|1
2024-03-03 00:27:28|05414|598|IMFI|2.9B|2900000000|21.05|156094|71|34|2024-05-27|15/03/2024|||||21.049999237061|1|2024-04-17|15/12/2023|||||21.049999237061|1
2024-03-03 00:27:34|05415|461|ITX|127.95B|127950000000|41.1|1820434|41.97|37|2024-06-05|15/04/2024||0.3978||8110000000|41.099998474121|1|2024-03-13|15/01/2024||0.4115||10360000000|41.099998474121|1
2024-03-03 00:27:41|05416|18989|INDUAs|153.32B|153320000000|353.95|914|23.76|38|2024-04-08|15/03/2024|||||353.95001220703|1|2024-02-01|15/12/2023|36.05||||328.95001220703|1
2024-03-03 00:27:47|05417|26116|INDT|101.9B|101900000000|279.7|335792|24.53|39|2024-04-25|15/03/2024||2.22||8240000000|279.70001220703|1|2024-02-01|15/12/2023|1.95|3.01|7820000000|7830000000|254.30000305176|1
2024-03-03 00:27:57|05418|301|INGA|42.05B|42050000000|12.73|11664337|-3.12|43|2024-05-02|15/03/2024||0.3982||5400000000|12.734000205994|1|2024-02-01|15/12/2023|0.45|0.4397|5410000000|5560000000|13.189999580383|1
2024-03-03 00:28:04|05419|9060|COL|2.61B|2610000000|4.91|1577207|-24.81|43|2024-05-13|15/03/2024||0.09||104780000|4.9099998474121|1|2024-02-26|15/12/2023|0.08|0.08|97490000|96490000|5.1199998855591|1
2024-03-03 00:28:11|05420|18953|ITPG|4.71B|4710000000|44.05|241637|-15.85|38|2024-05-15|15/03/2024|||||44.049999237061|1|2024-02-14|15/12/2023|0.337||519600000|522950000|43.180000305176|1
2024-03-03 00:28:19|05421|6951|ISP|54.8B|54800000000|3.0045|84432585|18.19|43|2024-02-06|15/12/2023|0.08|0.0832|6370000000|6340000000|2.8654999732971|1|2023-11-03|15/09/2023|0.1|0.0986|6370000000|6290000000|2.5634999275208|1
2024-03-03 00:28:26|05422|487|INVEb|792.83B|792830000000|260.1|2553243|28.57|42|2024-04-18|15/03/2024||||17978000000|260.04998779297|1|2024-01-19|15/12/2023|19.56||15780000000|18370000000|227|1
2024-03-03 00:28:32|05423|954900|INWT|9.93B|9930000000|10.475|855922|0.62|31|2024-05-07|15/03/2024||0.11|||10.47500038147|1|2024-03-07|15/12/2023||0.0974||247820000|10.47500038147|1
2024-03-03 00:28:39|05424|942733|ISS|22.81B|22810000000|123.25|540005|-19.15|38|2024-05-02|15/03/2024||3.41||19730000000|123.25|1|2024-02-22|15/12/2023|6.55|6.93|20370000000|20370000000|138.30000305176|1
2024-03-03 00:28:45|05425|993186|IG|4.13B|4130000000|5.1|1802932|-3.41|31|2024-05-01|15/03/2024|||||5.0999999046326|1|2024-03-07|15/12/2023||0.11||436000000|5.0999999046326|1
2024-03-03 00:28:51|05426|1161408|JDEP|10.29B|10290000000|21.18|158051|-23.81|20|2024-05-29|15/03/2024|||||21.180000305176|1|2024-02-21|15/12/2023|||||23.159999847412|1
2024-03-03 00:28:59|05427|423|JMT|13.65B|13650000000|21.72|581119|10.53|43|2024-04-26|15/03/2024||0.268||7940000000|21.719999313354|1|2024-03-06|15/12/2023||0.3135||8230000000|21.719999313354|1
2024-03-03 00:29:05|05428|991179|TKWY|3.14B|3140000000|14.71|2061926|-28.23|30|2024-04-17|15/03/2024|||||14.706000328064|1|2024-02-28|15/12/2023||-0.11||1320000000|15.024000167847|1
2024-03-03 00:29:13|05429|539|KBC|26.8B|26800000000|65.86|619090|-6.24|43|2024-05-16|15/03/2024||1.18||2700000000|65.860000610352|1|2024-02-08|15/12/2023|1.59|1.63|2670000000|2640000000|56.580001831055|1
2024-03-03 00:29:20|05430|44480|KYGa|14.15B|14150000000|81.24|397506|-11.39|34|2024-05-02|15/03/2024|||||81.23999786377|1|2024-02-15|15/12/2023||2.76||4887000000|81.980003356934|1
2024-03-03 00:29:27|05431|575|KESKOB|7.1B|7100000000|17.83|554120|-13.57|41|2024-04-25|15/03/2024||0.1743||2810000000|17.829999923706|1|2024-01-29|15/12/2023|0.28|0.2905|2900000000|2910000000|17.334999084473|1
2024-03-03 00:29:34|05432|8777|KGH|21.82B|21820000000|109.1|547825|-14.8|43|2024-05-15|15/03/2024||2.55||9340000000|109.09999847412|1|2024-03-27|15/12/2023||0.0482||8270000000|109.09999847412|1
2024-03-03 00:29:39|05433|32414|0KGP|15.31B|15310000000|84.3|105601|34.45|9|2018-08-24|15/06/2018|||||39.380001068115|1|2018-02-23|15/12/2017||||1870000000|37.400001525879|1
2024-03-03 00:29:46|05434|18993|KINVBs|30.49B|30490000000|106.72|4494|-30.59|38|2024-04-18|15/03/2024|||||106.7200012207|1|2024-02-01|15/12/2023|||||111.7799987793|1
2024-03-03 00:29:52|05435|1081898|KOJAMO|2.59B|2590000000|10.48|441100|-15.21|27|2024-05-08|15/03/2024||0.005||114250000|10.479999542236|1|2024-02-15|15/12/2023|-0.38|-0.0297|113500000|113820000|10.380000114441|1
2024-03-03 00:29:58|05436|570|KNEBV|22.7B|22700000000|43.87|567595|-7.87|41|2024-04-24|15/03/2024||0.3959||2570000000|43.869998931885|1|2024-01-24|15/12/2023|0.5286|0.5271|2810000000|2810000000|43.139999389648|1
2024-03-03 00:30:05|05437|6905|DSMN|31.40B|31400000000|114.05|271328|-4.32|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
2024-03-03 00:30:13|05438|6913|KPN|13.37B|13370000000|3.389|14156698|5.54|43|2024-04-24|15/03/2024||0.0489||1380000000|3.3889999389648|1|2024-01-31|15/12/2023|0.0524|0.0512|1420000000|1400000000|3.1310000419617|1
2024-03-03 00:30:19|05439|6961|LDOF|11.64B|11640000000|20.24|2908746|89.07|32|2024-05-07|15/03/2024|||||20.239999771118|1|2024-02-29|15/12/2023|0.4791|0.6863|5020000000|5060000000|19.639999389648|1
2024-03-03 00:30:25|05440|480|ERICb|187.63B|187630000000|56.32|9803614|-2.56|43|2024-04-16|15/03/2024||0.3621||56500000000|56.319999694824|1|2024-01-23|15/12/2023|1.02|1.13|71880000000|76640000000|61.270000457764|1
2024-03-03 00:30:30|05441|18999|LUNDBs|140.27B|140270000000|547.2|1000|12.59|29|2024-05-21|15/03/2024|||||547.20001220703|1|2024-02-22|15/12/2023|||||547.20001220703|1
2024-03-03 00:30:37|05442|489|ORRON|1.99B|1990000000|6.97|2050583|-53.36|40|2023-08-09|15/06/2023||-0.0108||6320000|10.604999542236|1|2023-05-16|15/03/2023|0.0012|0.0012|8420000|8310000|10.619999885559|1
2024-03-03 00:30:44|05443|7024|MDBI|10.48B|10480000000|12.61|3508093|26.61|41|2024-05-09|15/03/2024||0.2882||869760000|12.609999656677|1|2024-02-09|15/12/2023|0.3111|0.3211|866900000|839850000|11.840000152588|1
2024-03-03 00:30:50|05444|102931|MRL|4.17B|4170000000|8.905|682018|0.91|32|2024-05-15|15/03/2024|||||8.9049997329712|1|2024-02-29|15/12/2023||0.15||114210000|8.8549995422363|1
2024-03-03 00:30:55|05445|556|MAERSKb|148.68B|148680000000|9,622|37092|-43.57|42|2024-05-02|15/03/2024||12.58||12660000000|9622|1|2024-02-07|15/12/2023|-27|-31.57|11740000000|11490000000|12890|1
2024-03-03 00:31:03|05446|48565|MONC|18.24B|18240000000|67.46|795010|11.76|41|2024-04-24|15/03/2024||0.6237||773190000|67.459999084473|1|2024-02-28|15/12/2023|0.931|0.931|1180000000|1120000000|63.680000305176|1
2024-03-03 00:31:10|05447|369|MOWI|107.25B|107250000000|207.4|894943|17.84|43|2024-05-08|15/03/2024||0.3706||1310000000|207.39999389648|1|2024-02-14|15/12/2023|0.26|0.2412|1430000000|1470000000|191.14999389648|1
2024-03-03 00:31:17|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
2024-03-03 00:31:24|05449|456|NTGY|20.27B|20270000000|21.1|675159|-19.34|43|2024-05-01|15/03/2024|||||21.10000038147|1|2024-02-27|15/12/2023||0.3185|||22.479999542236|1
2024-03-03 00:31:30|05450|49893|NEL|8.19B|8190000000|4.9|8975069|-68.31|31|2024-04-17|15/03/2024||-0.0766||486000000|4.9039998054504|1|2024-02-28|15/12/2023|-0.06|-0.062|534000000|533940000|4.561999797821|1
2024-03-03 00:31:36|05451|578|NESTE|19.53B|19530000000|25.43|1031422|-43.76|41|2024-04-25|15/03/2024||0.5589||5610000000|25.430000305176|1|2024-02-08|15/12/2023|0.66|0.6325|6300000000|5410000000|31.489999771118|1
2024-03-03 00:31:41|05452|1128905|NEXII|9.09B|9090000000|6.93|3627916|-8.6|23|2024-05-08|15/03/2024||||830210000|6.9299998283386|1|2024-03-06|15/12/2023||0.3288||919600000|6.9299998283386|1
2024-03-03 00:31:48|05453|26151|NIBEb|119.63B|119630000000|59.3|5778162|-44.5|39|2024-05-14|15/03/2024||0.298||11170000000|59.340000152588|1|2024-02-16|15/12/2023|0.49|0.5354|11660000000|11660000000|67.419998168945|1
2024-03-03 00:31:54|05454|943213|NN|10.9B|10900000000|39.79|873963|3.57|38|2024-05-16|15/03/2024||1.38|||39.790000915527|1|2024-02-29|15/12/2023||1.41|||38.169998168945|1
2024-03-03 00:32:01|05455|647|NOKIA|18.09B|18090000000|3.26|14795415|-25.49|41|2024-04-18|15/03/2024||0.0662||5020000000|3.2599999904633|1|2024-01-25|15/12/2023|0.1|0.1153|5710000000|6250000000|3.1489999294281|1
2024-03-03 00:32:08|05456|583|TYRES|1.17B|1170000000|8.48|704082|2.86|42|2024-04-29|15/03/2024||-0.046||275700000|8.4799995422363|1|2024-02-06|15/12/2023|0.23|0.238|368000000|367980000|8.253999710083|1
2024-03-03 00:32:15|05457|8922|NDAFI|39.65B|39650000000|11.324|5285743|-3.84|38|2024-04-18|15/03/2024||0.3477||3050000000|11.324000358582|1|2024-02-05|15/12/2023|0.31|0.3523|2920000000|3040000000|11.338000297546|1
2024-03-03 00:32:20|05458|1127857|VPLAYa|4.87B|4870000000|2.02|349|-99.22|21|2023-04-25|15/03/2023|-3.68||4540000000||258|1|2023-02-14|15/12/2022|-3.2||4670000000||257|1
2024-03-03 00:32:27|05459|367|NHY|109.99B|109990000000|54.86|3417920|-30.82|43|2024-04-24|15/03/2024||1.06||48580000000|54.860000610352|1|2024-02-14|15/12/2023|0.5|0.5871|46750000000|44520000000|57.720001220703|1
2024-03-03 00:32:34|05460|555|NOVOb|3.8T|3800000000000|850.9|2581076|69.33|43|2024-05-02|15/03/2024||5.37||65740000000|850.90002441406|1|2024-01-31|15/12/2023|4.91|4.58|65860000000|62620000000|748.20001220703|1
2024-03-03 00:32:42|05461|558|NZYMb|182.22B|182220000000|392.2|612373|14.64|43|2024-05-03|15/03/2024||3.36||4890000000|392.20001220703|1|2024-02-01|15/12/2023|2.51|3.2|4600000000|4620000000|354.29998779297|1
2024-03-03 00:32:49|05462|601|OMVV|13.35B|13350000000|40.81|363467|-11.93|43|2024-04-30|15/03/2024||1.76||10940000000|40.810001373291|1|2024-02-01|15/12/2023|2.03|1.78|10050000000|10140000000|41.310001373291|1
2024-03-03 00:33:00|05463|26435|ORNBV|5.14B|5140000000|36.57|235113|-17.82|43|2024-04-25|15/03/2024||0.346||304640000|36.569999694824|1|2024-02-13|15/12/2023|0.535|0.4111|321100000|313760000|42.630001068115|1
2024-03-03 00:33:13|05464|373|ORK|75.88B|75880000000|76.06|864329|8.63|43|2024-05-03|15/03/2024||1.41||17120000000|76.059997558594|1|2024-02-06|15/12/2023|1.31|1.45|17740000000|17720000000|81.839996337891|1
2024-03-03 00:33:20|05465|8785|PKN|73.24B|73240000000|63.14|2302742|-3.1|43|2024-05-23|15/03/2024||-1.01||69460000000|63.139999389648|1|2024-02-21|15/12/2023|5.16|7.48|98330000000|81990000000|67.889999389648|1
2024-03-03 00:33:26|05466|985158|ORSTED|162.71B|162710000000|387.2|776738|-36.04|32|2024-04-25|15/03/2024||8.58||27280000000|387.20001220703|1|2024-02-07|15/12/2023|-1.61|-1.49|17960000000|24180000000|385.5|1
2024-03-03 00:33:33|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
2024-03-03 00:33:40|05468|26322|PNDORA|93.62B|93620000000|1,147.0|189123|75.38|43|2024-05-02|15/03/2024||10.23||6550000000|1147|1|2024-02-07|15/12/2023|29.4|31.13|10820000000|10580000000|1029.5|1
2024-03-03 00:33:47|05469|305|PHG|17.02B|17020000000|18.78|2136302|22.99|43|2024-04-29|15/03/2024||0.3123||4270000000|18.780000686646|1|2024-01-29|15/12/2023|0.41|0.4133|5060000000|5370000000|21.049999237061|1
2024-03-03 00:33:53|05470|310|PIRC|5.63B|5630000000|5.63|2323552|14.87|38|2024-05-09|15/03/2024|||||5.6300001144409|1|2024-03-06|15/12/2023||0.097||1460000000|5.6300001144409|1
2024-03-03 00:34:01|05471|8737|PKO|70.3B|70300000000|56.24|2764839|84.21|43|2024-05-16|15/03/2024||2.18|||56.240001678467|1|2024-03-07|15/12/2023||1.48||6490000000|56.240001678467|1
2024-03-03 00:34:07|05472|959218|PST|14.62B|14620000000|11.285|2051263|12.4|34|2024-05-08|15/03/2024||0.322||2970000000|11.284999847412|1|2024-02-29|15/12/2023|0.2931|0.3295|3190000000|3180000000|10.515000343323|1
2024-03-03 00:34:12|05473|1152300|PRX|68.34B|68340000000|27.19|3259044|-14.92|0||
2024-03-03 00:34:20|05474|531|PROX|2.49B|2490000000|7.71|459149|-9.72|43|2024-04-26|15/03/2024||0.37||1404000000|7.7119998931885|1|2024-02-23|15/12/2023|0.27|0.2257|1530000000|1530000000|8.28600025177|1
2024-03-03 00:34:27|05475|6949|PRY|12.55B|12550000000|46.01|728375|26.44|38|2024-05-09|15/03/2024||0.6938||3780000000|46.009998321533|1|2024-02-29|15/12/2023|-0.1493|0.4809|3530000000|3320000000|44.889999389648|1
2024-03-03 00:34:34|05476|13805|PZU|42.8B|42800000000|49.57|1625478|37.16|43|2024-05-15|15/03/2024|||||49.569999694824|1|2024-03-14|15/12/2023|||||49.569999694824|1
2024-03-03 00:34:43|05477|602|RBIV|6.55B|6550000000|19.96|494714|25.53|43|2024-05-02|15/03/2024|||||19.959999084473|1|2024-01-31|15/12/2023|0.75|1.71|2160000000|2120000000|20|1
2024-03-03 00:34:51|05478|6889|RAND|9.07B|9070000000|51.18|344153|-14.19|43|2024-04-23|15/03/2024||0.9194||6120000000|51.180000305176|1|2024-02-14|15/12/2023|1.4|0.9707|6180000000|6200000000|52.619998931885|1
2024-03-03 00:34:58|05479|18962|RECI|10.68B|10680000000|51.96|225665|32.21|38|2024-05-09|15/03/2024||||587110000|51.959999084473|1|2024-02-21|15/12/2023||0.515|526100000|526680000|52.119998931885|1
2024-03-03 00:35:05|05480|460|REDE|7.95B|7950000000|14.73|1142239|-4.97|43|2024-04-30|15/03/2024|||||14.729999542236|1|2024-02-28|15/12/2023|0.2507|0.2465|515600000|562610000|14.814999580383|1
2024-03-03 00:35:12|05481|462|REP|17.88B|17880000000|14.695|5800888|-3.83|43|2024-04-25|15/03/2024||0.7799||16760000000|14.694999694824|1|2024-02-22|15/12/2023|0.9339|0.9177|15510000000|18230000000|13.680000305176|1
2024-03-03 00:35:18|05482|302|SHEL|187.94B|187940000000|29.45|7094522|0.31|33|2024-05-02|15/03/2024||0.828||65900000000|29.444999694824|1|2024-02-01|15/12/2023|1.03|0.8364|72700000000|70520000000|29.065000534058|1
2024-03-03 00:35:25|05483|26325|RBREW|21.37B|21370000000|427|130080|-20.93|43|2024-04-30|15/03/2024||3.13||3010000000|427|1|2024-02-28|15/12/2023|4.89|5.31|3440000000|3410000000|470.89999389648|1
2024-03-03 00:35:30|05484|8790|||||||37|2024-05-20|15/03/2024||-0.2033||2140000000|1708|1|2024-01-29|15/12/2023|0.0129|0.0702|2700000000|2710000000|1580|1
2024-03-03 00:35:36|05485|19010|SAABBs|109.45B|109450000000|817.8|1976|36.12|34|2024-04-26|15/03/2024||5.9||12780000000|817.79998779297|1|2024-02-09|15/12/2023|9.08|8.63|16120000000|15770000000|693.20001220703|1
2024-03-03 00:35:42|05486|41036|SAGAb|88.34B|88340000000|250|318494|-0.6|31|2024-05-07|15/03/2024||2.74||1200000000|250|1|2024-02-16|15/12/2023|2.49|2.96|1150000000|1140000000|257.29998779297|1
2024-03-03 00:35:49|05487|7037|SPMI|3.63B|3630000000|1.8215|49932546|18.78|43|2024-04-22|15/03/2024||0.0263||2670000000|1.8214999437332|1|2024-02-29|15/12/2023|0.0125|0.0127|3510000000|3030000000|1.4835000038147|1
2024-03-03 00:35:56|05488|40285|SALM|89.62B|89620000000|680.2|168312|58.7|43|2024-05-14|15/03/2024||8.32||6310000000|680.20001220703|1|2024-02-15|15/12/2023|13.84|8.11|8020000000|8980000000|590.20001220703|1
2024-03-03 00:36:03|05489|582|SAMPO|20.74B|20740000000|41.34|595098|-8.66|42|2024-05-07|15/03/2024||0.528||2040000000|41.340000152588|1|2024-02-08|15/12/2023|0.76|0.764|1990000000|2040000000|38.784999847412|1
2024-03-03 00:36:09|05490|486|SAND|293.02B|293020000000|233.6|1864292|7.35|33|2024-04-22|15/03/2024||2.36||30440000000|233.60000610352|1|2024-01-25|15/12/2023|3.39|3.41|31820000000|31650000000|212.39999389648|1
2024-03-03 00:36:16|05491|474|SAN|61.08B|61080000000|3.872|33578789|5.12|43|2024-04-30|15/03/2024||0.1829||14860000000|3.8719999790192|1|2024-01-31|15/12/2023|0.18|0.1593|14550000000|14520000000|3.6594998836517|1
2024-03-03 00:36:23|05492|8733|SPL1|56.1B|56100000000|549|63510|91.82|43|2024-04-30|15/03/2024||8.87||4110000000|549|1|2024-02-15|15/12/2023|7.87|7.87|3110000000|3600000000|495.39999389648|1
2024-03-03 00:36:28|05493|6898|SBMO|2.44B|2440000000|13.65|479868|0.33|28|2024-05-08|15/03/2024|||||13.64999961853|1|2024-02-29|15/12/2023||||1514000000|12.880000114441|1
2024-03-03 00:36:36|05494|491|SCAb|103B|103000000000|146.7|1890049|0.17|43|2024-04-26|15/03/2024||1.17||4700000000|146.69999694824|1|2024-01-26|15/12/2023|1.22|0.8899|4380000000|4380000000|135.5|1
2024-03-03 00:36:41|05495|942434|SCATC|10.72B|10720000000|67.45|301488|-2.16|31|2024-04-30|15/03/2024||0.14||1100000000|67.449996948242|1|2024-01-26|15/12/2023|5.33|2.17|1620000000|1650000000|72.349998474121|1
2024-03-03 00:36:49|05496|40286|SCHA|67.83B|67830000000|313.5|153776|46.22|43|2024-04-26|15/03/2024||0.892||3630000000|313.5|1|2024-02-07|15/12/2023|0.47|0.979|4080000000|4070000000|308.20001220703|1
2024-03-03 00:36:56|05497|485|SEBa|317.98B|317980000000|153.25|3230854|18.84|43|2024-04-24|15/03/2024||4.26||19230000000|153.25|1|2024-01-25|15/12/2023|4|4.17|20140000000|20050000000|142.89999389648|1
2024-03-03 00:37:02|05498|492|SECUb|65.17B|65170000000|113.75|1286539|26.56|43|2024-05-08|15/03/2024||1.82||38620000000|113.75|1|2024-02-07|15/12/2023|2.11|2.32|39540000000|40410000000|99.800003051758|1
2024-03-03 00:37:10|05499|979019|LIGHT|3.12B|3120000000|24.69|300460|-25.5|31|2024-04-26|15/03/2024||0.3406||1560000000|24.690000534058|1|2024-01-26|15/12/2023|0.44|0.7916|1730000000|1760000000|30.120000839233|1
2024-03-03 00:37:17|05500|26341|SIM|28.78B|28780000000|730.5|79389|45.23|41|2024-02-22|15/12/2023||1.47||211560000|730.5|1|2023-11-07|15/09/2023||0.38||134160000|730.5|1
2024-03-03 00:37:26|05501|495|SKAb|78.94B|78940000000|192.45|706265|2.01|43|2024-05-08|15/03/2024||2.42||38010000000|192.44999694824|1|2024-02-09|15/12/2023|2.48|1.39|46160000000|44150000000|180|1
2024-03-03 00:37:34|05502|500|SKFb|102.61B|102610000000|225.3|1323597|9.69|43|2024-04-26|15/03/2024||4.34||25070000000|225.30000305176|1|2024-01-31|15/12/2023|3.57|3.54|24440000000|24990000000|197.30000305176|1
2024-03-03 00:37:41|05503|309|SRG|14.65B|14650000000|4.37|6768683|-5.37|43|2024-05-16|15/03/2024||0.0911||828350000|4.3699998855591|1|2024-03-14|15/12/2023||0.0634||697000000|4.3699998855591|1
2024-03-03 00:37:46|05504|15264|SOF|7B|7000000000|210.4|16161|-9.39|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
2024-03-03 00:37:52|05505|1153447|SWON|2.21B|2210000000|16.57|232100|10.84|15|2024-05-15|15/03/2024||||264900000|16.569999694824|1|2024-02-15|15/12/2023|||270700000|270700000|16.879999160767|1
2024-03-03 00:37:59|05506|307|STLAM|95.04B|95040000000|24.435|8393170|42.3|39|2024-04-30|15/03/2024||||47420000000|24.434999465942|1|2024-02-15|15/12/2023|1.48|1.48|46040000000|45880000000|22.575000762939|1
2024-03-03 00:38:06|05507|580|STERV|9.3B|9300000000|11.79|1779317|-12.99|41|2024-04-25|15/03/2024||0.0447||2280000000|11.789999961853|1|2024-02-01|15/12/2023|-0.64|-0.0047|2170000000|2240000000|11.814999580383|1
2024-03-03 00:38:12|05508|379|STB|42.55B|42550000000|95.4|835931|9.13|43|2024-04-24|15/03/2024||3.42|||95.400001525879|1|2024-02-07|15/12/2023|2.14|2.11|||95.660003662109|1
2024-03-03 00:38:18|05509|383|SUBC|47.76B|47760000000|158.95|488902|10.84|43|2024-04-25|15/03/2024||0.0938||1440000000|158.94999694824|1|2024-02-29|15/12/2023|-0.06|0.1678|1630000000|1650000000|147.19999694824|1
2024-03-03 00:38:24|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
2024-03-03 00:38:31|05511|496|SHBa|248.02B|248020000000|124.7|5192825|14.88|43|2024-04-24|15/03/2024||3.43||15360000000|124.69999694824|1|2024-02-07|15/12/2023|3.66|3.45|15850000000|15580000000|113.34999847412|1
2024-03-03 00:38:38|05512|494|SWEDa|257.69B|257690000000|229.1|2480088|8.48|43|2024-04-25|15/03/2024||7.43||18160000000|229.10000610352|1|2024-01-24|15/12/2023|7.38|7.19|19030000000|18160000000|200.30000305176|1
2024-03-03 00:38:45|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
2024-03-03 00:38:52|05514|26197|SOBIV|88.61B|88610000000|260.8|601738|8.35|43|2024-04-25|15/03/2024||2.6||5850000000|260.79998779297|1|2024-02-08|15/12/2023|3.21|3.58|6840000000|6800000000|281.79998779297|1
2024-03-03 00:38:59|05515|498|TEL2b|60.16B|60160000000|86.78|2706860|-8.32|43|2024-04-18|15/03/2024||1.42||7200000000|86.779998779297|1|2024-01-30|15/12/2023|1.34|1.34|7680000000|7610000000|86.220001220703|1
2024-03-03 00:39:07|05516|306|TLIT|6.09B|6090000000|0.284|153815672|-7.01|43|2024-05-15|15/03/2024||-0.02||4010000000|0.28400000929832|1|2024-02-15|15/12/2023|-0.01|-0.01|4340000000|4330000000|0.27500000596046|1
2024-03-03 00:39:13|05517|469|TEF|21.55B|21550000000|3.822|17215547|-1.82|43|2024-05-09|15/03/2024||0.0901||10040000000|3.8220000267029|1|2024-02-22|15/12/2023|0.12|0.1008|10150000000|10250000000|3.6840000152588|1
2024-03-03 00:39:21|05518|7134|TNETb|2.31B|2310000000|21.14|57|47.01|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
2024-03-03 00:39:28|05519|380|TEL|160.86B|160860000000|116.2|1255049|-2.43|43|2024-04-30|15/03/2024||1.57||19680000000|116.19999694824|1|2024-02-06|15/12/2023|-5.55|1.14|20930000000|20620000000|114.55000305176|1
2024-03-03 00:39:35|05520|499|TELIA|96.49B|96490000000|24.54|10665378|-8.84|43|2024-04-25|15/03/2024||0.2804||22050000000|24.540000915527|1|2024-01-29|15/12/2023|-0.73|0.2914|23100000000|23010000000|26.940000534058|1
2024-03-03 00:39:42|05521|6968|TENR|19.16B|19160000000|16.48|2633903|2.14|43|2024-04-25|15/03/2024||0.4792||2980000000|16.47500038147|1|2024-02-21|15/12/2023|0.888|0.4622|3160000000|2850000000|14.770000457764|1
2024-03-03 00:39:50|05522|7020|TRN|14.57B|14570000000|7.262|3636527|2.48|43|2024-05-08|15/03/2024||0.34|||7.2620000839233|1|2024-03-19|15/12/2023||0.1205||901000000|7.2620000839233|1
2024-03-03 00:39:56|05523|1166527|THG|817.78M|817780000|62.92|3464226|-3.53|15|2024-05-29|15/03/2024|||||62.919998168945|1|2024-04-17|15/12/2023|||||62.919998168945|1
2024-03-03 00:40:03|05524|378|TOM|39.14B|39140000000|132.45|630240|-19.45|43|2024-04-26|15/03/2024||0.6664||3170000000|132.44999694824|1|2024-02-15|15/12/2023|0.3|0.6619|4120000000|4120000000|99.639999389648|1
2024-03-03 00:40:10|05525|565|TOP|27.8B|27800000000|313.2|81282|-12.92|43|2024-04-16|15/03/2024||3.27||2790000000|313.20001220703|1|2024-01-23|15/12/2023|1.8|2.88|2610000000|2590000000|306|1
2024-03-03 00:40:17|05526|19020|TRELBs|92.33B|92330000000|382.7|1681|40.85|36|2024-04-24|15/03/2024||4.14||8580000000|382.70001220703|1|2024-02-02|15/12/2023|4.08|3.71|8420000000|8460000000|320.10000610352|1
2024-03-03 00:40:23|05527|567|TRYG|90.8B|90800000000|147.6|580071|-5.9|43|2024-04-17|15/03/2024||1.43||9560000000|147.55000305176|1|2024-01-25|15/12/2023|1.82|1.74|9400000000|9290000000|142.19999694824|1
2024-03-03 00:40:29|05528|547|UCB|20.6B|20600000000|108.55|326067|35.11|43|2024-04-24|15/03/2024||||1810000000|108.55000305176|1|2024-02-28|15/12/2023||0.22||1800000000|97.139999389648|1
2024-03-03 00:40:35|05529|13831|UMI|4.77B|4770000000|19.83|446497|-37.52|24|2024-05-02|15/03/2024|||||19.825000762939|1|2024-02-16|15/12/2023||0.83||2125000000|20.969999313354|1
2024-03-03 00:40:42|05530|6955|CRDI|52.24B|52240000000|30.995|10074043|66.32|43|2024-04-30|15/03/2024||1.33||5960000000|30.995000839233|1|2024-02-05|15/12/2023|1.11|0.7625|5980000000|5580000000|26.665000915527|1
2024-03-03 00:40:49|05531|989550|ULVR|112.99B|112990000000|45.17|1253294|-4.33|31|2024-04-25|15/03/2024||||14830000000|45.169998168945|1|2024-02-08|15/12/2023|0.5942|1.24|14180000000|14190000000|45.790000915527|1
2024-03-03 00:40:55|05532|585|UPM|16.51B|16510000000|30.95|1016711|-11.8|32|2024-04-25|15/03/2024||0.3729||2660000000|30.950000762939|1|2024-02-01|15/12/2023|0.46|0.4269|2530000000|2770000000|33.669998168945|1
2024-03-03 00:41:02|05533|49950|VALMT|4.5B|4500000000|24.37|454767|-22.73|41|2024-04-24|15/03/2024||0.4906||1290000000|24.370000839233|1|2024-02-07|15/12/2023|0.65|0.6707|1500000000|1410000000|25.959999084473|1
2024-03-03 00:41:09|05534|612|VERB|23.29B|23290000000|67.05|155291|-14.8|43|2024-05-08|15/03/2024|||||67.050003051758|1|2024-03-14|15/12/2023|||||67.050003051758|1
2024-03-03 00:41:16|05535|564|VWS|198.8B|198800000000|197.5|1948108|-3.21|42|2024-05-02|15/03/2024||0.0522||3220000000|197.52000427246|1|2024-02-07|15/12/2023|0.15|0.154|4770000000|4770000000|188.2200012207|1
2024-03-03 00:41:22|05536|610|VOES|4.37B|4370000000|25.48|182059|-28.23|34|2024-06-05|15/03/2024||0.7363||4420000000|25.479999542236|1|2024-02-07|15/12/2023|0.41|0.4599|3870000000|3990000000|27.360000610352|1
2024-03-03 00:41:44|05537|497|VOLVb|591.85B|591850000000|289.95|3113168|36.16|43|2024-04-17|15/03/2024||6.19||126470000000|289.95001220703|1|2024-01-26|15/12/2023|5.93|6.63|148100000000|137250000000|250.94999694824|1
2024-03-03 00:41:50|05538|6903|VOPA|4.34B|4340000000|34.66|169500|15.3|37|2024-04-24|15/03/2024|||||34.659999847412|1|2024-02-14|15/12/2023|0.87|0.76|352800000|356200000|29.579999923706|1
2024-03-03 00:41:58|05539|15282|WDPP|5.47B|5470000000|24.94|256955|-12.06|41|2024-04-24|15/03/2024||||89500000|24.940000534058|1|2024-01-26|15/12/2023|0.34||87630000|88400000|26.379999160767|1
2024-03-03 00:42:05|05540|8748|WRT1V|8.53B|8530000000|14.48|877742|57.36|41|2024-04-26|15/03/2024||0.1521||1610000000|14.479999542236|1|2024-01-31|15/12/2023|0.16|0.2363|1640000000|1730000000|13.119999885559|1
2024-03-03 00:42:13|05541|613|WBSV|3.39B|3390000000|32.18|284879|7.99|43|2024-05-16|15/03/2024|||||32.180000305176|1|2024-02-21|15/12/2023|0.3085|0.4327|938300000|1040000000|32.599998474121|1
2024-03-03 00:42:20|05542|6897|WLSNc|34.84B|34840000000|145.25|547775|30.04|35|2024-05-01|15/03/2024|||||145.25|1|2024-02-21|15/12/2023||2.19||1560000000|147.19999694824|1
2024-03-03 00:42:26|05543|381|YAR|87.19B|87190000000|342.3|627102|-30.48|43|2024-04-26|15/03/2024||0.8059||3660000000|342.29998779297|1|2024-02-09|15/12/2023|0.88|0.2756|3580000000|4020000000|344.29998779297|1
2024-03-03 00:42:32|05544|962346|RACE|70.72B|70720000000|425.35|339342|57.87|33|2024-05-07|15/03/2024||1.83||1520000000|392.29998779297|1|2024-02-01|15/12/2023|1.62|1.48|1520000000|1510000000|323.70001220703|1
2024-03-03 00:42:40|05545|25986|HEXAb|327.9B|327900000000|122.05|3388288|5.12|33|2024-04-29|15/03/2024||0.1016||1340000000|122.15000152588|1|2024-02-01|15/12/2023|0.118|0.1103|1440000000|1440000000|114|1
2024-03-03 00:42:45|05546|1052403|SE|28.93B|28930000000|51.05|7531584|-19.68|29|2024-05-14|15/03/2024||-0.0565||3350000000|51.049999237061|1|2024-03-04|15/12/2023||-0.0673||3570000000|51.049999237061|1
2024-03-03 00:42:52|05547|484|ATCOb|838.01B|838010000000|155|1708574|42.86|43|2024-04-24|15/03/2024||1.53||42570000000|155|1|2024-01-25|15/12/2023|1.39|1.51|44950000000|44230000000|148.19999694824|1
2024-03-03 00:43:01|05548|42603|CNHI|14.2B|14200000000|12.05|7310738|-28.52|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
2024-03-03 00:43:08|05549|50577|KSP|15.31B|15310000000|84.3|334046|33.67|34|2024-04-26|15/03/2024|||||83.639999389648|1|2024-02-16|15/12/2023||1.41||1930000000|82.699996948242|1
2024-03-03 00:43:15|05550|50581|FLTRF|34.95B|34950000000|181.00|310983|20.39|36|2024-05-09|15/03/2024||||3030000000|181.94999694824|1|2024-03-26|15/12/2023||2||3060000000|181.94999694824|1
2024-03-03 00:43:22|05551|43253|FPH|14.44B|14440000000|22.83|83910|-5.83|23|2024-05-21|15/03/2024||0.2554||924360000|24.719999313354|1|2024-02-29|15/12/2023|||||24.930000305176|1
2024-03-03 00:43:30|05552|8271|CCEP|31.76B|31760000000|69.4|2146636|24.69|43|2024-04-25|15/03/2024||0.76||4380000000|69.400001525879|1|2024-02-23|15/12/2023|3.63|1.85|18300000000|4550000000|68.620002746582|1
2024-03-03 00:43:36|05553|25996|KINVb|30.49B|30490000000|106.72|1300771|-29.51|36|2024-04-18|15/03/2024|||||108.09999847412|1|2024-02-01|15/12/2023||||1972000000|112.84999847412|1
2024-03-03 00:43:43|05554|559|MAERSKa|148.68B|148680000000|9,310|8717|-44.62|43|2024-05-02|15/03/2024||116.2||87510000000|9310|1|2024-02-07|15/12/2023|-187.02|-204.02|81330000000|78910000000|12670|1
2024-03-03 00:43:49|05555|1082092|EPIRb|223.12B|223120000000|172.2|371261|0.47|29|2024-04-23|15/03/2024||1.96||14530000000|172.19999694824|1|2024-01-24|15/12/2023|1.87|1.87|15570000000|15570000000|170.5|1
2024-03-03 00:43:55|05556|948495|0ROY|11.38B|11380000000|9.474|725169|0|31|2024-05-07|15/03/2024||||673820000|10.119999885559|1|2024-02-27|15/12/2023|||717100000|717140000|10.119999885559|1
2024-03-03 00:44:01|05557|1174890|EDV|9.71B|9710000000|5.42|4569249|-17.63|13|2024-05-29|15/03/2024|||||5.4200000762939|1|2024-02-25|15/12/2023||18.83||6515000000|5.2600002288818|1
2024-03-03 00:44:07|05558|958894|SINCH|22.47B|22470000000|26.64|8356058|-24.72|30|2024-05-07|15/03/2024||0.4646||7060000000|26.639999389648|1|2024-02-15|15/12/2023|0.17|0.0436|7530000000|7410000000|29.120000839233|1
2024-03-03 00:44:13|05559|1137420|1821|42.46B|42460000000|10.08|8009159|-24.78|0||
2024-03-03 00:44:20|05560|25990|HUSQb|46.33B|46330000000|82.66|857151|-12.63|36|2024-04-24|15/03/2024||2.31||15210000000|81.199996948242|1|2024-02-02|15/12/2023|-0.3425|-0.7252|8610000000|8730000000|81.76000213623|1
2024-03-03 00:44:26|05561|1076785|4385|345.17B|345170000000|2,114.0|4319434|-12.06|25|2024-04-26|15/03/2024||18.37||48760000000|2114|1|2024-02-13|15/12/2023|10.67|18.78|48120000000|48340000000|2435|1
2024-03-03 00:44:33|05562|25998|LATOb|168.71B|168710000000|264.8|229684|20.72|34|2024-04-26|15/03/2024|||||263.89999389648|1|2024-02-12|15/12/2023|||6460000000|6570000000|269.70001220703|1
2024-03-03 00:44:38|05563|52856|SINGF|19.89B|19890000000|6.46|3532|15.24|0||
2024-03-03 00:44:44|05564|993283|EMBRACb|26.61B|26610000000|19.864|9040200|-61.41|31|2024-05-23|15/03/2024||0.7868||9660000000|19.864000320435|1|2024-02-15|15/12/2023|0.195|-0.155|12050000000|12050000000|21.200000762939|1
2024-03-03 00:44:50|05565|14606|EDPR|13.32B|13320000000|13.01|818668|-35.27|39|2024-05-09|15/03/2024|||||13.005000114441|1|2024-02-28|15/12/2023|-0.14|-0.0631|585000000|625500000|13.380000114441|1
2024-03-03 00:44:52|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
2024-03-03 00:44:59|05567|26021|VOLVa|591.85B|591850000000|295.1|102996|33.12|36|2024-04-17|15/03/2024||6.19||126470000000|295|1|2024-01-26|15/12/2023|5.93|6.63|148100000000|137250000000|257|1
2024-03-03 00:45:05|05568|953847|SCHB|67.83B|67830000000|291.4|101342|45.7|34|2024-04-26|15/03/2024||0.892||3630000000|291.39999389648|1|2024-02-07|15/12/2023|0.47|0.979|4080000000|4070000000|289|1
2024-03-03 00:45:13|05569|943483|1308|34.18B|34180000000|12.74|7390378|-29.3|29|2024-04-29|15/03/2024|||||12.739999771118|1|2024-03-07|15/12/2023|||||12.739999771118|1
2024-03-03 00:45:19|05570|26330|ROCKb|46.6B|46600000000|2,173|32162|35.81|42|2024-05-15|15/03/2024||3.89||856220000|2173|1|2024-02-06|15/12/2023|4.57|4.75|934000000|916120000|1841|1
2024-03-03 00:45:26|05571|43228|AIA|11.97B|11970000000|8.13|334811|-6.55|28|2024-05-09|15/03/2024|||||8.1300001144409|1|2024-02-21|15/12/2023||4.20||277500000|8.045000076294|1
2024-03-03 00:45:32|05572|991493|2702|918.75B|918750000000|6,910.0|590275|26.09|31|2024-05-10|15/03/2024||||95790000000|6910|1|2024-02-08|15/12/2023|||99560000000|97320000000|6500|1
2024-03-03 00:45:38|05573|1169191|INPST|7.23B|7230000000|14.48|346120|82.32|14|2024-05-15|15/03/2024||0.53||2410000000|14.47500038147|1|2024-03-28|15/12/2023||0.6557||2700000000|14.47500038147|1
2024-03-03 00:45:43|05574|43224|ATM|4.42B|4420000000|6.12|150755|-15.7|23|2024-05-29|15/03/2024|||||6.1199998855591|1|2024-02-18|15/12/2023||9.00||777390000|5.4000000953674|1
2024-03-03 00:45:48|05575|1123144|FUTU|7.66B|7660000000|55.57|1449034|7.86|22|2024-05-23|15/03/2024||6.98||2280000000|55.569999694824|1|2024-03-14|15/12/2023||4.51||2460000000|55.569999694824|1
2024-03-03 00:45:54|05576|941652|CYBR|10.91B|10910000000|265.88|633998|79.95|39|2024-05-15|15/03/2024||0.273||213120000|265.88000488281|1|2024-02-08|15/12/2023|0.81|0.47|223100000|209720000|243.16999816895|1
2024-03-03 00:46:02|05577|33069|FPE3d|4.92B|4920000000|40.34|580|2.43|31|2024-04-30|15/03/2024|||||40.090000152588|1|2024-03-12|15/12/2023||0.5129||877300000|40.090000152588|1
2024-03-03 00:46:08|05578|992046|6324|396.05B|396050000000|4,170.0|545342|-12.94|31|2024-05-10|15/03/2024||3.08||12890000000|4170|1|2024-02-09|15/12/2023|-7.52|-5.47|13160000000|12860000000|3655|1
2024-03-03 00:46:15|05579|26002|LUNDb|140.27B|140270000000|547.2|100376|16.33|34|2024-05-21|15/03/2024|||||565.59997558594|1|2024-02-22|15/12/2023|||||554.79998779297|1
2024-03-03 00:46:22|05580|100089|1128|34.19B|34190000000|6.55|9790860|-18.94|35|2024-03-30|15/12/2023||0.12||7100000000|6.5500001907349|1|2023-11-21|15/09/2023||0.08||6450000000|6.2199997901917|1
2024-03-03 00:46:29|05581|100061|0880|16.83B|16830000000|2.37|9269981|-41.19|40|2024-04-30|15/03/2024|||||2.3699998855591|1|2024-03-06|15/12/2023||-0.0236||6450000000|2.3699998855591|1
2024-03-03 00:46:34|05582|1054308|NMHLY|2.09K|2090|0|21530|0|0||
2024-03-03 00:46:41|05583|9013|NDASE|443.48B|443480000000|11.324|4554539|-3.42|40|2024-04-18|15/03/2024||0.3477||3050000000|126.68000030518|1|2024-02-05|15/12/2023|0.31|0.3523|2920000000|3040000000|128.32000732422|1
2024-03-03 00:46:48|05584|50559|CRH|52.94B|52940000000|50.72|2752486|5.63|19|2020-12-02|15/09/2020||||13480000000|33.490001678467|1|2020-08-20|15/06/2020|||||33.409999847412|1
2024-03-03 00:46:52|05585|1177390|UMG|50.2B|50200000000|27.56|1126736|23.67|15|2024-04-30|15/03/2024||0.215||2650000000|27.559999465942|1|2024-02-28|15/12/2023|0.18|0.2513|3210000000|3000000000|26.360000610352|1
2024-03-03 00:46:57|05586|52697|HOKCF|14.45B|14450000000|6.06|111485|-17.71|0||
2024-03-03 00:47:04|05587|50586|SKG|10.19B|10190000000|39.27|889133|9.02|40|2024-04-26|15/03/2024|||||39.270000457764|1|2024-02-07|15/12/2023|||||33.669998168945|1
2024-03-03 00:47:11|05588|6356|TEVA|15.13B|15130000000|13.5|10496116|35.54|44|2024-05-01|15/03/2024||0.5071||3720000000|13.5|1|2024-01-31|15/12/2023|1|0.77|4460000000|4020000000|11.729999542236|1
2024-03-03 00:47:17|05589|1036819|8951|988.28B|988280000000|581,000|3916|2.83|30|2024-05-10|15/03/2024|||||581000|1|2024-02-15|15/12/2023||12523.88||45690000000|578000|1
2024-03-03 00:47:22|05590|1036820|8952|768.35B|768350000000|540,000|3742|-3.4|30|2024-05-14|15/03/2024||12032.55||39541000000|540000|1|2024-02-28|15/12/2023|||||543000|1
2024-03-03 00:47:28|05591|1056308|3283|704.61B|704610000000|248,200|5951|-13.94|25|2024-05-01|15/02/2024|||||248200|1|2024-01-18|15/11/2023||4766.22||29684000000|277300|1
2024-03-03 00:47:34|05592|1056306|3281|572.16B|572160000000|117,400|15536|-18.07|23|2024-01-31|15/11/2023|||||132000|1|2023-10-13|15/08/2023||2777.67||24558000000|135100|1
2024-03-03 00:47:39|05593|1056337|8984|559.82B|559820000000|241,300|13155|-12.89|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
2024-03-03 00:47:45|05594|1056319|8953|614.34B|614340000000|87,900|17688|-13.65|28|2024-01-31|15/11/2023|||||99600|1|2023-10-19|15/08/2023||||41411000000|95300|1
2024-03-03 00:47:51|05595|1056314|3462|682.76B|682760000000|144,800|10543|-2.95|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
2024-03-03 00:47:57|05596|25985|ICAA|107.81B|107810000000|536.0|838834|0|27|2022-02-09|15/12/2021||5.2||33060000000|536|1|2021-10-28|15/09/2021|6.87|6.24|32090000000|32210000000|431.10000610352|1
2024-03-03 00:48:05|05597|26117|INDUc|153.32B|153320000000|354.7|328140|24.54|43|2024-04-08|15/03/2024|||||354.70001220703|1|2024-02-01|15/12/2023|36.05||||327.89999389648|1
2024-03-03 00:48:11|05598|102050|6823|71.32B|71320000000|9.41|6489739|-10.04|18|2023-02-22|15/12/2022|0.39||17970000000||10.439999580383|1|2022-08-01|15/06/2022|0.25||16160000000||11|1
2024-03-03 00:48:18|05599|1096371|MEL|15.26B|15260000000|5.54|266778|9.46|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
2024-03-03 00:48:28|05600|1096393|RYM|3.1B|3100000000|4.53|262623|-20.11|15|2023-05-17|15/03/2023|||||5.4000000953674|1|2022-11-17|15/09/2022|0.39||274200000||7.5218281745911|1
2024-03-03 00:48:35|05601|25992|INDUa|153.32B|153320000000|353.95|144492|24.41|34|2024-04-08|15/03/2024|||||355.20001220703|1|2024-02-01|15/12/2023|36.05||||328.39999389648|1
2024-03-03 00:48:42|05602|8556|0083|73.54B|73540000000|8.62|6142857|-15.66|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
2024-03-03 00:48:48|05603|50007|1929|114.86B|114860000000|11.5|5222402|-25.81|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
2024-03-03 00:48:57|05604|1056320|8954|431.66B|431660000000|156,400|7170|-13.01|29|2024-04-18|15/02/2024||||25972000000|156400|1|2024-01-31|15/11/2023|||||172500|1
2024-03-03 00:49:02|05605|1056325|8960|439.38B|439380000000|141,800|6493|-4.64|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
2024-03-03 00:49:09|05606|32487|1972|93.02B|93020000000|15.9|2648288|-24.29|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
2024-03-03 00:49:15|05607|8553|0019|82.22B|82220000000|62.75|1219804|-4.13|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
2024-03-03 00:49:21|05608|1096370|MCY|9.56B|9560000000|6.3|157319|6.02|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
2024-03-03 00:49:27|05609|978756|2638|42.59B|42590000000|4.82|3458152|-2.43|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
2024-03-03 00:49:34|05610|39332|MLCO|3.11B|3110000000|7.12|3353126|-48.67|43|2024-05-08|15/03/2024||0.0646||1160000000|7.1199998855591|1|2024-02-29|15/12/2023|0.127|-0.0371|1090000000|1140000000|8.2600002288818|1
2024-03-03 00:49:42|05611|29949|TLITn|6.09B|6090000000|0.2932|22665127|-2.33|43|2024-05-15|15/03/2024||-0.016||4010000000|0.29319998621941|1|2024-02-15|15/12/2023|-0.008|-0.008|4340000000|4330000000|0.28639999032021|1
2024-03-03 00:49:48|05612|25984|GETIb|56.35B|56350000000|205.3|775107|-2.54|36|2024-04-22|15/03/2024||1.69||7540000000|206.89999389648|1|2024-02-01|15/12/2023|3.11|3.25|9900000000|9220000000|223.69999694824|1
2024-03-03 00:49:54|05613|20797|AER|15.14B|15140000000|77.35|1503030|18.15|43|2024-05-01|15/03/2024||2.48||1930000000|77.349998474121|1|2024-02-23|15/12/2023|3.11|2.46|1900000000|1930000000|78.569999694824|1
2024-03-03 00:50:00|05614|949763|LIFCOb|126.54B|126540000000|278.6|369888|32.54|32|2024-04-24|15/03/2024||1.98||6220000000|278.60000610352|1|2024-02-02|15/12/2023|1.97|2.31|6440000000|6500000000|257.29998779297|1
2024-03-03 00:50:08|05615|579|METSO|8.21B|8210000000|9.94|1265947|-0.36|42|2024-04-25|15/03/2024||0.1573||1290000000|9.9399995803833|1|2024-02-16|15/12/2023|0.16|0.1689|1340000000|1330000000|9.539999961853|1
2024-03-03 00:50:15|05616|989669|0QI7|62.52B|62520000000|231.8|40363|23.7|31|2024-05-16|15/03/2024||2.29||5410000000|230.69999694824|1|2024-02-07|15/12/2023|1.45|1.51|4960000000|4990000000|224.39999389648|1
2024-03-03 00:50:21|05617|942727|THULE|29.9B|29900000000|282.8|179484|24.14|32|2024-04-26|15/03/2024||3.12||2380000000|282.79998779297|1|2024-02-09|15/12/2023|0.22|0.1224|1570000000|1640000000|275.29998779297|1
2024-03-03 00:50:29|05618|25979|CAST|63.13B|63130000000|124.08|1387039|18.21|36|2024-05-03|15/03/2024||2.04||2530000000|128.14999389648|1|2024-02-14|15/12/2023|2.6|1.13|2480000000|2460000000|126.44999694824|1
2024-03-03 00:50:36|05619|7185|BESI|12.98B|12980000000|168.3|391671|133.36|40|2024-04-25|15/03/2024||0.4837||151520000|168.30000305176|1|2024-02-22|15/12/2023|0.68|0.6048|159640000|149310000|155.64999389648|1
2024-03-03 00:50:42|05620|942724|SBBb|6.2B|6200000000|3.67|29854804|-77.94|30|2024-04-26|15/03/2024||0.19||1130000000|3.6695001125336|1|2024-02-27|15/12/2023|0.075|0.27|1070000000|1240000000|3.6145000457764|1
2024-03-03 00:50:48|05621|40274|NOD|17.88B|17880000000|92.8|747282|-40.89|28|2024-04-24|15/03/2024||-0.0882||89390000|92.800003051758|1|2024-02-05|15/12/2023|-0.064|-0.0314|108200000|118000000|104.55000305176|1
2024-03-03 00:50:55|05622|26020|TRELb|92.33B|92330000000|382.7|521240|41.08|36|2024-04-24|15/03/2024||4.14||8580000000|382.60000610352|1|2024-02-02|15/12/2023|4.08|3.71|8420000000|8460000000|322.39999389648|1
2024-03-03 00:51:03|05623|26038|AVANZ|36.27B|36270000000|230.7|360287|-15.86|41|2024-04-19|15/03/2024||3.13||888180000|230.69999694824|1|2024-01-19|15/12/2023|3.18|3.08|882000000|870950000|215.60000610352|1
2024-03-03 00:51:09|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
2024-03-03 00:51:17|05625|25983|FABG|27.44B|27440000000|85.27|649976|1.77|36|2024-04-25|15/03/2024||0.8338||848870000|87.23999786377|1|2024-02-07|15/12/2023|1.08|1.07|827000000|813920000|91.699996948242|1
2024-03-03 00:51:23|05626|1054668|BAWG|4.19B|4190000000|53.25|165195|-8.82|29|2024-04-29|15/03/2024||1.93||393260000|53.25|1|2024-01-31|15/12/2023|2.15|2.08|394000000|389060000|48.380001068115|1
2024-03-03 00:51:29|05627|1077012|NETCG|14.81B|14810000000|300|220175|22.25|29|2024-05-03|15/03/2024||2.34||1610000000|300|1|2024-01-25|15/12/2023|1.67|1.5|1580000000|1540000000|236.89999389648|1
2024-03-03 00:51:36|05628|40255|BAKKA|39.31B|39310000000|664|73938|1.07|40|2024-05-06|15/03/2024||7.09||2070000000|664|1|2024-02-19|15/12/2023|3.56|4.73|1560000000|1710000000|600.5|1
2024-03-03 00:51:43|05629|25980|EKTAb|29.74B|29740000000|72.85|1053101|-3.02|31|2024-06-05|15/04/2024||1.54||5390000000|77.839996337891|1|2024-02-29|15/01/2024|0.88|0.9754|4540000000|4600000000|73.580001831055|1
2024-03-03 00:51:47|05630|1127858|||||||25|2024-04-23|15/03/2024||-0.7706||4400000000|1.0629999637604|1|2024-02-22|15/12/2023|-2.98|1.66|4900000000|4910000000|0.80000001192093|1
2024-03-03 00:51:54|05631|449|ANA|5.84B|5840000000|106.75|108348|-39.62|43|2024-05-22|15/03/2024|||||106.75|1|2024-03-01|15/12/2023|||||103.44999694824|1
2024-03-03 00:51:58|05632|1131126|RPYTF|5.15B|5150000000|127.6|624|46.53|0||
2024-03-03 00:52:05|05633|25987|HOLMb|66.22B|66220000000|413.3|189884|-1.39|36|2024-04-26|15/03/2024||4.5||5720000000|417.39999389648|1|2024-01-31|15/12/2023|3.4|3.97|5400000000|5500000000|414.79998779297|1
2024-03-03 00:52:12|05634|26051|BILL|22.56B|22560000000|90.76|568978|-24.43|39|2024-04-24|15/03/2024||1.05||10170000000|90.76000213623|1|2024-01-25|15/12/2023|-0.56|-0.5975|9570000000|9570000000|94.319999694824|1
2024-03-03 00:52:19|05635|15287|IETB|9.52B|9520000000|179.9|41966|-3.44|28|2024-05-30|15/03/2024|||||179.89999389648|1|2024-03-05|15/12/2023||||6367000000|179.89999389648|1
2024-03-03 00:52:26|05636|666|TUI1n|3.26B|3260000000|6.416|3322697|-36.06|43|2024-05-15|15/03/2024||-0.6321||3550000000|6.4159998893738|1|2024-02-13|15/12/2023|-0.24|-0.5362|4300000000|4140000000|6.8340001106262|1
2024-03-03 00:52:33|05637|989991|0YAY|24.91B|24910000000|184|60951|-14.86|31|2024-04-18|15/03/2024||0.99||911930000|183.64999389648|1|2024-02-02|15/12/2023|-30.86|0.895|904000000|904000000|167.64999389648|1
2024-03-03 00:52:41|05638|26137|TIGOsdb|32.24B|32240000000|189.7|274525|-5.72|42|2024-05-08|15/03/2024||0.38||1460000000|189.69999694824|1|2024-02-27|15/12/2023|-0.115|0.44|1480000000|1480000000|161.05000305176|1
2024-03-03 00:52:47|05639|26328|RILBA|30.92B|30920000000|1,163|30003|5.73|37|2024-04-24|15/03/2024||21.76|||1163|1|2024-01-31|15/12/2023|22.72|21.45|1040000000|1020000000|1080|1
2024-03-03 00:52:54|05640|6930|ARDS|4.89B|4890000000|54.4|132936|38.35|43|2024-04-30|15/03/2024||||1733000000|54.400001525879|1|2024-02-22|15/12/2023|1.31|1.08|941000000|1430000000|50.049999237061|1
2024-03-03 00:53:00|05641|942509|FEVR|1.36B|1360000000|1,167.00|287703|8.66|15|2023-03-22|15/12/2022|0.09||183400000||1078|1|2022-09-13|15/06/2022|0.12||160900000||949|1
2024-03-03 00:53:07|05642|26224|WIHL|26.38B|26380000000|85.8|466095|1|43|2024-04-23|15/03/2024||1.3||1010000000|85.800003051758|1|2024-02-13|15/12/2023|1.16|1.25|969000000|983000000|88.900001525879|1
2024-03-03 00:53:14|05643|32285|FLUI|4.1B|4100000000|21.62|347922|32.8|39|2024-05-08|15/03/2024||0.2322||535190000|21.620000839233|1|2024-02-29|15/12/2023|0.16|-0.0819|427000000|411330000|19.85000038147|1
2024-03-03 00:53:21|05644|989966|0H0G|40.13B|40130000000|111.8|24563|-11.19|31|2024-05-16|15/03/2024||1.6||7760000000|110.30000305176|1|2024-02-09|15/12/2023|1.16|1.51|7720000000|7720000000|120.30000305176|1
2024-03-03 00:53:27|05645|999066|MIPS|8.17B|8170000000|308.3|77135|-34.32|30|2024-04-25|15/03/2024||0.77||93020000|308.29998779297|1|2024-02-08|15/12/2023|0.6|0.8982|91000000|107570000|315.70001220703|1
2024-03-03 00:53:33|05646|986591|FNOX|48.67B|48670000000|79.82|1317602|25.19|31|2024-04-25|15/03/2024||0.26||464620000|79.819999694824|1|2024-02-15|15/12/2023|0.31|0.31|451000000|451000000|62.459999084473|1
2024-03-03 00:53:40|05647|948856|0NVV|4.66B|4660000000|3.222|40885|29.72|31|2024-05-14|15/03/2024|||||3.2300000190735|1|2024-03-26|15/12/2023|||||3.2300000190735|1
2024-03-03 00:53:47|05648|949094|GL9|4.55B|4550000000|17.29|63581|32.48|23|2024-05-01|15/03/2024|||||17.090000152588|1|2024-02-28|15/12/2023|||2450000000|2260000000|15.409999847412|1
2024-03-03 00:53:55|05649|989873|0OA9|11.87B|11870000000|44.1|30898|-13.33|31|2024-05-06|15/03/2024||0.5||2380000000|44.159999847412|1|2024-02-06|15/12/2023|0.29|0.495|2250000000|2370000000|50.200000762939|1
2024-03-03 00:54:02|05650|13378|AZMT|3.67B|3670000000|26.53|601641|17.86|42|2024-05-09|15/03/2024||0.6739|||26.530000686646|1|2024-03-07|15/12/2023||0.6816||338000000|26.530000686646|1
2024-03-03 00:54:10|05651|26217|KINDsdb|26.4B|26400000000|122.8|1093755|5.73|42|2024-04-24|15/03/2024||2.17||4160000000|122.80000305176|1|2024-02-07|15/12/2023|-1.19|1.94|4140000000|4120000000|122.90000152588|1
2024-03-03 00:54:17|05652|960714|BRAV|18.02B|18020000000|88.3|402056|-24.14|32|2024-05-07|15/03/2024||1.18||7440000000|88.300003051758|1|2024-02-15|15/12/2023|2.03|2.22|8110000000|8080000000|77.550003051758|1
2024-03-03 00:54:24|05653|26228|ALKb|28.84B|28840000000|130.4|324413|23.72|43|2024-05-03|15/03/2024||1||1350000000|130.39999389648|1|2024-02-08|15/12/2023|0.665|0.7567|1350000000|1350000000|114.40000152588|1
2024-03-03 00:54:29|05654|942516|ENTRA|19.4B|19400000000|106.5|107561|-6.58|33|2024-04-23|15/03/2024||1.69||884620000|106.5|1|2024-02-09|15/12/2023|1.6|1.67|860000000|867250000|112.5|1
2024-03-03 00:54:36|05655|1056353|ARJOb|13.3B|13300000000|48.82|599514|24.35|30|2024-04-18|15/03/2024||0.5083||2760000000|48.819999694824|1|2024-01-30|15/12/2023|0.68|0.5584|2880000000|2880000000|43.700000762939|1
2024-03-03 00:54:43|05656|26223|WALLb|31.31B|31310000000|47.66|658554|13.8|38|2024-04-24|15/03/2024||0.36||722160000|47.659999847412|1|2024-02-08|15/12/2023|0.32|0.3453|694000000|695350000|48.819999694824|1
2024-03-03 00:54:49|05657|1112820|NYFO|17.39B|17390000000|91.05|405430|7.5|27|2024-04-22|15/03/2024||1.12||910750000|91.050003051758|1|2024-02-21|15/12/2023|1.56|1.45|882000000|874800000|88.800003051758|1
2024-03-03 00:54:56|05658|26238|BAVA|12.1B|12100000000|155.3|522122|-28.5|43|2024-05-08|15/03/2024||0.2||1160000000|155.30000305176|1|2024-02-21|15/12/2023|9.08|9.08|2480000000|2320000000|172.5|1
2024-03-03 00:55:02|05659|28514|JET2|3.06B|3060000000|1,426.00|594894|8.73|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
2024-03-03 00:55:10|05660|26292|JYSK|35.93B|35930000000|559.2|154713|-2.54|43|2024-05-07|15/03/2024||21.53||3420000000|559.20001220703|1|2024-02-27|15/12/2023|61.82|27.24|4110000000|4020000000|522.40002441406|1
2024-03-03 00:55:15|05661|940863|KWS|1.16B|1160000000|1,468.00|268211|-50.44|12|2023-03-28|15/12/2022|||||2706|1|2022-09-13|15/06/2022||0.49||311000000|2404|1
2024-03-03 00:55:22|05662|26018|SSABb|79.48B|79480000000|80.23|3516910|6.76|36|2024-04-24|15/03/2024||2.62||28340000000|79.620002746582|1|2024-01-31|15/12/2023|1.86|1.49|26470000000|25780000000|75.980003356934|1
2024-03-03 00:55:31|05663|40271|LSG|28.15B|28150000000|47.28|725176|-7.57|43|2024-05-15|15/03/2024||1.01||6890000000|47.279998779297|1|2024-02-28|15/12/2023|1.09|1.08|8230000000|8230000000|40|1
2024-03-03 00:55:38|05664|40243|KOG|119.87B|119870000000|681.5|191376|56.96|43|2024-04-30|15/03/2024||5.26||10620000000|681.5|1|2024-02-08|15/12/2023|6.55|5.85|11940000000|11040000000|547.5|1
2024-03-03 00:55:45|05665|977688|QTCOM|2.04B|2040000000|80.26|79567|14.53|31|2024-04-25|15/03/2024||0.285||47860000|80.26000213623|1|2024-02-16|15/12/2023|0.695|0.6817|59300000|59900000|66.180000305176|1
2024-03-03 00:55:51|05666|28554|ITM|340.77M|340770000|55.24|3188570|-43.04|23|2024-04-03|15/01/2024||-10.20||25600000|55.240001678467|1|2024-01-31|15/10/2023|||||47.889999389648|1
2024-03-03 00:55:57|05667|994717|SFOR|234.3M|234300000|40.96|2599727|-79.78|21|2024-05-07|15/03/2024|||||40.959999084473|1|2024-03-27|15/12/2023|||||40.959999084473|1
2024-03-03 00:56:04|05668|32274|VIS|2.66B|2660000000|57.5|49123|-11.27|43|2024-04-25|15/03/2024|||||57.5|1|2024-02-29|15/12/2023|0.86|0.97|300000000|321080000|51.900001525879|1
2024-03-03 00:56:10|05669|49920|SRBNK|34.2B|34200000000|129.5|129143|-0.69|41|2024-04-25|15/03/2024||4.05||2350000000|129.5|1|2024-02-08|15/12/2023|4.7|4.81|2660000000|2660000000|127.09999847412|1
2024-03-03 00:56:20|05670|584|TIETO|2.58B|2580000000|21.78|259333|-27.4|41|2024-04-25|15/03/2024||0.4764||747110000|21.780000686646|1|2024-02-15|15/12/2023|0.605|0.5943|752000000|752070000|21.159999847412|1
2024-03-03 00:56:28|05671|572|KCRA|3.82B|3820000000|48.31|156455|47.38|41|2024-04-25|15/03/2024||0.77||975120000|48.310001373291|1|2024-02-02|15/12/2023|1.26|1.22|1150000000|1150000000|40.75|1
2024-03-03 00:56:34|05672|26062|BURE|24.59B|24590000000|331.60|78234|27.83|35|2024-05-13|15/03/2024|||||331.60000610352|1|2024-02-22|15/12/2023|||||292.79998779297|1
2024-03-03 00:56:41|05673|948493|0DQZ|3.91B|3910000000|34.36|35804|5.87|31|2024-05-09|15/03/2024|||||34.279998779297|1|2024-02-08|15/12/2023|||199200000|199200000|35.790000915527|1
2024-03-03 00:56:48|05674|985181|BFIT|1.7B|1700000000|25.7|125657|-25.16|30|2024-05-09|15/03/2024|||||25.700000762939|1|2024-03-12|15/12/2023|||||25.700000762939|1
2024-03-03 00:56:55|05675|15241|MLXS|3.2B|3200000000|79.1|38179|-22.75|38|2024-04-24|15/03/2024||1.23||239810000|79.099998474121|1|2024-02-07|15/12/2023|1.23|1.3|250500000|248720000|80.449996948242|1
2024-03-03 00:57:01|05676|26249|CHEMM|8.82B|8820000000|507|86515|16.23|28|2024-05-08|15/03/2024||3.18||109100000|507|1|2024-02-05|15/12/2023|2.96|2.77|108100000|99850000|362.39999389648|1
2024-03-03 00:57:07|05677|948498|0E5M|4.34B|4340000000|28.88|2199|23.1|31|2024-05-10|15/03/2024|||||28.940000534058|1|2024-03-12|15/12/2023||||1020000000|28.940000534058|1
2024-03-03 00:57:14|05678|25978|AXFO|62.58B|62580000000|285.1|246989|16.75|36|2024-04-25|15/03/2024||2.58||20230000000|290|1|2024-02-01|15/12/2023|2.41|2.49|20770000000|21220000000|263.29998779297|1
2024-03-03 00:57:20|05679|40233|OCI|5.12B|5120000000|24.25|727006|-22.52|32|2024-05-08|15/03/2024||0.15||1510000000|24.25|1|2024-02-14|15/12/2023|-0.218|0.2292|1210000000|1480000000|27.090000152588|1
2024-03-03 00:57:27|05680|940877|BOOH|414.65M|414650000|34.3|6820285|-35.57|30|2024-04-24|15/02/2024||0.21||858790000|34.299999237061|1|2024-01-31|15/11/2023||||637700000|36.990001678467|1
2024-03-03 00:57:34|05681|25999|LIAB|16.85B|16850000000|210.8|119233|49.93|36|2024-05-03|15/03/2024||2.66||3240000000|219.19999694824|1|2024-02-07|15/12/2023|2.49|2.4|3270000000|3150000000|198.5|1
2024-03-03 00:57:40|05682|943157|INDV|2.41B|2410000000|1,764.00|618504|17.29|36|2024-04-25|15/03/2024|||||1764|1|2024-02-22|15/12/2023|0.43|0.3|293000000|276000000|1356|1
2024-03-03 00:57:45|05683|941901|GLPGF|2.31B|2310000000|32.3|16|-1.33|0||
2024-03-03 00:57:52|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
2024-03-03 00:57:59|05685|989849|0IVM|20.91B|20910000000|145|9538|6.64|31|2024-05-08|15/03/2024||4.92||2030000000|144.80000305176|1|2024-02-08|15/12/2023|4.81|4.59|2380000000|2380000000|143.69000244141|1
2024-03-03 00:58:04|05686|1167618|SAVE|48.8B|48800000000|194.3|379811|6.12|17|2024-04-23|15/03/2024||2.57||1200000000|194.30000305176|1|2024-01-30|15/12/2023|2.55|2.6|1190000000|1190000000|157.89999389648|1
2024-03-03 00:58:11|05687|6822|ASOS|442.95M|442950000|371.9|574210|-57.33|37|2024-04-10|15/02/2024||-49.17||1587000000|371.89999389648|1|2024-01-11|15/11/2023|||||386|1
2024-03-03 00:58:17|05688|989676|0MJX|43.09B|43090000000|580|2393|-21.67|30|2024-05-08|15/03/2024|||||582|1|2024-02-20|15/12/2023|||||609.5|1
2024-03-03 00:58:25|05689|18954|IREE|2.33B|2330000000|1.818|1534047|10.18|38|2024-05-09|15/03/2024|||||1.817999958992|1|2024-03-28|15/12/2023||||3259000000|1.817999958992|1
2024-03-03 00:58:30|05690|28561|CVSG|1.06B|1060000000|1,482.00|155835|-21.67|15|2023-03-22|15/12/2022|0.29||296300000||1910|1|2022-09-21|15/06/2022|0.11||280500000||1591|1
2024-03-03 00:58:35|05691|14069|RWS|763.92M|763920000|207.2|1063327|-41.3|15|2023-06-07|15/03/2023|||||230|1|2022-12-12|15/09/2022|0.1||391900000||332.20001220703|1
2024-03-03 00:58:42|05692|466|MAP|6.05B|6050000000|1.974|2587012|-3.33|32|2024-04-26|15/03/2024|||||1.9739999771118|1|2024-02-14|15/12/2023||0.0755|6240000000|5710000000|2.0380001068115|1
2024-03-03 00:58:49|05693|989959|0R3I|10.72B|10720000000|67.45|45160|-3.05|31|2024-04-30|15/03/2024||0.14||1100000000|67.180000305176|1|2024-01-26|15/12/2023|5.33|2.17|1620000000|1650000000|71.830001831055|1
2024-03-03 00:58:56|05694|8745|OUT1V|1.74B|1740000000|4.096|1521000|-29.01|42|2024-05-07|15/03/2024||0.0373||1630000000|4.0960001945496|1|2024-02-21|15/12/2023|-0.51|-0.0757|1510000000|1550000000|4.1020002365112|1
2024-03-03 00:59:02|05695|989711|0Q7S|7.67B|7670000000|112.8|6193|41.62|30|2024-04-16|15/03/2024||0.5045||313710000|112.80000305176|1|2024-03-14|15/12/2023||0.4452||311960000|112.80000305176|1
2024-03-03 00:59:08|05696|948733|0MHT|16.62B|16620000000|58.9|37801|1.2|31|2024-05-06|15/03/2024||-0.705||11390000000|57.580001831055|1|2024-02-02|15/12/2023|1.59|0.675|15640000000|15890000000|51.529998779297|1
2024-03-03 00:59:15|05697|7151|TWKNc|1.6B|1600000000|39.1|66290|-11.18|34|2024-05-06|15/03/2024|||||39.099998474121|1|2024-03-05|15/12/2023||1.79||504000000|39.099998474121|1
2024-03-03 00:59:20|05698|1072318|ALFEN|1.05B|1050000000|48.5|259118|-34.69|24|2024-05-21|15/03/2024|||||48.5|1|2024-02-13|15/12/2023|0.84|0.84|144300000|144230000|56.700000762939|1
2024-03-03 00:59:27|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
2024-03-03 00:59:33|05700|27874|GBGP|723.68M|723680000|286.8|561033|-13.82|29|2024-02-28|15/12/2023|||||284.20001220703|1|2023-10-19|15/09/2023||8.19||134000000|217|1
2024-03-03 00:59:38|05701|1169380|DOCS|930.36M|930360000|96.75|2320398|-38.92|12|2024-05-30|15/03/2024||7.50||492080000|96.75|1|2024-01-25|15/12/2023|||267100000|290000000|75.349998474121|1
2024-03-03 00:59:44|05702|948767|0MU6|5.31B|5310000000|3.755|1020147|41.2|31|2024-05-08|15/03/2024||0.1764||1330000000|3.7699999809265|1|2024-02-06|15/12/2023|0.4871|0.0866|1470000000|1360000000|3.4700000286102|1
2024-03-03 00:59:52|05703|49922|BRGB|18.54B|18540000000|185.8|74070|5.09|40|2024-04-24|15/03/2024||2.22||1890000000|185.80000305176|1|2024-01-31|15/12/2023|1.18|1.15|1610000000|1600000000|166.60000610352|1
2024-03-03 00:59:57|05704|1130890|0A0C|2.85B|2850000000|28.48|57803|-23.26|0||
2024-03-03 01:00:05|05705|948955|0Q6M|5.34B|5340000000|7.458|187492|49.6|31|2024-05-09|15/03/2024|||||7.5100002288818|1|2024-02-16|15/12/2023|||4490000000||5.75|1
2024-03-03 01:00:16|05706|948735|0MI3|10.84B|10840000000|173.9|50665|-22.11|31|2024-04-23|15/03/2024||2.4||2810000000|168.25|1|2024-01-30|15/12/2023|0.595|-0.09|3420000000|3430000000|165.19999694824|1
2024-03-03 01:00:23|05707|948651|0JYZ|20.21B|20210000000|279.8|15152|-16.58|31|2024-05-06|15/03/2024||6.39||7220000000|283.70001220703|1|2024-01-31|15/12/2023|4.41|6.19|7420000000|7420000000|265.89999389648|1
2024-03-03 01:00:30|05708|1056374|COREb|14.84B|14840000000|9.6|1558709|9.84|29|2024-04-23|15/03/2024||0.075||1000000000|9.6000003814697|1|2024-02-21|15/12/2023|0.0716|0.07|1020000000|981600000|9.5500001907349|1
2024-03-03 01:00:36|05709|1010688|INSTAL|9.95B|9950000000|37.72|356926|-23.27|29|2024-05-03|15/03/2024||0.505||3360000000|37.720001220703|1|2024-02-15|15/12/2023|0.71|0.6759|3870000000|3810000000|40.419998168945|1
2024-03-03 01:00:43|05710|13814|PTNL|631.1M|631100000|1.277|2628117|-26.48|43|2024-05-06|15/03/2024||0.0104||776120000|1.2769999504089|1|2024-02-26|15/12/2023|0.13|0.1197|889000000|906560000|1.3359999656677|1
2024-03-03 01:00:49|05711|989718|0RDO|7.36B|7360000000|9.934|67529|9.64|31|2024-05-07|15/03/2024||0.2822|||10.010000228882|1|2024-02-08|15/12/2023|0.3229|0.3378|648450000|618330000|9.5699996948242|1
2024-03-03 01:00:56|05712|573|CGCBV|4.01B|4010000000|62.5|96033|29.19|41|2024-04-30|15/03/2024||0.935||976000000|62.5|1|2024-02-01|15/12/2023|0.93|1.33|1190000000|1170000000|52.650001525879|1
2024-03-03 01:01:01|05713|948805|||||||31|2024-04-16|15/03/2024|||||338.75|1|2024-03-19|15/12/2023||||318500000|338.75|1
2024-03-03 01:01:05|05714|52216|AIBRF|12.34B|12340000000|4.336|2160|11.46|0||
2024-03-03 01:01:11|05715|948855|0NVQ|5.74B|5740000000|31.02|12760|40.36|31|2024-05-09|15/03/2024|||||30.950000762939|1|2024-03-28|15/12/2023|||||30.950000762939|1
2024-03-03 01:01:18|05716|948544|0GWL|109.45B|109450000000|817.8|76283|35.23|31|2024-04-26|15/03/2024||5.9||12780000000|820.29998779297|1|2024-02-09|15/12/2023|9.08|8.63|16120000000|15770000000|699.59997558594|1
2024-03-03 01:01:23|05717|1166999|BUR|3.29B|3290000000|15.08|797041|82.35|10|2024-06-11|15/03/2024||0.435||176650000|15.079999923706|1|2024-03-13|15/12/2023||0.375||164350000|15.079999923706|1
2024-03-03 01:01:30|05718|985177|GROW|458.88M|458880000|265|440395|-29.3|29|2024-02-28|15/12/2023|||||259|1|2023-11-20|15/09/2023|||||259.60000610352|1
2024-03-03 01:01:36|05719|18946|ERG|3.71B|3710000000|25.46|423556|-5.98|38|2024-05-15|15/03/2024|||||25.459999084473|1|2024-03-12|15/12/2023||||244000000|25.459999084473|1
2024-03-03 01:01:42|05720|27787|LIO|411.44M|411440000|645|314358|-45.43|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
2024-03-03 01:01:49|05721|568|SYDB|20.7B|20700000000|379.2|147915|4.69|43|2024-05-01|15/03/2024||13.48||1870000000|379.20001220703|1|2024-02-28|15/12/2023|15.65|14.66|1880000000|1890000000|323.20001220703|1
2024-03-03 01:01:57|05722|28180|BREE|1.27B|1270000000|373.5|832875|4.92|28|2024-05-29|15/03/2024|||||373.5|1|2024-03-06|15/12/2023||30.00|||373.5|1
2024-03-03 01:02:03|05723|948920|0OIQ|2.39B|2390000000|9.57|457050|-5.9|31|2024-04-24|15/03/2024||0.4544||1690000000|9.5699996948242|1|2024-02-29|15/12/2023|-0.48|0.2039|1530000000|1460000000|10.25|1
2024-03-03 01:02:08|05724|948705|0MFW|3.35B|3350000000|43.46|13098|-10.36|0||
2024-03-03 01:02:15|05725|948541|0GW3|25.19B|25190000000|122.75|27739|-17.03|31|2024-05-08|15/03/2024||1.28||564850000|124|1|2024-02-15|15/12/2023|1.3|1.24|518000000|544550000|125.25|1
2024-03-03 01:02:22|05726|948921|0OJA|18.28B|18280000000|322.2|19922|17.32|31|2024-05-15|15/03/2024||3.64||5370000000|320.79998779297|1|2024-02-21|15/12/2023|2.75|1.26|5970000000|5970000000|293.60000610352|1
2024-03-03 01:02:28|05727|949772|TROAX|13.43B|13430000000|224|52878|2.28|20|2024-04-22|15/03/2024||0.17||72200000|224|1|2024-02-09|15/12/2023|0.15|0.1|66600000|65700000|231.80000305176|1
2024-03-03 01:02:33|05728|948917|0OGK|47.76B|47760000000|158.95|209683|10.77|0||
2024-03-03 01:02:39|05729|26054|BIOT|14.24B|14240000000|176.5|161228|18.54|36|2024-04-25|15/03/2024||0.63||475930000|176.5|1|2024-02-15|15/12/2023|1.9|2.1|643000000|643000000|149.5|1
2024-03-03 01:02:43|05730|993037|VGP1|70.77B|70770000000|102.3|10|0|0||
2024-03-03 01:02:46|05731|942503|||||||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
2024-03-03 01:02:53|05732|948926|0RPV|3.76B|3760000000|11.63|36359|-18.9|31|2024-05-09|15/03/2024|||||11.539999961853|1|2024-03-05|15/12/2023||||986330000|11.539999961853|1
2024-03-03 01:03:00|05733|948862|0NWJ|3.18B|3180000000|7.08|33195|48.7|31|2024-05-07|15/03/2024|||||7.0929999351502|1|2024-02-06|15/12/2023|||422000000|422000000|6.7150001525879|1
2024-03-03 01:03:07|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
2024-03-03 01:03:13|05735|29884|SES|1.79B|1790000000|115.4|16690|-3.59|30|2024-03-14|15/01/2024|||||115.40000152588|1|2023-12-18|15/10/2023|||725200000|725200000|116.90000152588|1
2024-03-03 01:03:18|05736|948710|0MGC|28.35B|28350000000|528.5|22094|54.4|0||
2024-03-03 01:03:25|05737|948569|0H9P|4.04B|4040000000|34.8|95367|-74.76|31|2024-04-24|15/03/2024||1.12||4830000000|33.639999389648|1|2024-01-25|15/12/2023|1.56|1.56|5530000000|5590000000|64.709999084473|1
2024-03-03 01:03:32|05738|9219|CAIV|2.92B|2920000000|29.9|223478|11.57|43|2024-05-21|15/03/2024|||||29.89999961853|1|2024-03-20|15/12/2023|||||29.89999961853|1
2024-03-03 01:03:39|05739|26063|CATE|21.8B|21800000000|434.2|47765|7.21|31|2024-04-25|15/03/2024||5.51||490730000|434.20001220703|1|2024-02-22|15/12/2023|4.73|4.94|465000000|454240000|415|1
2024-03-03 01:03:45|05740|1162564|EPROb|19.6B|19600000000|68.2|318197|25.02|21|2024-04-24|15/03/2024||0.6367||2960000000|68.199996948242|1|2024-02-01|15/12/2023|0.5823|0.5825|2970000000|2860000000|55.700000762939|1
2024-03-03 01:03:52|05741|1056273|LENV|1.15B|1150000000|29.7|1005|-57.96|31|2024-05-08|15/03/2024|||||29.299999237061|1|2024-03-15|15/12/2023||||590100000|29.299999237061|1
2024-03-03 01:03:58|05742|945662|EURN|3.58B|3580000000|16.36|1419173|-5.01|37|2024-05-08|15/03/2024||1.69||205110000|17.639999389648|1|2024-02-01|15/12/2023|2.03|0.527|237430000|273300000|17.64999961853|1
2024-03-03 01:04:07|05743|26258|DFDS|11.63B|11630000000|207.2|87235|-26.94|43|2024-05-08|15/03/2024||||6810000000|207.19999694824|1|2024-02-09|15/12/2023|3.2|4.75|6620000000|6260000000|226.80000305176|1
2024-03-03 01:04:14|05744|948936|0OQJ|2.7B|2700000000|47.8|8111|9.91|30|2024-05-08|15/03/2024|||||47.680000305176|1|2024-03-01|15/12/2023|||||45.810001373291|1
2024-03-03 01:04:20|05745|989987|0GF6|15.05B|15050000000|111.6|26514|-5.16|31|2024-05-08|15/03/2024||-0.1||9110000000|112.19999694824|1|2024-02-08|15/12/2023|3.52|2.47|12130000000|11250000000|96.099998474121|1
2024-03-03 01:04:27|05746|955678|PANDXb|29.01B|29010000000|157.8|125595|12.55|32|2024-04-25|15/03/2024||1.58||1470000000|157.80000305176|1|2024-02-08|15/12/2023|2.15|2.48|1840000000|1840000000|138.60000610352|1
2024-03-03 01:04:38|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
2024-03-03 01:04:45|05748|989874|0J1N|10.22B|10220000000|101.8|10880|-0.2|31|2024-05-08|15/03/2024||3.07||1410000000|102.59999847412|1|2024-02-08|15/12/2023|3.38|3.12|1610000000|1610000000|104.90000152588|1
2024-03-03 01:04:53|05749|948801|0NKL|4.95B|4950000000|7.46|28757|6.39|31|2024-04-23|15/03/2024|||||7.4899997711182|1|2024-02-13|15/12/2023|0.22||1370000000|1360000000|7.9099998474121|1
2024-03-03 01:05:01|05750|26417|KEMIRA|2.59B|2590000000|16.83|247973|1.2|43|2024-04-26|15/03/2024||0.34||749500000|16.829999923706|1|2024-02-09|15/12/2023|0.465|0.3527|809000000|811930000|17.420000076294|1
2024-03-03 01:05:09|05751|989695|0JWO|14B|14000000000|125.6|7239|2.55|31|2024-04-25|15/03/2024||1.23||8590000000|124.69999694824|1|2024-02-08|15/12/2023|2.23|2.24|9400000000|9400000000|140.30000305176|1
2024-03-03 01:05:16|05752|948486|0DHJ|2.70B|2700000000|7.14|161330|7.05|25|2023-07-28|15/06/2023|||||7.1399998664856|1|2023-05-09|15/03/2023|||||6.7800002098083|1
2024-03-03 01:05:23|05753|961787|XIOR|969.07M|969070000|25.35|45607|-17.16|28|2024-04-26|15/03/2024|||||25.35000038147|1|2024-02-08|15/12/2023|||||26.5|1
2024-03-03 01:05:30|05754|948840|0NRN|3.92B|3920000000|33.2|1383|8.55|29|2024-04-25|15/03/2024|||||33.400001525879|1|2024-02-29|15/12/2023|||1020000000|1370000000|33.599998474121|1
2024-03-03 01:05:37|05755|948875|0NYH|2.31B|2310000000|15|6216|-9.1|31|2024-04-24|15/03/2024|||||14.880000114441|1|2024-02-29|15/12/2023|||780000000|798000000|14.489999771118|1
2024-03-03 01:05:42|05756|6799|CWR|335.85M|335850000|174|879715|-59.23|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
2024-03-03 01:05:48|05757|26136|MYCR|33.63B|33630000000|344.6|117404|55.09|43|2024-04-18|15/03/2024||3.95||1640000000|344.60000610352|1|2024-02-08|15/12/2023|5.1|3.27|1970000000|1740000000|312.20001220703|1
2024-03-03 01:05:54|05758|955651|VZN|4.3B|4300000000|109.40|11124|46.06|30|2024-05-29|15/03/2024|||||109.40000152588|1|2024-02-29|15/12/2023|||||110.19999694824|1
2024-03-03 01:06:02|05759|948530|0GAF|2.31B|2310000000|21.22|37034|45.14|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
2024-03-03 01:06:07|05760|1168296|BYIT|1.36B|1360000000|566|772691|43.36|6|2022-10-26|15/08/2022|0.09||93530000||438|1|2022-05-24|15/02/2022|0.06||196600000||433.30499267578|1
2024-03-03 01:06:14|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
2024-03-03 01:06:19|05762|28351|LTGL|663.13M|663130000|83.85|1644051|-41.77|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
2024-03-03 01:06:23|05763|1162559|AAF|3.65B|3650000000|97.15|3033492|-19.31|0||
2024-03-03 01:06:29|05764|25967|UPNRF|2.24B|2240000000|30.70|320|75.13|0||
2024-03-03 01:06:35|05765|948668|0KDK|1.47B|1470000000|16.3|32975|0|27|2024-04-23|15/03/2024|||||22.889999389648|1|2024-02-09|15/12/2023|||299600000|289300000|22.889999389648|1
2024-03-03 01:06:43|05766|948572|0HA9|3.12B|3120000000|17.69|146055|43.35|31|2024-04-25|15/03/2024||0.3013||965350000|17.690000534058|1|2024-02-28|15/12/2023|0.2494|0.3339|1330000000|1260000000|16.079999923706|1
2024-03-03 01:06:49|05767|989774|0RIE|1.75B|1750000000|3.232|2941|-21.87|31|2024-05-14|15/03/2024||-0.0381||168940000|3.2509999275208|1|2024-03-20|15/12/2023||0.0405||230900000|3.2509999275208|1
2024-03-03 01:06:55|05768|26445|REG1V|691.94M|691940000|26.02|32225|-27.32|33|2024-04-25|15/03/2024||0.1534||22380000|26.020000457764|1|2024-02-15|15/12/2023|0.27|0.251|29100000|27960000|24.879999160767|1
2024-03-03 01:07:02|05769|577|METSB|2.51B|2510000000|6.95|335963|-17.11|42|2024-04-25|15/03/2024||0.08||507330000|6.9499998092651|1|2024-02-15|15/12/2023|0.01|0.0108|422600000|450880000|6.5999999046326|1
2024-03-03 01:07:10|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
2024-03-03 01:07:15|05771|1170366|ATG|737.65M|737650000|607|398298|-10.34|7|2024-05-16|15/03/2024|||||607|1|2024-01-30|15/12/2023|||43900000|34630000|456.5|1
2024-03-03 01:07:22|05772|989972|0RG1|1.75B|1750000000|8.75|8593|3.8|29|2024-05-29|15/03/2024|||||8.7299995422363|1|2024-03-20|15/12/2023||||237000000|8.7299995422363|1
2024-03-03 01:07:29|05773|948499|0E6Y|3.07B|3070000000|17.44|22445|41.54|31|2024-05-08|15/03/2024||0.48||1050000000|17.239999771118|1|2024-03-21|15/12/2023||0.3675||1050000000|17.239999771118|1
2024-03-03 01:07:34|05774|1006171|BFF|2.03B|2030000000|10.88|324089|16.12|29|2024-05-09|15/03/2024|||||10.880000114441|1|2024-02-08|15/12/2023|0.3326|0.3326|122350000|122400000|10.279999732971|1
2024-03-03 01:07:40|05775|6866|GCC|580.29M|580290000|147.4|453109|-1.01|21|2024-05-22|15/02/2024||||770500000|147.39999389648|1|2024-01-31|15/11/2023|||||153|1
2024-03-03 01:07:46|05776|992975|BICO|2.97B|2970000000|42.13|384385|-35.76|29|2024-05-07|15/03/2024||-0.905||548350000|42.130001068115|1|2024-02-20|15/12/2023|-12.44|-0.035|636600000|723100000|47.580001831055|1
2024-03-03 01:07:52|05777|948913|0OFP|13.97B|13970000000|134.15|29501|45.39|31|2024-05-03|15/03/2024||-0.5767||11590000000|144.14999389648|1|2024-01-30|15/12/2023|4.01|3.05|15590000000|15620000000|127.69999694824|1
2024-03-03 01:07:59|05778|32232|CIEA|2.98B|2980000000|24.86|51303|-10.12|38|2024-05-08|15/03/2024|||||24.860000610352|1|2024-02-26|15/12/2023|||985000000|962560000|24.559999465942|1
2024-03-03 01:08:06|05779|942431|ANIM|1.31B|1310000000|4.146|564161|0.68|32|2024-05-06|15/03/2024||0.1279||91780000|4.1459999084473|1|2024-02-06|15/12/2023|0.1408|0.1408|119300000|114530000|4.1999998092651|1
2024-03-03 01:08:12|05780|958919|HTRO|6.66B|6660000000|32.8|2316331|-74.1|30|2024-04-26|15/03/2024||0.4031||1830000000|32.799999237061|1|2024-02-09|15/12/2023|0.94|0.38|1860000000|1770000000|23.270000457764|1
2024-03-03 01:08:18|05781|1013395|UNI|2.54B|2540000000|0.957|7673611|-18.76|29|2024-05-01|15/03/2024|||||0.95649999380112|1|2024-02-06|15/12/2023|-0.01|0.02|442000000|416930000|0.875|1
2024-03-03 01:08:25|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
2024-03-03 01:08:32|05783|948985|0QTZ|1.48B|1480000000|11.49|413342|68.83|31|2024-05-07|15/03/2024|||||11.430000305176|1|2024-02-22|15/12/2023||0.433|539000000|518300000|11.420000076294|1
2024-03-03 01:08:38|05784|7350|REDD|785.28M|785280000|350.5|558445|-15.75|24|2024-04-03|15/01/2024|||||350.5|1|2023-12-08|15/10/2023|0.3255|||700000|377.5|1
2024-03-03 01:08:44|05785|948664|0KBQ|11.58B|11580000000|35.2|32800|7.1|29|2024-04-29|15/03/2024||0.163||7760000000|34.990001678467|1|2024-02-12|15/12/2023|0.142|0.3874|7960000000|8310000000|34.310001373291|1
2024-03-03 01:08:50|05786|29887|MOL|1.27B|1270000000|34|15048|20.06|34|2024-05-10|15/03/2024|||||34|1|2024-03-13|15/12/2023|||||34|1
2024-03-03 01:08:57|05787|989924|0O0N|13.22B|13220000000|565|1206|1.43|31|2024-04-30|15/03/2024|||||568|1|2024-03-04|15/12/2023||12.9||8800000000|568|1
2024-03-03 01:09:05|05788|948673|0KII|79.48B|79480000000|79.5|404980|-0.39|31|2024-04-24|15/03/2024||2.62||28340000000|79.610000610352|1|2024-01-31|15/12/2023|1.86|1.49|26470000000|25780000000|77.449996948242|1
2024-03-03 01:09:09|05789|1174544|CINT|2.98B|2980000000|13.98|1100624|-25.72|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
2024-03-03 01:09:15|05790|961782|SFRG|5.14B|5140000000|9.92|1669796|-49.37|31|2024-04-25|15/03/2024||0.4239||1750000000|9.9180002212524|1|2024-02-07|15/12/2023|0.42|0.4041|1740000000|1740000000|10.335000038147|1
2024-03-03 01:09:20|05791|1172313|KAHOTNOK|17.09B|17090000000|34.17|23514|66.28|0||
2024-03-03 01:09:27|05792|948876|0RJN|4.06B|4060000000|0.2685|24558419|22.73|31|2024-05-15|15/03/2024|||||0.27000001072884|1|2024-02-26|15/12/2023|0.014|0.0125|977000000|977000000|0.27000001072884|1
2024-03-03 01:09:33|05793|989714|0RQ2|12.23B|12230000000|133|5343|-4.72|31|2024-04-24|15/03/2024||2.4||9150000000|133.25|1|2024-02-07|15/12/2023|2.71|2.68|10110000000|9180000000|120.69999694824|1
2024-03-03 01:09:40|05794|44421|JUSTJ|898.48M|898480000|86.5|2199749|8.33|34|2024-05-29|15/03/2024|||||86.5|1|2024-03-07|15/12/2023||0.145|||86.5|1
2024-03-03 01:09:47|05795|42776|CEE|1.85B|1850000000|93.4|16140|-7.65|38|2024-04-18|15/03/2024|||||1.5700000524521|1|2024-03-21|15/12/2023||0.0946||357520000|1.5700000524521|1
2024-03-03 01:09:54|05796|26108|HMSN|21.73B|21730000000|465.8|56064|9.65|32|2024-04-16|15/03/2024||2.52||710670000|465.79998779297|1|2024-01-26|15/12/2023|2.35|2.46|760000000|760000000|504|1
2024-03-03 01:10:02|05797|948845|0NTM|2.03B|2030000000|30|2824|-11.14|31|2024-05-08|15/03/2024||0.3679||674680000|29.89999961853|1|2024-03-13|15/12/2023||0.5223||753580000|29.89999961853|1
2024-03-03 01:10:08|05798|997109|LXIL|1.72B|1720000000|100.1|7638744|-9.33|20|2024-02-28|15/12/2023|||||100.90000152588|1|2023-12-04|15/09/2023|||||96.650001525879|1
2024-03-03 01:10:14|05799|948989|0QWA|3.25B|3250000000|24.68|32592|6.59|31|2024-05-08|15/03/2024|||||24.75|1|2024-02-05|15/12/2023|||425900000|421500000|26.030000686646|1
2024-03-03 01:10:20|05800|1172943|LDA|996.54M|996540000|0.916|417918|-2.14|15|2024-04-19|15/03/2024|||||0.91600000858307|1|2024-02-21|15/12/2023||0.0135||240620000|0.9210000038147|1
2024-03-03 01:10:25|05801|989701|0DNW|16.34B|16340000000|80.95|18120|-7.59|31|2024-05-15|15/03/2024||2.33||8280000000|80.699996948242|1|2024-02-28|15/12/2023|1.4|1.38|8750000000|8750000000|73.129997253418|1
2024-03-03 01:10:32|05802|33695|GIMBb|1.23B|1230000000|44.05|92|7.41|26|2024-05-23|15/03/2024|||||46.080001831055|1|2024-02-26|15/12/2023|||||46.080001831055|1
2024-03-03 01:10:39|05803|948867|0RPI|3.63B|3630000000|1.8215|6917869|18.95|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
2024-03-03 01:10:46|05804|7126|OXB|170.93M|170930000|171|247776|-69.57|32|2024-05-08|15/03/2024|||||171|1|2024-02-28|15/12/2023||-39.15||46700000|172.80000305176|1
2024-03-03 01:10:53|05805|6699|MTO|1.35B|1350000000|107.2|2139877|32.02|33|2024-06-06|15/03/2024||0.056|||107.19999694824|1|2024-01-25|15/12/2023|||1150000000|1150000000|99.900001525879|1
2024-03-03 01:10:59|05806|1054857|CRAYN|6.66B|6660000000|75.45|645802|-22.58|30|2024-05-08|15/03/2024||0.3958||1650000000|75.449996948242|1|2024-02-14|15/12/2023|1.84|1.84|1810000000|1760000000|90.550003051758|1
2024-03-03 01:11:07|05807|8809|SANOMA|1.08B|1080000000|6.62|64752|-23.2|42|2024-05-08|15/03/2024||-0.2387||211310000|6.6199998855591|1|2024-02-07|15/12/2023|-0.25|-0.226|253000000|252120000|6.7300000190735|1
2024-03-03 01:11:12|05808|1084278|0SE5|1.04B|1040000000|66.8|1606|-42.24|0||
2024-03-03 01:11:17|05809|28054|SMSS|1.27B|1270000000|949|2022465|11.78|18|2023-03-13|15/12/2022|0.08||72840000||830|1|2022-09-12|15/06/2022|0.03||62680000||893|1
2024-03-03 01:11:23|05810|989961|0RES|10.92B|10920000000|127.1|7036|4.41|31|2024-05-16|15/03/2024||3.52||2040000000|126.69999694824|1|2024-03-06|15/12/2023||3.6||2240000000|126.69999694824|1
2024-03-03 01:11:28|05811|1024183|SEYMF|1.5B|1500000000|11.05|566|-44.74|5|2019-02-28|15/12/2018|||||||2018-11-12|15/09/2018||||||
2024-03-03 01:11:34|05812|1010690|SDIPb|9.41B|9410000000|247.6|52468|1.06|29|2024-04-25|15/03/2024|||||247.60000610352|1|2024-02-09|15/12/2023||2.7|1370000000|1370000000|260.60000610352|1
2024-03-03 01:11:42|05813|6829|RCH|189.25M|189250000|60.41|743727|-31.86|37|2024-05-29|15/03/2024|||||60.409999847412|1|2024-03-05|15/12/2023||||280000000|60.409999847412|1
2024-03-03 01:11:49|05814|989812|0IUJ|3.55B|3550000000|51.4|13931|-20.91|31|2024-04-25|15/03/2024|||||52|1|2024-02-28|15/12/2023|||187800000|189100000|49.650001525879|1
2024-03-03 01:11:55|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
2024-03-03 01:12:02|05816|29948|TIP|1.47B|1470000000|8.89|116268|16.67|36|2024-05-13|15/03/2024|||||8.8900003433228|1|2024-03-13|15/12/2023|||||8.8900003433228|1
2024-03-03 01:12:07|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
2024-03-03 01:12:14|05818|948546|0GXJ|9.03B|9030000000|77.35|42928|3.08|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
2024-03-03 01:12:19|05819|1141818|UPR|651.39M|651390000|2.76|56238|-18.62|0||
2024-03-03 01:12:25|05820|949753|BUFAB|15.01B|15010000000|397.8|70248|46.25|31|2024-04-25|15/03/2024||4.42||2330000000|397.79998779297|1|2024-02-08|15/12/2023|2.57|2.92|1940000000|2040000000|375.60000610352|1
2024-03-03 01:12:32|05821|948903|0O9B|1.68B|1680000000|8.04|56658|-10.41|31|2024-05-13|15/03/2024||||257840000|8|1|2024-02-19|15/12/2023|-0.02|-0.02|219950000|225720000|8.6099996566772|1
2024-03-03 01:12:39|05822|963042|ATSV|751.36M|751360000|18.71|3514|-38.9|30|2024-06-06|15/03/2024||-0.31||404900000|19.489999771118|1|2024-02-01|15/12/2023|-1.19|1.09|391000000|526400000|22.680000305176|1
2024-03-03 01:12:45|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
2024-03-03 01:12:51|05824|1159368|N91|1.5B|1500000000|166.3|436883|-18.24|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
2024-03-03 01:12:58|05825|13056|VIGR|3.43B|3430000000|26.8|32922|1.13|43|2024-05-29|15/03/2024|||||26.799999237061|1|2024-03-12|15/12/2023|||||26.799999237061|1
2024-03-03 01:13:05|05826|949768|PLAZb|9.41B|9410000000|78.5|132846|-10.59|31|2024-04-17|15/03/2024||1.1||409430000|78.5|1|2024-01-26|15/12/2023|1.34|0.955|389000000|382130000|77|1
2024-03-03 01:13:11|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
2024-03-03 01:13:17|05828|6560|MGNS|1.09B|1090000000|2,345.00|49074|31.3|19|2023-02-22|15/12/2022|0.38||1910000000||1650|1|2022-08-02|15/06/2022|0.92||1700000000||1996|1
2024-03-03 01:13:24|05829|942521|GRANG|10.96B|10960000000|103.1|122401|16.76|32|2024-04-25|15/03/2024||2.52||5580000000|103.09999847412|1|2024-01-25|15/12/2023|1.01|1.01|4970000000|4970000000|104.5|1
2024-03-03 01:13:30|05830|955872|FLOW|734.65M|734650000|16.85|176686|-26.23|33|2024-04-25|15/03/2024||0.40||85980000|16.85000038147|1|2024-02-08|15/12/2023|0.1483|0.22|74350000|76340000|16.190000534058|1
2024-03-03 01:13:36|05831|1159419|MUSTI|869.42M|869420000|26.04|190038|50.17|21|2024-04-30|15/03/2024||0.2033||112470000|26.040000915527|1|2024-01-31|15/12/2023|0.22|0.27|115700000|118800000|26.159999847412|1
2024-03-03 01:13:41|05832|948765|0MSJ|13.91B|13910000000|106.3|533627|-45.59|0||
2024-03-03 01:13:47|05833|994313|GOGLTNOK|27.82B|27820000000|13.25|15508|31.22|31|2024-05-29|15/03/2024||2.23||1750000000|141|1|2024-02-28|15/12/2023|3.07|2.81|2080000000|2080000000|124.19999694824|1
2024-03-03 01:13:54|05834|32178|ROVI|3.9B|3900000000|75.35|80971|81.04|38|2024-05-08|15/03/2024|||||75.349998474121|1|2024-02-26|15/12/2023|||235000000|234800000|71.050003051758|1
2024-03-03 01:14:00|05835|1073139|BHGF|3.1B|3100000000|17.27|1081991|35.98|29|2024-04-25|15/03/2024||-0.265||2360000000|17.270000457764|1|2024-01-26|15/12/2023|-0.89|-0.405|2830000000|2830000000|12.64999961853|1
2024-03-03 01:14:06|05836|1055079|GLV|685.57M|685570000|1.184|182789|18.54|0||
2024-03-03 01:14:13|05837|7018|WBD|2B|2000000000|1.998|1366836|14.83|40|2024-05-08|15/03/2024|||||1.9980000257492|1|2024-03-14|15/12/2023|||||1.9980000257492|1
2024-03-03 01:14:20|05838|989757|0N4I|2.01B|2010000000|23.1|2977|22.88|26|2024-05-09|15/03/2024|||||23.200000762939|1|2024-03-05|15/12/2023|||||23.200000762939|1
2024-03-03 01:14:27|05839|977689|TOKMAN|920.03M|920030000|15.64|87230|16.72|31|2024-05-17|15/03/2024||-0.08||340430000|15.640000343323|1|2024-03-22|15/12/2023||0.5027||468880000|15.640000343323|1
2024-03-03 01:14:34|05840|26053|BIOGb|13.15B|13150000000|130.2|110139|30.62|39|2024-05-07|15/03/2024||1.19||378550000|130.19999694824|1|2024-02-07|15/12/2023|0.67|0.59|297770000|287500000|113|1
2024-03-03 01:14:41|05841|948943|0P52|2.04B|2040000000|12.31|27393|-32.95|31|2024-05-07|15/03/2024||0.0417||290100000|12.369999885559|1|2024-03-05|15/12/2023||0.0436||306870000|12.369999885559|1
2024-03-03 01:14:47|05842|23597|ACEm|2.92B|2920000000|13.75|3017|-4.17|36|2024-05-09|15/03/2024|||||13.779999732971|1|2024-03-05|15/12/2023|||||13.779999732971|1
2024-03-03 01:14:53|05843|1010841|MTRS|34.37B|34370000000|188.3|278328|87.36|29|2024-04-23|15/03/2024||1.55||3790000000|188.30000305176|1|2024-01-22|15/12/2023|0.3|1.74|3660000000|3740000000|155.30000305176|1
2024-03-03 01:14:59|05844|1081634|CRLI|2.46B|2460000000|21.85|53073|-14.98|28|2024-05-09|15/03/2024||0.17||168670000|21.85000038147|1|2024-03-06|15/12/2023||0.1||150530000|21.85000038147|1
2024-03-03 01:15:14|05845|989910|0KBT|1.48B|1480000000|2.225|182954|-14.5|31|2024-05-09|15/03/2024|||||2.1930000782013|1|2024-03-28|15/12/2023|||||2.1930000782013|1
2024-03-03 01:15:20|05846|7064|ECMPA|1.04B|1040000000|19.7|46517|-15.01|36|2024-05-03|15/03/2024|||||19.700000762939|1|2024-03-22|15/12/2023|||||19.700000762939|1
2024-03-03 01:15:26|05847|989780|0EEI|4.28B|4280000000|24|51930|19.05|27|2024-05-29|15/03/2024|||||24|1|2024-02-29|15/12/2023|0.81||909100000||23.35000038147|1
2024-03-03 01:15:34|05848|989950|0JH4|14.29B|14290000000|121.8|9069|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
2024-03-03 01:15:41|05849|1056296|UNIQ|2.46B|2460000000|8.03|945|-1.21|31|2024-05-24|15/03/2024|||||8.1400003433228|1|2024-03-07|15/12/2023|||||8.1400003433228|1
2024-03-03 01:15:49|05850|989777|0RAI|11.9B|11900000000|73.9|20974|0.47|31|2024-04-25|15/03/2024||0.4675||2030000000|74.550003051758|1|2024-02-01|15/12/2023|2.6|2.65|3070000000|3070000000|79.180000305176|1
2024-03-03 01:15:55|05851|989784|0K9H|942.06M|942060000|3|23164|-10.68|26|2024-04-29|15/03/2024|||||3.0099999904633|1|2024-02-26|15/12/2023|||109500000|111000000|3.0099999904633|1
2024-03-03 01:16:02|05852|964568|AR4G|486.77M|486770000|17.85|40874|10.73|31|2023-08-10|15/06/2023|||||17.85000038147|1|2023-05-11|15/03/2023|||743800000||16.479999542236|1
2024-03-03 01:16:08|05853|949103|HBRN|891.98M|891980000|136.900|28758.31|0|0||
2024-03-03 01:16:13|05854|995934|DEC|455.3M|455300000|957|510545|-53.13|24|2024-05-29|15/03/2024|||||957|1|2024-03-19|15/12/2023|||||957|1
2024-03-03 01:16:18|05855|1123217|ILTY|388.12M|388120000|4.63|263182|-32.51|22|2024-05-09|15/03/2024|||||4.6300001144409|1|2024-02-09|15/12/2023|||76900000|99400000|5.0700001716614|1
2024-03-03 01:16:23|05856|1024305|PHMMF|602.12M|602120000|30.66|942|-49.71|5|2019-02-26|15/12/2018|||||19.770000457764|1|2018-10-30|15/09/2018|||24250000||12.479999542236|1
2024-03-03 01:16:29|05857|985189|SECARE|8.75B|8750000000|55.1|230818|102.42|30|2024-04-25|15/03/2024||0.235||596200000|55.099998474121|1|2024-02-15|15/12/2023|-0.08|0.2111|627100000|599450000|58.819999694824|1
2024-03-03 01:16:36|05858|6788|CHG|966.66M|966660000|354|991350|23.13|35|2024-04-03|15/01/2024|||||354|1|2023-12-12|15/10/2023|0.1187|0.1187||262100000|327.5|1
2024-03-03 01:16:42|05859|942380|SPI|940.9M|940900000|233|490780|1.3|25|2024-05-29|15/03/2024|||||233|1|2024-02-29|15/12/2023||2.30||692000000|236.5|1
2024-03-03 01:16:50|05860|28689|NCCG|389.52M|389520000|124.6|611664|-26.27|31|2024-05-01|15/02/2024|||||124.59999847412|1|2024-01-25|15/11/2023||5.69||161000000|131|1
2024-03-03 01:16:54|05861|1080046|TM17|338.25M|338250000|235|1514782|-48.91|12|2023-03-28|15/12/2022|0.1||84200000||444|1|2022-09-12|15/06/2022|0.06||53250000||364.5|1
2024-03-03 01:17:00|05862|1009008|DLTTF|1.04B|1040000000|4.32|10678|0|0||
2024-03-03 01:17:06|05863|15203|CFEB|179.44M|179440000|7.2|5198|-25.16|35|2024-05-22|15/03/2024|||||7.1999998092651|1|2024-02-27|15/12/2023|||||7.5|1
2024-03-03 01:17:12|05864|6775|KLR|636.8M|636800000|875|123332|7.89|31|2024-05-29|15/03/2024|||||875|1|2024-03-05|15/12/2023|||||875|1
2024-03-03 01:17:18|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
2024-03-03 01:17:24|05866|26128|KNOW|4.33B|4330000000|157.8|50769|-26.94|37|2024-05-03|15/03/2024||3.19||1840000000|157.80000305176|1|2024-02-08|15/12/2023|3.32|4.16|1820000000|1820000000|147|1
2024-03-03 01:17:31|05867|989808|0QAG|2.04B|2040000000|330.5|487|8.84|29|2024-04-23|15/03/2024|||||332.5|1|2024-03-13|15/12/2023|||||332.5|1
2024-03-03 01:17:37|05868|948915|0OFU|1.97B|1970000000|3.054|1284268|0.3|31|2024-05-09|15/03/2024|||||3.0429999828339|1|2024-02-29|15/12/2023|||1370000000|1280000000|3.0199999809265|1
2024-03-03 01:17:43|05869|1177648|MEDX|634.57M|634570000|15.56|41841|-17.93|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
2024-03-03 01:17:49|05870|943384|PCELL|1.83B|1830000000|35.01|252368|-73.63|29|2024-04-25|15/03/2024||-0.2||57000000|35.009998321533|1|2024-02-08|15/12/2023|||||40.549999237061|1
2024-03-03 01:17:55|05871|26046|BEIAb|10.8B|10800000000|179.2|34371|-14.67|39|2024-04-26|15/03/2024||2.5||1820000000|179.19999694824|1|2024-02-15|15/12/2023|2.55|3.2|1700000000|1700000000|175|1
2024-03-03 01:18:03|05872|989887|0REQ|6.08B|6080000000|321|2945|6.93|31|2024-05-28|15/03/2024||8.6||4790000000|324|1|2024-02-27|15/12/2023|8.35|8.85|5300000000|5160000000|340|1
2024-03-03 01:18:09|05873|989994|0NZU|40.33B|40330000000|649|109383|168.3|30|2024-05-16|15/03/2024||-3.45||10390000|641.5|1|2024-02-27|15/12/2023|-4.27|-3.87|23240000|10160000|650.75|1
2024-03-03 01:18:16|05874|989811|0QXM|7.77B|7770000000|134|9306|14.79|31|2024-04-23|15/03/2024||1.12||1970000000|135.05000305176|1|2024-02-08|15/12/2023|3.4|3.01|2270000000|2550000000|127.34999847412|1
2024-03-03 01:18:21|05875|1165547|ACCA|4.79B|4790000000|7.94|948077|-48.67|16|2024-04-25|15/03/2024||-0.0719||396000000|7.9400000572205|1|2024-01-25|15/12/2023|-0.06|-0.06|573000000|573000000|10.439999580383|1
2024-03-03 01:18:25|05876|1072227|CIBUS|6.78B|6780000000|118.45|212484|-1.7|20|2024-04-23|15/03/2024||0.26||36500000|118.44999694824|1|2024-02-29|15/12/2023|-0.2|0.055|30000000|32830000|111.25|1
2024-03-03 01:18:32|05877|989760|0GTM|10.87B|10870000000|76.85|10081|-0.85|31|2024-04-26|15/03/2024||1.4||657270000|76.099998474121|1|2024-02-16|15/12/2023|-4.86|1.13|646000000|623340000|75.779998779297|1
2024-03-03 01:18:38|05878|989834|0IHM|25.01B|25010000000|198.3|3594|7.3|31|2024-04-12|15/03/2024||2.6||758280000|194.69999694824|1|2024-01-31|15/12/2023|2.68|2.67|710000000|711000000|211.10000610352|1
2024-03-03 01:18:47|05879|963647|SIAG|1.1B|1100000000|15.66|290|0.39|30|2024-05-27|15/03/2024|||||15.260000228882|1|2024-04-25|15/12/2023|||||15.260000228882|1
2024-03-03 01:18:54|05880|989820|0QV7|1.17B|1170000000|43.65|11323|3.82|26|2024-04-25|15/03/2024|||||43.229999542236|1|2024-02-22|15/12/2023|||||40.200000762939|1
2024-03-03 01:19:00|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
2024-03-03 01:19:06|05882|945695|DUST|5.52B|5520000000|12.21|2335463|-65.8|32|2024-07-02|15/05/2024||0.1367||5660000000|12.210000038147|1|2024-04-10|15/02/2024||0.1401||5960000000|12.210000038147|1
2024-03-03 01:19:13|05883|948529|0G9W|905.05M|905050000|2.85|67324|-12.31|31|2024-05-09|15/03/2024|||||2.8499999046326|1|2024-02-29|15/12/2023|||||2.8499999046326|1
2024-03-03 01:19:19|05884|15256|RETE|845.28M|845280000|58.8|9808|-15.03|28|2024-05-27|15/03/2024||||34140000|58.799999237061|1|2024-02-26|15/12/2023|4.68|||33610000|60.5|1
2024-03-03 01:19:26|05885|1076601|0SFN|13.81B|13810000000|21.78|135924|-45.51|26|2024-04-18|15/03/2024||0.1203||8460000000|21.60000038147|1|2024-02-08|15/12/2023|-0.73|-0.1146|8430000000|7880000000|21.489999771118|1
2024-03-03 01:19:33|05886|948972|0QF5|730M|730000000|3.65|30932|-29.57|31|2024-05-03|15/03/2024||0.2738||1050000000|3.6199998855591|1|2024-03-04|15/12/2023||0.2367||1260000000|3.6199998855591|1
2024-03-03 01:19:41|05887|27760|AMSU|450.96M|450960000|207.5|314842|-21.1|34|2024-05-29|15/03/2024|||||207.5|1|2024-03-13|15/12/2023||4.40||62500000|207.5|1
2024-03-03 01:19:47|05888|976461|FORT|359.87M|359870000|174.6|400082|-18.41|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
2024-03-03 01:19:53|05889|1073019|HARVIA|626.46M|626460000|33.44|40757|55.68|28|2024-05-03|15/03/2024||0.3961||43960000|33.439998626709|1|2024-02-08|15/12/2023|0.4|0.3991|39400000|39400000|26.739999771118|1
2024-03-03 01:20:00|05890|6890|FUGR|2.35B|2350000000|21|335102|76.92|37|2024-04-25|15/03/2024|||||21|1|2024-02-29|15/12/2023||0.75|560100000|513850000|18.930000305176|1
2024-03-03 01:20:06|05891|948633|0J1Z|1.68B|1680000000|3.28|81487|-22.46|31|2024-05-08|15/03/2024||0.08||395150000|3.2799999713898|1|2024-03-07|15/12/2023||0.035||412440000|3.2799999713898|1
2024-03-03 01:20:12|05892|958982|XVIVO|8.84B|8840000000|280.5|60416|18.6|31|2024-04-24|15/03/2024||0.39||167130000|280.5|1|2024-01-25|15/12/2023|2.2|1.58|156000000|156570000|328|1
2024-03-03 01:20:19|05893|1050738|WHRW|323.32M|323320000|76.1|1082090|-29.01|22|2024-02-28|15/12/2023|||||79.199996948242|1|2023-11-07|15/09/2023|||||79.599998474121|1
2024-03-03 01:20:24|05894|940774|NEXN|297.73M|297730000|210|326261|-33.38|20|2024-05-14|15/03/2024||0.007||70050000|210|1|2024-03-06|15/12/2023||0.0749||88470000|210|1
2024-03-03 01:20:29|05895|1162800|GVS|1.1B|1100000000|6.3|91329|25.62|20|2024-05-08|15/03/2024||0.07||112610000|6.3000001907349|1|2024-03-20|15/12/2023||0.05||109890000|6.3000001907349|1
2024-03-03 01:20:37|05896|26378|AKTIA|668.84M|668840000|9.22|49913|-12.02|33|2024-04-30|15/03/2024||0.325||76950000|9.2200002670288|1|2024-02-08|15/12/2023|0.2924|0.28|75200000|75200000|9.3100004196167|1
2024-03-03 01:20:43|05897|989677|0HA8|2.9B|2900000000|48.1|163|5.65|27|2024-05-15|15/03/2024|||||47.700000762939|1|2024-02-28|15/12/2023|||||48.450000762939|1
2024-03-03 01:20:50|05898|298|PFD|1.19B|1190000000|138.2|1059406|21.02|38|2024-05-16|15/03/2024||8.00||633300000|138.19999694824|1|2024-01-23|15/12/2023|||352700000||140.19999694824|1
2024-03-03 01:20:55|05899|993275|CSH|483.90M|483900000|79.80|4517286|29.97|12|2023-06-28|15/03/2023|||||80.300003051758|1|2022-12-06|15/09/2022|0.07||27790000||61.400001525879|1
2024-03-03 01:21:02|05900|989732|0RKF|1.14B|1140000000|33.2|1837|18.44|29|2024-05-09|15/03/2024|||||33.080001831055|1|2024-02-27|15/12/2023|||1090000000|1030000000|32.25|1
2024-03-03 01:21:09|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
2024-03-03 01:21:15|05902|1177463|VTSCn|2.98B|2980000000|74.5|37458|15.86|16|2024-05-08|15/03/2024|||||74.5|1|2024-03-14|15/12/2023||2.48||2480000000|74.5|1
2024-03-03 01:21:22|05903|948600|0HNZ|1.32B|1320000000|18.01|11014|18.06|26|2024-04-11|15/03/2024|||||17.979999542236|1|2024-02-15|15/12/2023|||200000000||17.360000610352|1
2024-03-03 01:21:27|05904|948688|0LO9|686M|686000000|21.47|58181|-44.33|0||
2024-03-03 01:21:35|05905|26195|SKISb|10.14B|10140000000|129.4|90617|12.82|44|2024-06-20|15/05/2024||4.33||1510000000|129.39999389648|1|2024-03-20|15/02/2024||9.7||2510000000|129.39999389648|1
2024-03-03 01:21:43|05906|940904|VCP|295.37M|295370000|256|143955|-54.61|32|2024-02-28|15/12/2023|||||248.5|1|2023-11-22|15/09/2023|||||302|1
2024-03-03 01:21:50|05907|954908|COOR|4.31B|4310000000|45.34|221433|-36.1|32|2024-04-24|15/03/2024||0.8||3160000000|45.340000152588|1|2024-02-08|15/12/2023|0.939|0.94|3290000000|3290000000|39.639999389648|1
2024-03-03 01:21:56|05908|942711|TNXT|839.94M|839940000|18.5|70009|-21.74|30|2024-05-14|15/03/2024||||97000000|18.5|1|2024-03-07|15/12/2023||||135300000|18.5|1
2024-03-03 01:22:04|05909|15254|RECT|659.67M|659670000|11.8|47388|-30.75|31|2024-04-29|15/03/2024|||||11.800000190735|1|2024-02-29|15/12/2023||||281000000|11.420000076294|1
2024-03-03 01:22:15|05910|1006463|ALPH|728.54M|728540000|1,690.00|192577|-7.4|14|2023-03-14|15/12/2022|0.51||52190000||1840|1|2022-08-30|15/06/2022|0.32||46140000||1825|1
2024-03-03 01:22:48|05911|948745|0MKO|1.47B|1470000000|6.68|84373|7.62|31|2024-05-09|15/03/2024|||||6.6399998664856|1|2024-02-29|15/12/2023||0.0245|454000000|435800000|6.7300000190735|1
2024-03-03 01:23:07|05912|32424|EMISG|1.23B|1230000000|1,920.00|785585|3|19|2023-03-15|15/12/2022|||||1838|1|2022-09-07|15/06/2022|0.19||87270000||1880|1
2024-03-03 01:23:37|05913|7464|VLAN|1.33B|1330000000|31.6|112852|14.7|34|2024-04-30|15/03/2024|||||31.60000038147|1|2024-02-22|15/12/2023||1.34||325000000|27.64999961853|1
2024-03-03 01:24:08|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
2024-03-03 01:24:16|05915|28365|GGPL|328.33M|328330000|6.45|11019852|-16.23|15|2023-03-01|15/12/2022|-0||||7.8499999046326|1|2022-11-09|15/06/2022|-0||||7.8000001907349|1
2024-03-03 01:24:22|05916|1166927|VACC|5.55B|5550000000|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
2024-03-03 01:24:32|05917|994376|SVOLb|6.32B|6320000000|60.55|141352|-10.19|28|2024-03-12|15/02/2024|||||60.549999237061|1|2023-12-13|15/11/2023|||||55.849998474121|1
2024-03-03 01:24:39|05918|29838|EMBI|3.01B|3010000000|8.86|163139|8.31|43|2024-05-07|15/03/2024|||||8.8599996566772|1|2024-02-08|15/12/2023|||504000000|470000000|8.5299997329712|1
2024-03-03 01:24:45|05919|954889|CRN|803.27M|803270000|123.8|768532|37.25|14|2022-09-07|15/06/2022|||||84.599998474121|1|2022-03-03|15/12/2021|||||105.80000305176|1
2024-03-03 01:24:52|05920|29836|ELEN|692.99M|692990000|8.67|95642|-45.2|36|2024-05-15|15/03/2024|||||8.670000076294|1|2024-03-14|15/12/2023|||||8.670000076294|1
2024-03-03 01:24:59|05921|29867|ITMI|1.22B|1220000000|28.85|14835|16.57|38|2024-05-09|15/03/2024|||||28.85000038147|1|2024-03-05|15/12/2023|||||28.85000038147|1
2024-03-03 01:25:06|05922|989750|0O7J|1.26B|1260000000|9.44|3616|-2.97|26|2024-05-08|15/03/2024||0.13||247000000|9.4799995422363|1|2024-02-22|15/12/2023|0.16|0.07|222000000|214960000|9.4300003051758|1
2024-03-03 01:25:11|05923|1031738|KETL|147.85M|147850000|67.6|507367|-32.53|15|2023-03-29|15/12/2022|0.04||56230000||88.199996948242|1|2022-09-20|15/06/2022|0.04||50690000||146|1
2024-03-03 01:25:18|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
2024-03-03 01:25:25|05925|1052374|NLFSK|3.46B|3460000000|127.6|25951|-3.33|28|2024-05-16|15/03/2024|||||127.59999847412|1|2024-02-15|15/12/2023|0.3|0.2|253000000|255130000|126.80000305176|1
2024-03-03 01:25:32|05926|989857|0QEP|1.74B|1740000000|5.32|4808|27.95|31|2024-04-24|15/03/2024|||||5.3379998207092|1|2024-03-05|15/12/2023||||1120000000|5.3379998207092|1
2024-03-03 01:25:39|05927|6919|NSTEc|376.1M|376100000|18.66|23316|-18.69|32|2024-04-18|15/03/2024|||||18.659999847412|1|2024-01-25|15/12/2023|||||18.60000038147|1
2024-03-03 01:25:47|05928|1010887|BOOZT|9.08B|9080000000|136.4|131110|8.69|29|2024-04-26|15/03/2024||0.1625||1720000000|136.39999389648|1|2024-02-08|15/12/2023|2.69|2.36|2990000000|2910000000|119.80000305176|1
2024-03-03 01:25:58|05929|28560|CRW|738.17M|738170000|2,110.0|136275|40.67|13|2023-03-13|15/12/2022|||||1480|1|2022-09-19|15/06/2022|||||1810|1
2024-03-03 01:26:03|05930|28050|PCTN|351.12M|351120000|64.4|945412|-15.82|15|2023-05-24|15/03/2023|||||77.300003051758|1|2022-11-08|15/09/2022|-0.02||25070000||87.400001525879|1
2024-03-03 01:26:11|05931|29878|MARR|745.85M|745850000|11.34|151423|-1.22|42|2024-05-15|15/03/2024|||||11.340000152588|1|2024-03-12|15/12/2023|||||11.340000152588|1
2024-03-03 01:26:17|05932|28494|ALAPH|225.61M|225610000|41.75|958989|-39.93|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
2024-03-03 01:26:22|05933|28641|RSTP|314.93M|314930000|230|260047|-26.98|24|2024-05-16|15/03/2024|||||230|1|2024-03-14|15/12/2023|||||230|1
2024-03-03 01:26:29|05934|26066|CEVI|6.11B|6110000000|256|20122|26.73|33|2024-04-25|15/03/2024||1.61||176030000|256|1|2024-02-07|15/12/2023|2.1|1.35|200800000|176480000|220|1
2024-03-03 01:26:36|05935|6915|BAMN|877.41M|877410000|3.262|1247036|32.93|36|2024-05-02|15/03/2024|||||3.2620000839233|1|2024-02-15|15/12/2023|||1740000000|1540000000|2.5499999523163|1
2024-03-03 01:26:43|05936|989867|0KIZ|16.98B|16980000000|127.94|14080|-30.03|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
2024-03-03 01:26:49|05937|993187|SAGAd|88.34B|88340000000|29.35|355393|9.11|24|2023-05-09|15/03/2023|-0.6||1010000000||25.5|1|2023-02-17|15/12/2022|0.62||971000000||26|1
2024-03-03 01:26:56|05938|26405|WITH|185.37M|185370000|1.057|182338|-35.07|36|2024-04-24|15/03/2024||-0.0133||37070000|1.057000041008|1|2024-02-13|15/12/2023|-0.07|-0.0525|38000000|37980000|1.0809999704361|1
2024-03-03 01:27:02|05939|989788|0HV8|2.55B|2550000000|102.6|594|0.48|26|2024-05-29|15/03/2024|||||104|1|2024-03-18|15/12/2023|||||104|1
2024-03-03 01:27:09|05940|6601|HFD|340.01M|340010000|156|1146323|-23|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
2024-03-03 01:27:15|05941|28486|AVON|293.37M|293370000|978|52696|2.68|19|2023-05-22|15/03/2023|||||991|1|2022-12-13|15/09/2022||38.26||116780000|1030|1
2024-03-03 01:27:21|05942|1017270|SEDANA|1.74B|1740000000|17.52|151171|-24.22|29|2024-04-25|15/03/2024||-0.12||39300000|17.520000457764|1|2024-02-15|15/12/2023|-0.38|-0.1513|44750000|39440000|19.950000762939|1
2024-03-03 01:27:27|05943|968983|WJG|117.07M|117070000|46.3|1167488|-50.95|14|2023-01-25|15/09/2022|0.1||214100000||109|1|2022-05-17|15/03/2022|-0.05||193000000||231|1
2024-03-03 01:27:33|05944|949086|ESP|549.73M|549730000|91.1|964073|4.83|15|2023-03-01|15/12/2022|-0||37370000||86.5|1|2022-08-10|15/06/2022|0.12||35630000||94.5|1
2024-03-03 01:27:39|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
2024-03-03 01:27:44|05946|940860|FDEV|48.87M|48870000|126.6|537762|-71.84|15|2023-01-19|15/11/2022|0.17||57120000||470.5|1|2022-09-06|15/05/2022|0.28||64920000||1370|1
2024-03-03 01:27:50|05947|1031111|SPOLS|14.27B|14270000000|123.2|29215|-3.6|29|2024-05-08|15/03/2024||4.05||1430000000|123.19999694824|1|2024-03-04|15/12/2023||3.49||1390000000|123.19999694824|1
2024-03-03 01:27:56|05948|989813|0QT8|523.75M|523750000|0.99|174722|-9.98|27|2024-05-29|15/03/2024|||||0.97399997711182|1|2024-02-23|15/12/2023||0.033|||1.0269999504089|1
2024-03-03 01:28:03|05949|989898|0JXF|17.67B|17670000000|214.5|20204|49.69|31|2024-04-25|15/03/2024||2.92||2610000000|216.75|1|2024-01-31|15/12/2023|8.2|4.59|2350000000|2370000000|189.19999694824|1
2024-03-03 01:28:08|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
2024-03-03 01:28:15|05951|989897|0MTK|641.16M|641160000|20.8|28891|0|26|2024-04-29|15/03/2024|||||23.799999237061|1|2024-02-13|15/12/2023|||||23.799999237061|1
2024-03-03 01:28:21|05952|28261|DOTD|296.17M|296170000|96.6|329437|4.89|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
2024-03-03 01:28:27|05953|989722|0DTI|9.23B|9230000000|217|4467|-19.35|26|2024-05-03|15/03/2024||8.86||3310000000|216.75|1|2024-03-04|15/12/2023||5.33||3180000000|216.75|1
2024-03-03 01:28:33|05954|948959|0Q8P|944.03M|944030000|1.776|99472|-6.81|31|2024-04-30|15/03/2024||0.05||1090000000|1.7799999713898|1|2024-02-29|15/12/2023|0.04|0.04|942000000|980590000|1.7699999809265|1
2024-03-03 01:28:40|05955|989933|0RD7|10.2B|10200000000|53.34|92609|52.08|31|2024-04-24|15/03/2024||-0.635||4640000000|53.759998321533|1|2024-02-14|15/12/2023|0.8761|0.875|5410000000|5410000000|52.240001678467|1
2024-03-03 01:28:47|05956|586|YIT|337.37M|337370000|1.61|316731|-41.15|42|2024-04-30|15/03/2024||-0.0367||409170000|1.6100000143051|1|2024-02-09|15/12/2023|-0.02|-0.02|597000000|597000000|1.8700000047684|1
2024-03-03 01:28:53|05957|943188|ERGO|701.05M|701050000|1,346.00|810885|16.44|15|2023-03-21|15/12/2022|0.15||75350000|72600000|1020|1|2022-09-26|15/06/2022|0.14||69920000||1160|1
2024-03-03 01:29:00|05958|955674|IVSO|10.02B|10020000000|222.5|97035|0.23|32|2024-05-07|15/03/2024||1.14||325000000|222.5|1|2024-02-13|15/12/2023|1.12|1.11|346000000|345900000|214.5|1
2024-03-03 01:29:04|05959|989761|0HDP|9.61B|9610000000|305.80|27047|-40.77|0||
2024-03-03 01:29:10|05960|948973|0QFC|1.19B|1190000000|8.67|3393|-4.19|31|2024-04-25|15/03/2024||0.12||639000000|8.6750001907349|1|2024-02-08|15/12/2023|0.00|0.16|670000000|713000000|8.6999998092651|1
2024-03-03 01:29:17|05961|989845|0HDJ|6.46B|6460000000|115.4|1547|-2.75|31|2024-05-16|15/03/2024|||||116.80000305176|1|2024-02-14|15/12/2023|||4370000000|4250000000|104.23000335693|1
2024-03-03 01:29:23|05962|948793|0NE1|1.34B|1340000000|2.951|17274|144.67|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
2024-03-03 01:29:29|05963|948986|0A37|14.17B|14170000000|103.2|67812|4.42|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
2024-03-03 01:29:34|05964|6700|||||||19|2022-10-19|15/09/2022|||||1.2000000476837|1|2022-09-07|15/06/2022|||||1.2000000476837|1
2024-03-03 01:29:40|05965|28232|FDPF|323.01M|323010000|1,150.0|172866|-37.84|16|2023-05-08|15/02/2023||33.60|||1850|1|2022-10-18|15/08/2022|0.03||147400000||1380|1
2024-03-03 01:29:45|05966|1090524|ARB|99.27M|99270000|17.2|11843679|27.41|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
2024-03-03 01:29:51|05967|6838|STEMS|557.69M|557690000|419|239981|-11.42|34|2024-03-19|15/02/2024|||||419|1|2024-01-30|15/11/2023|0.177|0.177|||398|1
2024-03-03 01:29:57|05968|6763|HLCL|241.78M|241780000|196|184329|-44.55|16|2023-05-22|15/03/2023|||||286.5|1|2022-11-22|15/09/2022|0.14||20180000||349.5|1
2024-03-03 01:30:05|05969|26009|NOBI|1.3B|1300000000|8.46|739276|-56.09|36|2024-05-14|15/03/2024||-0.09||3290000000|7.7199997901917|1|2024-02-20|15/12/2023|-0.6956|-0.695|3050000000|3300000000|10.430000305176|1
2024-03-03 01:30:11|05970|958973|STORYb|4.51B|4510000000|58.5|196031|32.08|29|2024-05-07|15/03/2024||-0.13||952000000|58.5|1|2024-02-15|15/12/2023|-9.34|-0.02|946100000|947770000|51|1
2024-03-03 01:30:18|05971|26097|FINGb|614.02M|614020000|1.02|10321458|-68.59|32|2024-05-07|15/03/2024|||||1.0234999656677|1|2024-02-08|15/12/2023||0.2435||668830000|1.154000043869|1
2024-03-03 01:30:25|05972|964907|STOG_p|938.2M|938200000|146|2740|-5.44|33|2024-05-15|15/03/2024|||||146|1|2024-04-25|15/12/2023|||||146|1
2024-03-03 01:30:31|05973|948980|0QIM|509.67M|509670000|3.61|46979|-2.14|31|2024-05-02|15/03/2024||0.09||240000000|3.6500000953674|1|2024-03-13|15/12/2023||0.07||235000000|3.6500000953674|1
2024-03-03 01:30:38|05974|32421|VLX|513.38M|513380000|282|357667|22.88|28|2024-02-28|15/12/2023|||||290|1|2023-11-23|15/09/2023|||||297.5|1
2024-03-03 01:30:45|05975|1163795|FLNG|1.37B|1370000000|267.6|377351|-28.68|31|2024-05-31|15/03/2024||0.5862||90030000|25.409999847412|1|2024-02-07|15/12/2023|0.7|0.7083|97200000|97710000|28.440000534058|1
2024-03-03 01:30:52|05976|948751|0ML0|1.65B|1650000000|0.8595|269055|-16.5|27|2024-05-15|15/03/2024|||||0.86000001430511|1|2024-03-14|15/12/2023||0.01||2280000000|0.86000001430511|1
2024-03-03 01:30:58|05977|1072992|ELMRA|3.64B|3640000000|33.4|339639|121.19|29|2024-05-08|15/03/2024||1.21||572000000|33.400001525879|1|2024-02-15|15/12/2023|0.835|0.8566|474000000|493070000|30.479999542236|1
2024-03-03 01:31:05|05978|989941|0MKM|580.61M|580610000|13.14|2042|-19.07|28|2024-04-18|15/03/2024|||||13.159999847412|1|2024-02-08|15/12/2023||||760000000|13.859999656677|1
2024-03-03 01:31:11|05979|994298|CREADa|9.54B|9540000000|70.25|101114|-21.11|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
2024-03-03 01:31:15|05980|28057|JSG|590.1M|590100000|142.4|648123|26.24|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
2024-03-03 01:31:22|05981|968997|GARO|1.65B|1650000000|33.04|156097|-61.36|31|2024-05-14|15/03/2024||0.01||322000000|33.040000915527|1|2024-02-21|15/12/2023|0.00||311000000|311000000|25.819999694824|1
2024-03-03 01:31:27|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
2024-03-03 01:31:33|05983|976471|DOMI|513.17M|513170000|3.43|134319|-5.38|30|2024-05-07|15/03/2024|||||3.4300000667572|1|2024-02-28|15/12/2023|||341700000|330500000|3.4849998950958|1
2024-03-03 01:31:40|05984|15212|ECONB|372.42M|372420000|2.08|67488|-33.86|37|2024-04-18|15/03/2024|||||2.079999923706|1|2024-02-14|15/12/2023|||||2.1949999332428|1
2024-03-03 01:31:45|05985|1173162|WIX|398.15M|398150000|159|532653|6|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
2024-03-03 01:31:52|05986|949736|AKSOA|17.54B|17540000000|35.94|1013726|-18.69|37|2024-04-25|15/03/2024||0.7825||9500000000|35.939998626709|1|2024-02-08|15/12/2023|0.96|0.5643|11000000000|9460000000|39.700000762939|1
2024-03-03 01:31:58|05987|1006174|GEST|1.69B|1690000000|2.96|477877|-32.82|30|2024-05-07|15/03/2024|||||2.960000038147|1|2024-02-27|15/12/2023|0.1|0.1487|3200000000|3130000000|3.1380000114441|1
2024-03-03 01:32:05|05988|989800|0GW8|7.49B|7490000000|66.8|38484|-10|31|2024-05-16|15/03/2024||1.18||1880000000|66|1|2024-02-22|15/12/2023|-1.3|-0.112|1940000000|1930000000|66.25|1
2024-03-03 01:32:12|05989|989843|0QFA|4.47B|4470000000|118|11531|41.87|31|2024-05-28|15/03/2024||-0.86||1770000000|118.5|1|2024-02-02|15/12/2023|4.98|5.7|2510000000|2510000000|123|1
2024-03-03 01:32:16|05990|989769|0QJX|3.8B|3800000000|12.6|21653|39.45|0||
2024-03-03 01:32:22|05991|958836|OTB|249.07M|249070000|149.2|1072334|-10.12|15|2023-05-22|15/03/2023|-0.03||73900000||102|1|2022-12-08|15/09/2022|0.063||144300000||125|1
2024-03-03 01:32:29|05992|989762|0E64|1.54B|1540000000|143.6|2248|35.58|31|2024-06-13|15/03/2024||0.71|||144.80000305176|1|2024-02-15|15/12/2023|1.61|1.59|478100000|441000000|129|1
2024-03-03 01:32:36|05993|948850|0NV4|1.42B|1420000000|43|8317|17.07|31|2024-04-24|15/03/2024|||||43.069999694824|1|2024-03-12|15/12/2023||||300700000|43.069999694824|1
2024-03-03 01:32:42|05994|989888|0MJ1|841.36M|841360000|24.2|813|-24.8|31|2024-04-26|15/03/2024|||||24.10000038147|1|2024-03-06|15/12/2023|||||24.10000038147|1
2024-03-03 01:32:52|05995|948717|0MGL|1.59B|1590000000|12.67|16908|-11|31|2024-04-23|15/03/2024|||||12.699999809265|1|2024-02-13|15/12/2023|||397700000||12.270000457764|1
2024-03-03 01:33:00|05996|985183|ACADE|4.98B|4980000000|47.16|289205|-4.15|31|2024-05-03|15/03/2024||2.15||4510000000|47.159999847412|1|2024-02-01|15/12/2023|1.12|1.37|4430000000|4370000000|56.849998474121|1
2024-03-03 01:33:06|05997|940911|CREI|320.5M|320500000|72.70|784799|-21.83|24|2024-04-23|15/03/2024|||||72.699996948242|1|2024-02-28|15/12/2023|||||72.400001525879|1
2024-03-03 01:33:11|05998|1122210|SASDQ|54.92M|54920000|0|4000|-85.71|0||
2024-03-03 01:33:25|05999|948988|0QVQ|599.56M|599560000|7.4|21766|-2.65|31|2024-05-03|15/03/2024|||||7.3600001335144|1|2024-02-08|15/12/2023||||458900000|7.1300001144409|1
2024-03-03 01:33:32|06000|989720|0RHA|2.58B|2580000000|8.06|29974|-65.09|31|2024-04-24|15/03/2024||-0.3036||1230000000|8.0600004196167|1|2024-02-01|15/12/2023|1.72|1.63|4990000000|4990000000|11.779999732971|1
2024-03-03 01:33:39|06001|431|NVGR|2.66B|2660000000|3.746|519186|11.03|41|2024-05-16|15/03/2024||0.06||447000000|3.7460000514984|1|2024-02-20|15/12/2023|0.1|0.06|507000000|470600000|3.8340001106262|1
2024-03-03 01:33:44|06002|28039|POLR|426.9M|426900000|445.5|214106|-13.66|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
2024-03-03 01:33:52|06003|6904|TOM2|947.16M|947160000|7.42|401933|-2.3|43|2024-04-17|15/03/2024|||||7.4200000762939|1|2024-02-02|15/12/2023|-0.0318|-0.178|141140000|138900000|6.2950000762939|1
2024-03-03 01:33:59|06004|6922|WEHA|589.87M|589870000|13.51|94715|-10.23|40|2024-04-24|15/03/2024|||||13.510000228882|1|2024-02-16|15/12/2023|||||13.409999847412|1
2024-03-03 01:34:06|06005|52769|DTNOF|850.58M|850580000|9.18|8405|-24.12|31|2024-05-08|15/03/2024||0.0136||188750000|0.86500000953674|1|2024-02-08|15/12/2023|0.00|0.005|199300000|201330000|0.85000002384186|1
2024-03-03 01:34:13|06006|989825|0F07|548.3M|548300000|28.3|1768|-1.92|30|2024-04-09|15/02/2024|||||28.14999961853|1|2024-01-31|15/11/2023|||325100000||28.39999961853|1
2024-03-03 01:34:21|06007|15272|TESB|1.58B|1580000000|24.95|22648|-21.79|38|2024-05-16|15/03/2024|||||24.950000762939|1|2024-03-27|15/12/2023|||||24.950000762939|1
2024-03-03 01:34:28|06008|6884|WINEW|47.66M|47660000|64.4|272684|-41.4|23|2023-06-21|15/03/2023|||||106|1|2022-12-07|15/09/2022|-0.01||165800000||97.300003051758|1
2024-03-03 01:34:34|06009|6940|PHAR|696.57M|696570000|1.038|6509612|-10.29|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
2024-03-03 01:34:40|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
2024-03-03 01:34:46|06011|1081633|BETCO|16.42B|16420000000|287.5|126524|51.32|22|2024-05-15|15/03/2024||||97900000|287.5|1|2024-02-21|15/12/2023|0.1|0.235|85200000|85200000|319|1
2024-03-03 01:34:53|06012|989912|0RFP|2.93B|2930000000|14.65|47970|-41.41|31|2024-04-25|15/03/2024||0.25||866000000|14.770000457764|1|2024-02-06|15/12/2023|0.23|0.2291|889000000|889000000|14.380000114441|1
2024-03-03 01:34:59|06013|1006175|AMBEA|5.54B|5540000000|61.85|217359|71.42|30|2024-05-03|15/03/2024||1.09||3460000000|61.849998474121|1|2024-02-08|15/12/2023|1.61|1.48|3410000000|3410000000|50.450000762939|1
2024-03-03 01:35:06|06014|989733|0RD1|27.01B|27010000000|468.8|24983|104.7|31|2024-05-08|15/03/2024||1.08||413600000|470.39999389648|1|2024-02-22|15/12/2023|-0.27|-1.75|374570000|375080000|444.39999389648|1
2024-03-03 01:35:14|06015|26164|ORES|5.03B|5030000000|113.60|35747|-11.66|36|2024-04-11|15/03/2024|||||113.59999847412|1|2024-01-25|15/12/2023|||||105|1
2024-03-03 01:35:20|06016|958925|KAMBI|3.31B|3310000000|108.5|102688|-48.92|26|2024-04-24|15/03/2024||0.12||42200000|108.5|1|2024-02-21|15/12/2023|0.18|0.1767|44290000|44100000|128.10000610352|1
2024-03-03 01:35:24|06017|1129422|CLOEF|494.39M|494390000|1.55|2773|-22.5|0||
2024-03-03 01:35:31|06018|1024871|DOVA|166.41M|166410000|2.12|801934|-67.38|29|2024-05-13|15/03/2024|||||2.1199998855591|1|2024-02-22|15/12/2023|0.2112||138510000|145300000|2.329999923706|1
2024-03-03 01:35:37|06019|989918|0R40|1.3B|1300000000|4.845|4021|-12.55|31|2024-05-09|15/03/2024|||||4.8099999427795|1|2024-03-14|15/12/2023||||66500000|4.8099999427795|1
2024-03-03 01:35:43|06020|960687|RGLR|107.79M|107790000|20.9|2851018|-64.81|25|2024-05-22|15/03/2024|||||20.89999961853|1|2024-03-26|15/12/2023|||||20.89999961853|1
2024-03-03 01:35:49|06021|1170132|MOONM|572.3M|572300000|166.7|845412|38.92|6|2022-12-07|15/10/2022|0.02||142800000||151.19999694824|1|2022-06-29|15/04/2022|0.05||161700000||245|1
2024-03-03 01:35:55|06022|964903|ST5G|378.85M|378850000|26.9|10093|-48.47|28|2024-04-30|15/03/2024|||||26.89999961853|1|2024-02-28|15/12/2023|||82900000|82900000|27.35000038147|1
2024-03-03 01:36:01|06023|948496|0A0F|722.7M|722700000|3.93|68654|0|31|2024-05-15|15/03/2024||-0.26||75000000|7.4200000762939|1|2024-02-15|15/12/2023|0.127|0.0567|75000000|75000000|7.4200000762939|1
2024-03-03 01:36:07|06024|999061|HOME|747.93M|747930000|10.04|48851|6.47|27|2024-05-08|15/03/2024|||||10.039999961853|1|2024-02-22|15/12/2023|||||9.8599996566772|1
2024-03-03 01:36:12|06025|989909|0FS8|4.25B|4250000000|10.11|170523|-40.82|0||
2024-03-03 01:36:18|06026|989680|0DJI|20.11B|20110000000|13.12|121439|0.08|31|2024-05-02|15/03/2024|||||12.989999771118|1|2024-02-15|15/12/2023|0.1|0.22|3010000000|3020000000|12.439999580383|1
2024-03-03 01:36:23|06027|7298|SQZ|695.41M|695410000|177.4|1157196|-29.04|22|2024-05-10|15/03/2024|||||177.39999389648|1|2024-04-11|15/12/2023|||||177.39999389648|1
2024-03-03 01:36:30|06028|26083|DUNI|4.82B|4820000000|102.6|35990|6.54|33|2024-04-24|15/03/2024||||1820000000|102.59999847412|1|2024-02-09|15/12/2023|1.93|2.52|1970000000|2050000000|108.40000152588|1
2024-03-03 01:36:37|06029|989681|0DJV|917.35M|917350000|4.472|31499|-5.31|29|2024-05-30|15/03/2024||0.05||186000000|4.460000038147|1|2024-03-14|15/12/2023||0.02||173500000|4.460000038147|1
2024-03-03 01:36:43|06030|940869|AO|545.85M|545850000|94.7|907606|27.2|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
2024-03-03 01:36:48|06031|961119|TBIIF|49.41M|49410000|0|4169|-50|0||
2024-03-03 01:36:54|06032|989738|0HY2|1.45B|1450000000|9.32|1150|12.77|31|2024-05-09|15/03/2024|||||9.2700004577637|1|2024-02-08|15/12/2023|||405700000|402550000|9.789999961853|1
2024-03-03 01:37:00|06033|985139|PDXI|20.25B|20250000000|191.7|74422|-18.08|29|2024-04-25|15/03/2024||1.68||609870000|191.69999694824|1|2024-02-06|15/12/2023|0.93|0.8838|996000000|951550000|193.5|1
2024-03-03 01:37:06|06034|1169494|AKH|2.64B|2640000000|3.83|3950890|-67.26|13|2024-04-30|15/03/2024|||||3.8259999752045|1|2024-02-15|15/12/2023|||||3.8659999370575|1
2024-03-03 01:37:11|06035|27828|EUA|41.54M|41540000|1.45|6285149|-60|15|2023-06-27|15/12/2022|||||3.25|1|2022-09-28|15/06/2022|||101800||5.5|1
2024-03-03 01:37:18|06036|26402|FIA1S|621.12M|621120000|0.0304|27688497|-94.67|39|2024-04-23|15/03/2024||-0.0004||719280000|0.0304000005126|1|2024-02-14|15/12/2023|0.00|0.0025|727000000|744880000|0.03510000184178|1
2024-03-03 01:37:23|06037|28134|CAML|274.53M|274530000|157.8|512082|-41.99|17|2023-03-27|15/12/2022||0.21|||252|1|2022-09-13|15/06/2022||0.25|||240.5|1
2024-03-03 01:37:30|06038|1056288|SBOE|660.64M|660640000|42|280|-40.27|31|2024-05-23|15/03/2024|||||42.349998474121|1|2024-03-20|15/12/2023|||||42.349998474121|1
2024-03-03 01:37:37|06039|1010692|KAMUX|208.04M|208040000|5.2|41293|2.16|29|2024-05-17|15/03/2024||0.07||257600000|5.1999998092651|1|2024-03-01|15/12/2023|0.06|0.1469|241600000|245780000|5.3049998283386|1
2024-03-03 01:37:44|06040|989768|0QS9|855.25M|855250000|6.89|10404|13.43|29|2024-05-30|15/03/2024||||194600000|6.8400001525879|1|2024-02-28|15/12/2023|||165400000|165400000|6.9000000953674|1
2024-03-03 01:37:51|06041|532|AGFB|171.85M|171850000|1.11|206828|-61.86|36|2024-05-14|15/03/2024|||||1.1100000143051|1|2024-03-13|15/12/2023||||315900000|1.1100000143051|1
2024-03-03 01:37:58|06042|27740|OGN|343.43M|343430000|3.26|20109|-23.29|35|2024-03-05|15/01/2024|||||3.2599999904633|1|2023-11-16|15/10/2023|||532500000|532500000|3.1500000953674|1
2024-03-03 01:38:04|06043|1167757|MWTR|5.02B|5020000000|16.55|79217|-6.55|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
2024-03-03 01:38:11|06044|29870|JUVE|651.46M|651460000|2.5775|613406|-17.91|36|2024-05-09|15/03/2024|||||2.5775001049042|1|2024-02-16|15/12/2023|||||2.5|1
2024-03-03 01:38:25|06045|989893|0FM1|1.11B|1110000000|3.142|11754|-20.83|31|2024-05-09|15/03/2024|||||3.1129999160767|1|2024-03-04|15/12/2023||||412000000|3.1129999160767|1
2024-03-03 01:38:33|06046|14161|SRS|1.66B|1660000000|1.75|10166154|14.83|42|2024-05-14|15/03/2024|||||1.75|1|2024-03-15|15/12/2023||-0.0015||2290000000|1.75|1
2024-03-03 01:38:39|06047|1116048|SBBd|6.2B|6200000000|4.47|1288088|-76.82|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
2024-03-03 01:38:46|06048|989726|0DUK|323.62M|323620000|11.81|1132|-30.03|30|2024-05-14|15/03/2024|||||11.854999542236|1|2024-03-14|15/12/2023|||||11.854999542236|1
2024-03-03 01:38:51|06049|1167617|RENEW|219.03M|219030000|5.3|345679|-94.24|18|2024-05-07|15/03/2024|||||5.3000001907349|1|2024-02-29|15/12/2023||-4.6||36610000|5.3000001907349|1
2024-03-03 01:38:58|06050|989700|0RCY|5.99B|5990000000|37.3|13328|47.57|31|2024-04-24|15/03/2024||0.72||4510000000|37.380001068115|1|2024-02-08|15/12/2023|0.54|0.51|4420000000|4440000000|39.380001068115|1
2024-03-03 01:39:06|06051|29964|ZV|1.18B|1180000000|13.28|69899|-24.89|35|2024-05-02|15/03/2024|||||13.279999732971|1|2024-03-13|15/12/2023|||||13.279999732971|1
2024-03-03 01:39:13|06052|26307|NTGNT|5.67B|5670000000|266.5|17530|-18.13|35|2024-05-07|15/03/2024||4.29||2040000000|266.5|1|2024-02-29|15/12/2023|4.59|4.75|2000000000|1980000000|277.5|1
2024-03-03 01:39:19|06053|964562|ADNGk|756.35M|756350000|116|8457|-24.38|32|2024-05-13|15/03/2024|||||116|1|2024-03-25|15/12/2023||1.66||309000000|116|1
2024-03-03 01:39:25|06054|963706|CMCX|466.67M|466670000|167.2|422070|-32.44|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
2024-03-03 01:39:30|06055|1097842|RENX|39.97M|39970000|40.00|369500|-71.43|15|2024-06-11|15/03/2024||-0.0422||1100000|40|1|2024-02-15|15/12/2023|-0.045|-0.0451|709000|763500|45.5|1
2024-03-03 01:39:37|06056|32250|MVC|1.13B|1130000000|7.48|20153|4.62|29|2024-05-15|15/03/2024|||||7.4800000190735|1|2024-02-28|15/12/2023|||284400000|253600000|7.6700000762939|1
2024-03-03 01:39:41|06057|52767|HXGCF|404.56M|404560000|21.26|4000|-47.11|0||
2024-03-03 01:39:46|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
2024-03-03 01:39:52|06059|985180|M8G|183.14M|183140000|1.15|30118|-30.99|27|2024-05-30|15/03/2024|||||1.1399999856949|1|2024-02-29|15/12/2023|0.06|0.0569|98700000|81790000|1.0119999647141|1
2024-03-03 01:39:59|06060|954906|ALIG|10.29B|10290000000|97.2|103027|37.48|31|2024-04-25|15/03/2024||1.27||1720000000|97.199996948242|1|2024-02-12|15/12/2023|1.48|1.48|1840000000|1840000000|94.800003051758|1
2024-03-03 01:40:04|06061|28201|JDG|704.78M|704780000|10,650.0|7568|15.76|15|2023-03-21|15/12/2022|1.49||66830000||9200|1|2022-09-22|15/06/2022|0.44||46370000||7640|1
2024-03-03 01:40:12|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
2024-03-03 01:40:20|06063|989900|0NFS|256.42M|256420000|5.19|3232|-30.42|29|2024-05-13|15/03/2024|||||5.0100002288818|1|2024-03-12|15/12/2023|||||5.0100002288818|1
2024-03-03 01:40:27|06064|18938|CIRI|567.94M|567940000|0.543|1234353|26.87|30|2024-04-26|15/03/2024|||||0.54299998283386|1|2024-03-11|15/12/2023|||||0.54299998283386|1
2024-03-03 01:40:33|06065|1155961|SNL|1.42B|1420000000|40.85|30792|-6.74|22|2024-05-13|15/03/2024|||||40.849998474121|1|2024-02-08|15/12/2023|||214200000|219400000|42.299999237061|1
2024-03-03 01:40:38|06066|955682|MITRA|36.35M|36350000|0.53|237401|-78.01|16|2023-03-07|15/12/2022|-1.06||67000000||2.7249999046326|1|2022-09-23|15/03/2022|||||6.4099998474121|1
2024-03-03 01:40:44|06067|1155850|KFASTb|4.8B|4800000000|20.04|164899|-22.33|23|2024-04-25|15/03/2024||||160550000|20.040000915527|1|2024-02-15|15/12/2023|0.09|0.11|128850000|129500000|22.059999465942|1
2024-03-03 01:40:51|06068|948739|0MJT|871.44M|871440000|3.87|47029|10.57|31|2024-04-25|15/03/2024|||||3.8699998855591|1|2024-02-29|15/12/2023|0.1419|0.1264|305000000|300500000|3.6900000572205|1
2024-03-03 01:40:56|06069|940856|ABDP|424.55M|424550000|1,850.0|32956|3.64|18|2024-04-24|15/02/2024|||||1850|1|2024-01-31|15/11/2023|||||1755|1
2024-03-03 01:41:03|06070|26094|FAG|10.97B|10970000000|62.3|163406|4.88|33|2024-05-02|15/03/2024|||||62.299999237061|1|2024-02-16|15/12/2023||0.82||2103000000|66.199996948242|1
2024-03-03 01:41:09|06071|26248|CBRAIN|6.48B|6480000000|331|48647|132.77|15|2023-02-23|15/12/2022|1.01||92910000||149|1|2022-08-25|15/06/2022|0.95||95010000||188.5|1
2024-03-03 01:41:15|06072|14104|IQE|211.54M|211540000|22|3205229|-53.73|34|2024-05-22|15/03/2024|||||22|1|2024-03-20|15/12/2023||-0.59||65000000|22|1
2024-03-03 01:41:21|06073|1052370|BIOAb|19.36B|19360000000|219.2|144065|-21.43|29|2024-05-17|15/03/2024||-0.87||16310000|219.19999694824|1|2024-02-14|15/12/2023|-0.99|-0.79|11470000|15900000|200.80000305176|1
2024-03-03 01:41:28|06074|989775|0K96|694.41M|694410000|2.864|43310|-23.62|31|2024-04-23|15/03/2024|||||2.9100000858307|1|2024-03-04|15/12/2023||-0.0417||184000000|2.9100000858307|1
2024-03-03 01:41:34|06075|942332|KAPE|1.21B|1210000000|285.00|3677161|-3.06|12|2023-03-20|15/12/2022||0.24||309000000|290|1|2022-09-19|15/06/2022|||||277|1
2024-03-03 01:41:40|06076|942376|SAGA|176.38M|176380000|124.4|412363|-25.82|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
2024-03-03 01:41:51|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
2024-03-03 01:41:57|06078|49841|BWLPG|17.24B|17240000000|123.6|514160|34.2|39|2024-05-16|15/03/2024||1.03||231970000|123.59999847412|1|2024-02-29|15/12/2023|1.14|1.27|234700000|263870000|134.39999389648|1
2024-03-03 01:42:03|06079|997807|CASHP|718.47M|718470000|0.486|480546|-35.03|30|2024-05-08|15/03/2024||0.01||468070000|0.48600000143051|1|2024-02-29|15/12/2023|0.01|0.01|363700000|363420000|0.48800000548363|1
2024-03-03 01:42:10|06080|989943|0G29|258.4M|258400000|12.56|5853|-50.08|31|2024-05-15|15/03/2024|||||12.479999542236|1|2024-03-19|15/12/2023|||||12.479999542236|1
2024-03-03 01:42:16|06081|7284|NUM|388.63M|388630000|343.00|209891|53.12|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
2024-03-03 01:42:20|06082|989993|0N0B|44.11B|44110000000|104.4|31183|19.24|0||
2024-03-03 01:42:26|06083|1153071|CMCOM|230.43M|230430000|7.93|22640|-15.86|18|2024-05-29|15/03/2024|||||7.9250001907349|1|2024-03-04|15/12/2023||-0.32||162500000|7.9250001907349|1
2024-03-03 01:42:33|06084|958918|HNSA|1.7B|1700000000|32.26|223409|-41.66|31|2024-04-18|15/03/2024||-3.54||44900000|32.259998321533|1|2024-02-02|15/12/2023|-2.4|-3.72|50400000|44060000|34|1
2024-03-03 01:42:40|06085|948747|0MKT|585.53M|585530000|7.5|12967|-33.77|31|2024-05-10|15/03/2024|||||7.5500001907349|1|2024-02-27|15/12/2023|0.23|0.22|889600000|916400000|7.7399997711182|1
2024-03-03 01:42:46|06086|989785|0QWN|833.29M|833290000|0.4935|402302|-19.67|31|2024-05-14|15/03/2024|||||0.49000000953674|1|2024-03-07|15/12/2023||||2270000000|0.49000000953674|1
2024-03-03 01:42:53|06087|19717|ALCLS|167.9M|167900000|2.34|166438|9.76|35|2024-05-08|15/03/2024||-0.2986||3380000|2.3399999141693|1|2024-03-11|15/12/2023||-0.2625||1630000|2.3399999141693|1
2024-03-03 01:42:59|06088|1115207|LIMET|4.51B|4510000000|339.5|12856|27.06|27|2024-04-25|15/03/2024||1.9||169100000|339.5|1|2024-02-14|15/12/2023|1.84|1.77|154700000|156830000|318|1
2024-03-03 01:43:07|06089|1155593|ASA|1.14B|1140000000|1.2|6870652|-81.75|25|2024-05-29|15/03/2024|||||1.1959999799728|1|2024-04-18|15/12/2023||0.8871||610950000|1.1959999799728|1
2024-03-03 01:43:12|06090|1167070|LINK|5.1B|5100000000|17.16|1016999|60.37|18|2024-05-08|15/03/2024||0.1243||1540000000|17.159999847412|1|2024-02-15|15/12/2023|0.1|0.1055|1800000000|1800000000|18.459999084473|1
2024-03-03 01:43:19|06091|28455|AVCT|155.05M|155050000|54.5|2041638|-59.75|23|2023-04-25|15/12/2022|-0.12||4140000||130.5|1|2023-04-04|15/07/2022|||||117|1
2024-03-03 01:43:26|06092|29858|IF|888.81M|888810000|16.94|129311|8.31|41|2024-05-09|15/03/2024|||||16.940000534058|1|2024-02-08|15/12/2023|||192000000|192000000|16.079999923706|1
2024-03-03 01:43:33|06093|33698|IBABb|280.92M|280920000|9.63|1570|-37.57|28|2024-05-23|15/03/2024|||||11.60000038147|1|2024-03-21|15/12/2023|||||11.60000038147|1
2024-03-03 01:43:40|06094|955882|GREG|749.28M|749280000|25|43452|-15.88|26|2024-05-22|15/03/2024|||||25|1|2024-03-04|15/12/2023|||||25|1
2024-03-03 01:43:45|06095|25674|YNGa|529M|529000000|1,055.00|34273|-3.21|19|2023-05-17|15/03/2023|||||1175|1|2022-11-10|15/09/2022|0.33||186500000||1038|1
2024-03-03 01:43:51|06096|1096236|FCH|98.33M|98330000|27.8|719509|-50.18|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
2024-03-03 01:43:57|06097|992769|LUCEL|208.67M|208670000|135.2|222646|-4.11|15|2023-03-20|15/12/2022|0.04||99900000||130|1|2022-09-05|15/06/2022|0.03||106400000||78|1
2024-03-03 01:44:04|06098|954921|TNOM|236.8M|236800000|5.33|43882|-34.52|30|2024-04-18|15/03/2024||0.0568||36260000|5.3299999237061|1|2024-02-01|15/12/2023|0.02|0.0233|29720000|30200000|6.0199999809265|1
2024-03-03 01:44:10|06099|1156935|QFUEL|1.77B|1770000000|5.83|158604|-4.11|24|2024-05-10|15/03/2024||||96000000|5.8299999237061|1|2024-02-28|15/12/2023||||29000000|5.8299999237061|1
2024-03-03 01:44:15|06100|1117820|NB2|715.66M|715660000|30.2000|82762|222.31|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
2024-03-03 01:44:22|06101|989690|0DME|500.6M|500600000|2.31|1982|-18.52|31|2024-05-09|15/03/2024|||||2.2000000476837|1|2024-03-07|15/12/2023|||||2.2000000476837|1
2024-03-03 01:44:28|06102|100242|LRES|539.38M|539380000|6.45|61820|22.86|31|2024-05-16|15/03/2024|||||6.4499998092651|1|2024-02-26|15/12/2023|||22450000|21800000|6.3299999237061|1
2024-03-03 01:44:35|06103|989744|0GQE|10.59B|10590000000|167.1|15336|153.35|31|2024-06-05|15/04/2024||0.13||2120000000|168.35000610352|1|2024-03-06|15/01/2024||5.38||3330000000|168.35000610352|1
2024-03-03 01:44:40|06104|1167214|SOLPW|245.36M|245360000|2.69|258236|-55.46|16|2024-05-09|15/03/2024|||||2.6900000572205|1|2024-02-28|15/12/2023||||282000000|3.039999961853|1
2024-03-03 01:44:47|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
2024-03-03 01:44:53|06106|1161148|PEXIP|2.73B|2730000000|26.9|203493|72.44|21|2024-05-06|15/03/2024||0.2533||279870000|26.89999961853|1|2024-02-14|15/12/2023|-0.56|-0.57|285000000|285000000|26.5|1
2024-03-03 01:45:00|06107|978741|HOTC|526.59M|526590000|374.00|792357|86.07|16|2023-02-28|15/12/2022|0.05||129800000||210|1|2022-12-02|15/06/2022|-0.21||83200000||147|1
2024-03-03 01:45:06|06108|949751|BACTIb|2.63B|2630000000|75.10|4929|-16.56|31|2024-04-25|15/03/2024||-0.63||52000000|75.099998474121|1|2024-02-08|15/12/2023|-0.78|-0.84|56000000|50000000|78.5|1
2024-03-03 01:45:13|06109|1050740|ROVIO|706.94M|706940000|9.28|2942|12.83|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
2024-03-03 01:45:18|06110|989945|0OHK|21.03B|21030000000|393|6546|21.6|0||
2024-03-03 01:45:23|06111|1010890|REMEDY|222.75M|222750000|16.54|14205|-27.46|23|2024-04-29|15/03/2024||-0.0918||12060000|16.540000915527|1|2024-02-09|15/12/2023|-0.75|-0.76|10300000|10300000|17.719999313354|1
2024-03-03 01:45:30|06112|6894|VASN|362.76M|362760000|21.15|10779|-5.37|33|2024-05-16|15/03/2024|||||21.14999961853|1|2024-02-15|15/12/2023|||||20.299999237061|1
2024-03-03 01:45:37|06113|6988|BMPS|4.88B|4880000000|3.872|25958023|57.33|43|2024-05-06|15/03/2024||0.1843||962050000|3.8719999790192|1|2024-02-06|15/12/2023|0.2785|0.2113|992500000|956000000|3.3499999046326|1
2024-03-03 01:45:42|06114|1131555|FASTN|497.32M|497320000|26.3|15267|-24.86|18|2024-04-16|15/03/2024|||||26.299999237061|1|2024-03-28|15/12/2023||||19100000|26.299999237061|1
2024-03-03 01:45:48|06115|27797|IGRI|118.11M|118110000|124|186487|-31.11|15|2023-06-26|15/03/2023|||||135|1|2022-11-30|15/09/2022|||||114|1
2024-03-03 01:45:55|06116|964629|D6HG|374.92M|374920000|45|6546|-35.16|31|2024-05-23|15/03/2024|||||45|1|2024-02-20|15/12/2023|0.73|0.72|121100000|123130000|51.700000762939|1
2024-03-03 01:46:01|06117|1163853|SOLG|310.01M|310010000|6.02|196591|-61.29|20|2024-05-15|15/03/2024|||||0.11500000208616|1|2024-02-16|15/12/2023|-0.0068||||0.11500000208616|1
2024-03-03 01:46:07|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
2024-03-03 01:46:12|06119|1062588|ADMCM|219.9M|219900000|44|8889|2.44|27|2024-04-01|15/03/2024||0.5066||8450000|44|1|2024-01-18|15/12/2023|0.09|0.3983|8190000|8500000|43.5|1
2024-03-03 01:46:18|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
2024-03-03 01:46:24|06121|49840|BWO|4.79B|4790000000|26.48|270940|-7.22|40|2024-05-24|15/03/2024||0.125||150000000|26.479999542236|1|2024-02-29|15/12/2023|0.2|0.12|170000000|142000000|23.239999771118|1
2024-03-03 01:46:31|06122|948950|0Q2F|737.13M|737130000|0.0127|272182|-50|31|2024-05-16|15/03/2024|||||0.00999999977648|1|2024-02-29|15/12/2023|||||0.00999999977648|1
2024-03-03 01:46:37|06123|1014091|BONEX|12.72B|12720000000|195.6|153307|132.44|29|2024-04-25|15/03/2024||||184070000|195.60000610352|1|2024-02-15|15/12/2023|||172700000|172700000|205.60000610352|1
2024-03-03 01:46:42|06124|27861|IOMG|163.81M|163810000|146|73962|19.67|15|2023-06-12|15/03/2023|||||165|1|2022-12-06|15/09/2022|0.03||52560000|52000000|112.40000152588|1
2024-03-03 01:46:49|06125|989755|0E3C|313.31M|313310000|5.745|718|-35.25|31|2024-05-09|15/03/2024|||||5.7474999427795|1|2024-03-19|15/12/2023|||||5.7474999427795|1
2024-03-03 01:46:53|06126|1165852|VZUG|387M|387000000|60.2|1103|-35.27|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
2024-03-03 01:47:00|06127|6931|BRUN|518.12M|518120000|10.28|58063|-14.76|35|2024-05-03|15/03/2024|||||10.279999732971|1|2024-02-23|15/12/2023|||344000000|361000000|11.079999923706|1
2024-03-03 01:47:06|06128|942435|XXL|1.38B|1380000000|0.83|3029787|-74.59|37|2024-04-24|15/03/2024||-0.0639|||0.82700002193451|1|2024-02-08|15/12/2023|-0.4285|-0.43|2050000000|2240000000|0.95200002193451|1
2024-03-03 01:47:12|06129|1073107|BSGR|306.83M|306830000|3.65|66136|-9.65|23|2024-05-14|15/03/2024|||||3.6449999809265|1|2024-04-16|15/12/2023||||639000000|3.6449999809265|1
2024-03-03 01:47:18|06130|1168037|HPUR|1.96B|1960000000|7.09|606251|-76.27|19|2024-05-03|15/03/2024||-0.615||397000000|7.0900001525879|1|2024-02-13|15/12/2023|-0.65|-0.6625|366000000|365400000|8.0200004577637|1
2024-03-03 01:47:23|06131|1084935|CALTX|5.98B|5980000000|111.4|339716|10.3|29|2024-05-07|15/03/2024||0.3287||458120000|111.40000152588|1|2024-02-21|15/12/2023|-0.34|-0.9443|451560000|360450000|106.90000152588|1
2024-03-03 01:47:29|06132|1156936|BWE|6.98B|6980000000|27.05|347378|0.41|18|2024-05-24|15/03/2024||0.2167||196000000|27.049999237061|1|2024-02-28|15/12/2023|0.31|0.1984|250000000|240220000|27.60000038147|1
2024-03-03 01:47:37|06133|989923|0Q92|3.05B|3050000000|32.85|457|-7.23|31|2024-05-22|15/03/2024||1.59||1050000000|32.700000762939|1|2024-02-13|15/12/2023|1.16|1.16|1250000000|1250000000|32.900001525879|1
2024-03-03 01:47:43|06134|1155599|SCFG|1.4B|1400000000|22.95|32935|28.5|23|2024-05-29|15/03/2024|||||22.950000762939|1|2024-02-28|15/12/2023||||199100000|23.35000038147|1
2024-03-03 01:47:50|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
2024-03-03 01:47:55|06136|1096189|EG7|1.26B|1260000000|14.200|404609|-53.38|27|2024-05-14|15/03/2024||||480600000|14.199999809265|1|2024-02-13|15/12/2023|0.81|0.66|473000000|527170000|15.39999961853|1
2024-03-03 01:48:01|06137|989926|0QVR|4.45B|4450000000|68.1|1947|23.04|31|2024-05-03|15/03/2024|||||68.099998474121|1|2024-02-08|15/12/2023|1.01|0.81|3010000000|2930000000|63.5|1
2024-03-03 01:48:07|06138|1167500|IMPsdba|7.77B|7770000000|27.45|120791|-11.88|1|2021-02-25|15/12/2020|-0.06|-0.5698|0.00|267730|151.89999389648|1|
2024-03-03 01:48:12|06139|1170369|DSNO|52.25M|52250000|0.35|246716|-82.81|14|2024-04-25|15/03/2024||0.1||274300000|0.35049998760223|1|2024-02-15|15/12/2023|0.02|0.13|294200000|292800000|0.45199999213219|1
2024-03-03 01:48:18|06140|1161256|EXLn|71.64M|71640000|2.7|24260|-39.33|16|2024-05-07|15/03/2024|||||2.7000000476837|1|2024-02-19|15/12/2023|||||3.2850000858307|1
2024-03-03 01:48:25|06141|32191|ADXR|555.52M|555520000|1.264|196484|-7.33|33|2024-05-13|15/03/2024|||||1.2640000581741|1|2024-02-26|15/12/2023|||||1.2719999551773|1
2024-03-03 01:48:32|06142|14073|SLN|787.76M|787760000|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
2024-03-03 01:48:37|06143|996543|ONCO|648.01M|648010000|6.438|225909|-37.92|30|2024-05-03|15/03/2024|||||6.8499999046326|1|2024-02-27|15/12/2023|-0.9|-0.98|5300000|28960000|5.2519998550415|1
2024-03-03 01:48:44|06144|101072|601360|67.55B|67550000000|9.65|125107228|-17.24|30|2024-04-20|15/12/2023|||||9.6499996185303|1|2024-04-19|15/03/2024|||||9.6499996185303|1
2024-03-03 01:48:50|06145|101076|601288|1.43T|1430000000000|4.24|391666002|42.76|31|2024-04-26|15/03/2024||0.19||183176000000|4.2399997711182|1|2024-03-28|15/12/2023||0.17||161490000000|4.2399997711182|1
2024-03-03 01:48:56|06146|100727|600585|113.64B|113640000000|23.77|15433594|-25.06|31|2024-04-24|15/03/2024||0.38|||23.770000457764|1|2024-03-20|15/12/2023||0.46||18224000000|23.770000457764|1
2024-03-03 01:49:02|06147|101062|601169|109.94B|109940000000|5.2|86552045|19.27|31|2024-04-26|15/03/2024||0.49||17070000000|5.1999998092651|1|2024-04-12|15/12/2023||0.145||15340000000|5.1999998092651|1
2024-03-03 01:49:10|06148|9217|601988|1.17T|1170000000000|4.48|225691356|37.42|31|2024-04-26|15/03/2024||0.19||155845000000|4.4800000190735|1|2024-03-28|15/12/2023||0.195||140000000000|4.4800000190735|1
2024-03-03 01:49:16|06149|101079|601328|409.63B|409630000000|6.32|138469321|27.68|31|2024-04-26|15/03/2024||0.28||61464000000|6.3200001716614|1|2024-03-28|15/12/2023||0.2833||55170000000|6.3200001716614|1
2024-03-03 01:49:23|06150|100290|600019|145.3B|145300000000|6.68|79787108|-0.74|31|2024-04-27|15/12/2023||0.1167||100510000000|6.6799998283386|1|2024-04-26|15/03/2024||0.0615||74840000000|6.6799998283386|1
2024-03-03 01:49:30|06151|101143|601998|273.39B|273390000000|6.44|49652287|26.77|31|2024-04-25|15/03/2024|||||6.4400000572205|1|2024-01-29|15/12/2023|0.26|0.26|||6.0300002098083|1
2024-03-03 01:49:36|06152|101119|601800|113.79B|113790000000|8.43|81516239|-21.8|31|2024-04-25|15/03/2024|||||8.4300003051758|1|2024-03-29|15/12/2023||0.31|||8.4300003051758|1
2024-03-03 01:49:42|06153|101137|601939|1.13T|1130000000000|7.03|88372858|20.58|31|2024-04-25|15/03/2024||0.36||211125000000|7.0300002098083|1|2024-03-29|15/12/2023||0.3433||182930000000|7.0300002098083|1
2024-03-03 01:49:49|06154|101122|601818|178.1B|178100000000|3.22|145865818|6.62|31|2024-04-29|15/03/2024|||||3.2300000190735|1|2024-03-29|15/12/2023||0.14|||3.2300000190735|1
2024-03-03 01:49:55|06155|101099|601628|681.04B|681040000000|29.95|15550475|-19.08|31|2024-04-25|15/03/2024||0.59|||29.950000762939|1|2024-03-28|15/12/2023||0.13||174130000000|29.950000762939|1
2024-03-03 01:50:01|06156|100303|600036|786.97B|786970000000|31.94|75901336|-16.5|31|2024-04-30|15/03/2024||1.68||91570000000|31.940000534058|1|2024-01-18|15/12/2023|1.19|1.08|78840000000|78840000000|29.190000534058|1
2024-03-03 01:50:09|06157|995189|001979|84.08B|84080000000|9.28|54205967|-38.46|31|2024-05-01|15/03/2024||0.0878||18650000000|9.2799997329712|1|2024-03-19|15/12/2023||0.3591||96710000000|9.2799997329712|1
2024-03-03 01:50:15|06158|100287|600016|165.32B|165320000000|4.06|99429143|18.37|31|2024-04-26|15/03/2024|||||4.0599999427795|1|2024-03-29|15/12/2023||0.07|||4.0599999427795|1
2024-03-03 01:50:21|06159|101097|601601|211.85B|211850000000|25.27|31680147|-11.33|31|2024-04-25|15/03/2024||1.04|||25.270000457764|1|2024-03-29|15/12/2023||0.605||153654000000|25.270000457764|1
2024-03-03 01:50:28|06160|20245|600028|677.34B|677340000000|6.2|159589999|23.51|31|2024-04-25|15/03/2024||0.155||796965000000|6.1999998092651|1|2024-03-25|15/12/2023||0.1433||868800000000|6.1999998092651|1
2024-03-03 01:50:34|06161|101083|601390|144.91B|144910000000|6.34|120773457|-4.95|31|2024-04-26|15/03/2024|||||6.3400001525879|1|2024-03-29|15/12/2023||0.375|||6.3400001525879|1
2024-03-03 01:50:40|06162|101064|601186|108.07B|108070000000|8.59|84988473|0.12|31|2024-04-26|15/03/2024|||||8.5900001525879|1|2024-03-29|15/12/2023||0.64|||8.5900001525879|1
2024-03-03 01:50:47|06163|8575|601088|718.74B|718740000000|38.38|32436671|36.2|31|2024-04-26|15/03/2024||0.6897||86080000000|38.380001068115|1|2024-03-22|15/12/2023||0.8452||93530000000|38.380001068115|1
2024-03-03 01:50:54|06164|101103|601668|221.42B|221420000000|5.32|209788642|-9.68|31|2024-04-30|15/12/2023||0.3|||5.3200001716614|1|2024-04-29|15/03/2024|||||5.3200001716614|1
2024-03-03 01:51:01|06165|100310|600050|153.93B|153930000000|4.84|239495071|-20.26|31|2024-04-18|15/03/2024|||||4.8400001525879|1|2024-03-20|15/12/2023||0.02||194072000000|4.8400001525879|1
2024-03-03 01:51:07|06166|944122|000002|107.68B|107680000000|9.89|83466265|-40.88|31|2024-04-25|15/03/2024||0.2421||65970000000|9.8900003433228|1|2024-03-29|15/12/2023||0.5531||177780000000|9.8900003433228|1
2024-03-03 01:51:15|06167|100989|600900|611.71B|611710000000|25|73302540|17.21|31|2024-04-30|15/12/2023||0.2608||25540000000|25|1|2024-04-25|15/03/2024||0.17|||25|1
2024-03-03 01:51:21|06168|100299|600030|295.66B|295660000000|21.32|74984936|2.11|31|2024-04-25|15/03/2024||0.5971||24290000000|21.319999694824|1|2024-03-27|15/12/2023||0.3133||14610000000|21.319999694824|1
2024-03-03 01:51:28|06169|101113|601766|175.86B|175860000000|6.55|77983227|10.27|31|2024-04-26|15/03/2024||0.05||33998000000|6.5500001907349|1|2024-03-29|15/12/2023||0.1486||76770000000|6.5500001907349|1
2024-03-03 01:51:34|06170|101158|603288|224.59B|224590000000|40.39|11394959|-50.5|31|2024-04-27|15/12/2023||0.2929||6610000000|40.389999389648|1|2024-04-26|15/03/2024|||||40.389999389648|1
2024-03-03 01:51:40|06171|1076874|601138|397.68B|397680000000|20.02|130583873|76.08|29|2024-04-26|15/03/2024||0.2642||118700000000|20.020000457764|1|2024-03-14|15/12/2023||0.4643||154140000000|20.020000457764|1
2024-03-03 01:51:46|06172|944220|000651|210.2B|210200000000|40.01|40996604|9.29|31|2024-04-30|15/12/2023||1.28||48470000000|40.009998321533|1|2024-04-29|15/03/2024||1.28|||40.009998321533|1
2024-03-03 01:51:52|06173|1017555|300498|125.39B|125390000000|18.85|28214863|-2.99|31|2024-04-29|15/12/2023||0.0824||23590000000|18.85000038147|1|2024-04-24|15/03/2024|||||18.85000038147|1
2024-03-03 01:51:58|06174|955759|601211|124.04B|124040000000|15.1|27085565|3.57|29|2024-04-26|15/03/2024||0.5157||12940000000|15.10000038147|1|2024-03-29|15/12/2023||0.462||12280000000|15.10000038147|1
2024-03-03 01:52:04|06175|944315|002415|334.11B|334110000000|35.68|28708892|-9.44|31|2024-04-20|15/12/2023||0.519||26020000000|35.680000305176|1|2024-04-15|15/03/2024||0.293||18340000000|35.680000305176|1
2024-03-03 01:52:10|06176|101084|601398|1.74T|1740000000000|5.34|300650015|23.61|31|2024-04-26|15/03/2024||0.23||216927000000|5.3400001525879|1|2024-03-29|15/12/2023||0.2333||192090000000|5.3400001525879|1
2024-03-03 01:52:17|06177|101060|601166|344.44B|344440000000|16.58|63285917|-3.49|31|2024-04-29|15/03/2024||0.8367||61730000000|16.579999923706|1|2024-03-30|15/12/2023||0.8629||52270000000|16.579999923706|1
2024-03-03 01:52:23|06178|100978|600887|179.27B|179270000000|28.26|38603448|-9.25|31|2024-04-30|15/12/2023||0.1567||29790000000|28.260000228882|1|2024-04-26|15/03/2024|||||28.260000228882|1
2024-03-03 01:52:29|06179|100493|600276|270.37B|270370000000|42.52|26345613|-2.03|31|2024-04-22|15/03/2024||0.2||6010000000|42.520000457764|1|2024-04-18|15/12/2023||0.1708||6260000000|42.520000457764|1
2024-03-03 01:52:35|06180|100673|600519|2.12T|2120000000000|1,685.06|3017746|-7.82|31|2024-04-24|15/03/2024||68.20||39380000000|1685.0600585938|1|2024-04-03|15/12/2023||16.18||43870000000|1685.0600585938|1
2024-03-03 01:52:42|06181|944533|000333|439.37B|439370000000|64.47|27024908|17.54|31|2024-04-29|15/03/2024||1.25|||64.470001220703|1|2024-03-28|15/12/2023||0.8525||81380000000|64.470001220703|1
2024-03-03 01:52:48|06182|101073|601336|83.7B|83700000000|33.15|14046653|2.76|31|2024-04-25|15/03/2024||1.43|||33.150001525879|1|2024-03-28|15/12/2023||1.54||59233000000|33.150001525879|1
2024-03-03 01:52:54|06183|101123|601857|1.52T|1520000000000|8.78|186419087|63.81|31|2024-04-26|15/03/2024||0.24||836674000000|8.7700004577637|1|2024-03-27|15/12/2023||0.19||817700000000|8.7700004577637|1
2024-03-03 01:53:00|06184|944579|000001|203.57B|203570000000|10.49|145817269|-26.33|31|2024-04-24|15/03/2024||0.6865||47810000000|10.489999771118|1|2024-03-15|15/12/2023||0.4353||38850000000|10.489999771118|1
2024-03-03 01:53:06|06185|101078|601318|699.95B|699950000000|42.99|52732068|-14.5|31|2024-04-25|15/03/2024||2.32|||42.990001678467|1|2024-03-21|15/12/2023||1.52||330614000000|42.990001678467|1
2024-03-03 01:53:12|06186|100320|600048|114.68B|114680000000|9.58|106038352|-35.79|31|2024-04-30|15/12/2023||0.6194||140410000000|9.579999923706|1|2024-04-29|15/03/2024||0.3028||59360000000|9.579999923706|1
2024-03-03 01:53:19|06187|100276|600000|208.69B|208690000000|7.11|39049402|-3.27|33|2024-04-30|15/12/2023||-0.24||215244000000|7.1100001335144|1|2024-04-29|15/03/2024|||||7.1100001335144|1
2024-03-03 01:53:25|06188|944524|002352|184.32B|184320000000|38.05|14171379|-30.06|29|2024-04-26|15/03/2024||0.39||65448000000|38.049999237061|1|2024-03-27|15/12/2023||0.4||71150000000|38.049999237061|1
2024-03-03 01:53:31|06189|100350|600104|170.52B|170520000000|14.98|21440080|-1.51|31|2024-04-29|15/03/2024||0.49|||14.979999542236|1|2024-03-30|15/12/2023||0.365||229290000000|14.979999542236|1
2024-03-03 01:53:37|06190|100289|600018|125.73B|125730000000|5.4|28187764|-1.46|31|2024-04-29|15/03/2024||0.1423||8320000000|5.4000000953674|1|2024-04-02|15/12/2023||0.1067||8260000000|5.4000000953674|1
2024-03-03 01:53:43|06191|1112831|300760|350.93B|350930000000|290.17|3606267|-6.82|26|2024-04-30|15/03/2024||2.57||10040000000|290.17001342773|1|2024-04-27|15/12/2023||1.47||8060000000|290.17001342773|1
2024-03-03 01:53:48|06192|944897|000858|553.48B|553480000000|142.59|19033114|-30.86|31|2024-04-29|15/12/2023||1.92||19720000000|142.58999633789|1|2024-04-26|15/03/2024|||||142.58999633789|1
2024-03-03 01:53:55|06193|944451|002304|151.35B|151350000000|101.12|5367261|-41.35|31|2024-04-27|15/12/2023||0.2652||4100000000|101.12000274658|1|2024-04-25|15/03/2024|||||101.12000274658|1
2024-03-03 01:54:00|06194|13679|AFLT|108.41B|108410000000|39.06|10659189|39.5|44|2024-05-27|15/03/2024|||||39.060001373291|1|2024-03-07|15/12/2023|||||39.060001373291|1
2024-03-03 01:54:07|06195|13678|AFKS|141.72B|141720000000|18.39|24306713|38.81|42|2024-04-04|15/12/2023|||||18.389999389648|1|2023-11-29|15/09/2023|||||16.39999961853|1
2024-03-03 01:54:13|06196|13720|TRNF_p|199.3B|199300000000|1,590|227188|-98.26|38|2023-06-08|15/12/2022|||||13135000|0.01|2022-11-28|15/06/2022|||||8925000|0.01
2024-03-03 01:54:19|06197|40423|ALRS|482.09B|482090000000|72.23|14876735|16.16|31|2024-05-22|15/03/2024|||||72.230003356934|1|2024-03-08|15/12/2023||3.42||78260000000|72.230003356934|1
2024-03-03 01:54:26|06198|13725|VTBR|306.57B|306570000000|0.023655|103240354387|42.63|43|2024-05-03|15/03/2024|||||0.02365499921143|1|2024-02-29|15/12/2023|||||0.02331000007689|1
2024-03-03 01:54:32|06199|996169|DSKY|37.56B|37560000000|51.08|228759|-26.55|31|2024-05-02|15/03/2024|||||51.080001831055|1|2024-03-12|15/12/2023|||||51.080001831055|1
2024-03-03 01:54:40|06200|13682|FEES|153.46B|153460000000|0.1217|2322784034|37.2|43|2024-05-30|15/03/2024|||||0.12172000110149|1|2024-03-01|15/12/2023|||||0.12002000212669|1
2024-03-03 01:54:45|06201|13684|GAZP|4.68T|4680000000000|161.34|20113176|0.27|33|2023-05-17|15/03/2023|||||177.05000305176|1|2022-11-28|15/09/2022|||||169.0299987793|1
2024-03-03 01:54:50|06202|1167212|GLTRDR|95.63B|95630000000|682.80|447531|98.4|17|2024-05-29|15/03/2024|||||682.79998779297|1|2024-03-25|15/12/2023|||||682.79998779297|1
2024-03-03 01:54:56|06203|13688|LSRG|101.42B|101420000000|984.40|506366|105.86|34|2024-05-15|15/03/2024|||||984.40002441406|1|2024-03-20|15/12/2023|||||984.40002441406|1
2024-03-03 01:55:01|06204|1166764|HHRUDR|68.92B|68920000000|3,381.00|32547|153.64|22|2024-05-30|15/03/2024|||||3381|1|2024-03-01|15/12/2023|||||3397|1
2024-03-03 01:55:08|06205|13744|IRAO|249.96B|249960000000|4.0420|78268064|17.47|47|2024-05-31|15/03/2024|||||4.0419998168945|1|2024-02-27|15/12/2023|||||4.0450000762939|1
2024-03-03 01:55:14|06206|13689|LKOH|4.83T|4830000000000|7,463.5|607710|85.18|39|2024-05-29|15/03/2024|||||7463.5|1|2024-02-28|15/12/2023||557.43||2946790000000|7141.5|1
2024-03-03 01:55:21|06207|13693|MGNT|435.44B|435440000000|7,634.0|318186|67.91|43|2024-05-02|15/03/2024|||||7634|1|2024-02-29|15/12/2023|||||7631.5|1
2024-03-03 01:55:26|06208|1163363|VKCO|88.03B|88030000000|657.4|2353898|37.02|29|2023-10-26|15/09/2023|||||595.20001220703|1|2023-08-10|15/06/2023|||||782|1
2024-03-03 01:55:32|06209|13690|MAGN|351.99B|351990000000|54.82|21215511|40.78|43|2024-04-24|15/03/2024|||||54.819999694824|1|2024-02-27|15/12/2023||5.22||252550000000|53.900001525879|1
2024-03-03 01:55:38|06210|44464|MOEX|192.6B|192600000000|199.31|5728603|72.59|42|2024-05-17|15/03/2024|||||199.30999755859|1|2024-02-26|15/12/2023|||||190.89999389648|1
2024-03-03 01:55:44|06211|955694|CBOM|168.58B|168580000000|8.047|21108658|14.52|31|2024-05-29|15/03/2024|||||8.0469999313354|1|2024-03-20|15/12/2023|||||8.0469999313354|1
2024-03-03 01:55:51|06212|13691|MTSS|463.57B|463570000000|290.65|2733374|11.94|39|2024-05-15|15/03/2024|||||290.64999389648|1|2024-02-29|15/12/2023|||||284.5|1
2024-03-03 01:55:57|06213|13695|NLMK|374.14B|374140000000|205.92|7285091|63.25|43|2024-04-25|15/03/2024|||||205.91999816895|1|2024-02-01|15/12/2023||7.85||326490000000|200.13999938965|1
2024-03-03 01:56:01|06214|13683|GMKN|2.56T|2560000000000|14,602.0|95280|0.63|35|2024-05-02|15/03/2024|||||14602|1|2024-03-04|15/12/2023|||||14602|1
2024-03-03 01:56:08|06215|13697|NVTK|2.97T|2970000000000|1,348.00|1019644|25.72|42|2024-05-01|15/03/2024||61.08||526840000000|1348|1|2024-02-14|15/12/2023||50.84||509980000000|1422|1
2024-03-03 01:56:14|06216|950026|RUAL|421.77B|421770000000|34.55|12887421|-16.33|31|2024-05-14|15/03/2024|||||34.549999237061|1|2024-03-14|15/12/2023|||||34.549999237061|1
2024-03-03 01:56:18|06217|1167498|OZONDR|219.23B|219230000000|3,270.00|408866|94.82|15|2024-05-23|15/03/2024|||||3270|1|2024-04-04|15/12/2023|||||3270|1
2024-03-03 01:56:21|06218|1163242|||||||0||
2024-03-03 01:56:28|06219|21406|PHOR|1.03T|1030000000000|6,792.0|51361|1.07|43|2024-05-16|15/03/2024|||||6792|1|2024-03-20|15/12/2023||290.36|||6792|1
2024-03-03 01:56:34|06220|13789|PIKK|572.79B|572790000000|868.70|542605|39.57|32|2024-05-29|15/03/2024|||||868.70001220703|1|2024-02-28|15/12/2023|||||839.40002441406|1
2024-03-03 01:56:39|06221|44465|POLY|81.31B|81310000000|355.20|1176382|-29.91|31|2024-04-18|15/03/2024|||||355.20001220703|1|2024-03-04|15/12/2023|||||355.20001220703|1
2024-03-03 01:56:45|06222|13705|PLZL|1.13T|1130000000000|11,005.0|76844|24.55|31|2024-05-30|15/03/2024|||||11005|1|2024-03-04|15/12/2023||231.73||54030000000|11005|1
2024-03-03 01:56:50|06223|960754|QIWIDR|32.6B|32600000000|212.50|2308085|-53.85|31|2024-05-22|15/03/2024|||||212.5|1|2024-03-26|15/12/2023|||||212.5|1
2024-03-03 01:56:56|06224|13707|ROSN|3.34T|3340000000000|577.45|3038945|60.94|37|2024-05-15|15/03/2024||63.82||3859280000000|577.45001220703|1|2024-02-19|15/12/2023||64.57||4032540000000|585.5|1
2024-03-03 01:57:03|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
2024-03-03 01:57:09|06226|21419|RTKM|222.76B|222760000000|93.06|5785305|58.4|43|2024-05-16|15/03/2024|||||93.059997558594|1|2024-03-01|15/12/2023|||||91.25|1
2024-03-03 01:57:17|06227|13754|HYDR|354.05B|354050000000|0.7613|244602273|-3.75|43|2024-04-25|15/03/2024|||||0.76130002737045|1|2024-02-27|15/12/2023|||||0.73879998922348|1
2024-03-03 01:57:22|06228|13711|SBER|2.99T|2990000000000|295.38|32310069|75.77|42|2024-05-01|15/03/2024|||||295.38000488281|1|2024-02-28|15/12/2023|||||292.51998901367|1
2024-03-03 01:57:29|06229|13712|SBER_p|2.99T|2990000000000|294.70|2916359|74.68|43|2024-05-01|15/03/2024|||||294.70001220703|1|2024-02-28|15/12/2023|||||292.5299987793|1
2024-03-03 01:57:35|06230|13713|CHMF|688.1B|688100000000|1,671.20|1184162|57.16|43|2024-04-17|15/03/2024|||||1671.1999511719|1|2024-03-04|15/12/2023||56.71||226970000000|1671.1999511719|1
2024-03-03 01:57:41|06231|13716|SNGS|928.7B|928700000000|29.310|37328037|31.26|26|2021-08-18|15/06/2021|4.28||855300000000||33.924999237061|1|2021-05-04|15/03/2021||||5380000|34.110000610352|1
2024-03-03 01:57:47|06232|13717|SNGS_p|928.7B|928700000000|61.855|32692974|122.46|41|2024-05-15|15/03/2024|||||61.854999542236|1|2024-02-28|15/12/2023|||||62.189998626709|1
2024-03-03 01:57:53|06233|13738|TATN_p|915.43B|915430000000|713.80|412405|111.56|42|2024-03-12|15/12/2023|||||713.79998779297|1|2023-11-27|15/09/2023|||||647.90002441406|1
2024-03-03 01:57:59|06234|13718|TATN|915.43B|915430000000|717.30|1619751|117.23|42|2024-03-12|15/12/2023|||||717.29998779297|1|2023-11-27|15/09/2023|||||648|1
2024-03-03 01:58:03|06235|1153662|TCSG|457.9B|457900000000|3,057.00|415841|20.64|31|2024-05-15|15/03/2024|||||3057|1|2024-03-12|15/12/2023|||||3057|1
2024-03-03 01:58:10|06236|21302|UPRO|92.62B|92620000000|2.196|193925434|35.98|43|2024-04-26|15/03/2024|||||2.1960000991821|1|2024-02-29|15/12/2023|||||2.1710000038147|1
2024-03-03 01:58:17|06237|1061926|FIVEDR|522.76B|522760000000|2,610.0|379241|77.61|31|2024-04-25|15/03/2024|||||2610|1|2024-03-22|15/12/2023|||||2610|1
2024-03-03 01:58:25|06238|102063|YNDX|627.62B|627620000000|3,539.4|2148877|78.38|31|2024-04-25|15/03/2024|||||3539.3999023438|1|2024-02-15|15/12/2023|31.89||249590000000||3439.3999023438|1
2024-03-03 01:58:31|06239|18595|ALPA4|6.91B|6910000000|10.28|4511353|12.23|37|2024-05-09|15/03/2024||0.0482||1020000000|10.279999732971|1|2024-02-07|15/12/2023|0.0985|0.0985|984100000|1080000000|8.2200002670288|1
2024-03-03 01:58:38|06240|18599|ABEV3|195.92B|195920000000|12.44|22352860|-5.11|39|2024-05-08|15/03/2024||0.2138||19920000000|12.439999580383|1|2024-02-29|15/12/2023|0.29|0.2685|19990000000|22050000000|13.449999809265|1
2024-03-03 01:58:44|06241|18626|AMER3|487.36M|487360000|0.54|20371138|-47.06|43|2024-05-15|15/03/2024|||||0.54000002145767|1|2024-03-26|15/12/2023||0.31|||0.54000002145767|1
2024-03-03 01:58:51|06242|1025085|CRFB3|24.62B|24620000000|11.68|8404403|-9.11|29|2024-05-07|15/03/2024||0.0723||26530000000|11.680000305176|1|2024-02-19|15/12/2023|0.1189|0.127|29610000000|29310000000|11.130000114441|1
2024-03-03 01:58:57|06243|1008677|AZUL4|4.26B|4260000000|12.25|13478043|69.2|30|2024-05-09|15/03/2024||-0.1537||4840000000|12.25|1|2024-03-28|15/12/2023||0.5411||4930000000|12.25|1
2024-03-03 01:59:04|06244|18628|B3SA3|69.71B|69710000000|12.42|35824070|18.06|43|2024-05-09|15/03/2024||0.1867||2280000000|12.420000076294|1|2024-02-22|15/12/2023|0.1827|0.175|2000000000|2260000000|12.810000419617|1
2024-03-03 01:59:10|06245|996550|BPAC11|188.26B|188260000000|36.01|7101933|86.77|30|2024-05-13|15/03/2024||0.7616||5880000000|36.009998321533|1|2024-02-05|15/12/2023|0.75|0.7152|5650000000|5710000000|36.669998168945|1
2024-03-03 01:59:16|06246|1075215|BIDI4|11.8B|11800000000|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
2024-03-03 01:59:22|06247|1141840|BIDI11|11.8B|11800000000|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
2024-03-03 01:59:28|06248|18614|BPAN4|11.29B|11290000000|8.9|2158085|80.16|29|2024-05-07|15/03/2024||0.1703||2240000000|8.8999996185303|1|2024-02-01|15/12/2023|0.15|0.145|2430000000|2260000000|7.8600001335144|1
2024-03-03 01:59:34|06249|50509|BBSE3|65.08B|65080000000|32.92|5204927|-3.38|24|2024-05-06|15/03/2024||0.8898||2110000000|32.919998168945|1|2024-02-05|15/12/2023|1.03|1.03|2480000000|2150000000|34.090000152588|1
2024-03-03 02:00:39|06250|18621|BRML3|6.77B|6770000000|8.26|13003034|0|6|2023-05-11|15/03/2023||0.1183||350480000|8.2600002288818|1|2023-03-16|15/12/2022||0.2029||463550000|8.2600002288818|1
2024-03-03 02:00:46|06251|18605|BBDC3|139.4B|139400000000|12.4|7414710|8.96|43|2024-05-09|15/03/2024||0.3837||29210000000|12.39999961853|1|2024-02-07|15/12/2023|0.27|0.3187|28000000000|30110000000|14.520000457764|1
2024-03-03 02:00:53|06252|18606|BBDC4|139.4B|139400000000|13.8|47489308|7.31|39|2024-05-09|15/03/2024||0.391||29440000000|13.800000190735|1|2024-02-07|15/12/2023|0.2702|0.3187|28000000000|30290000000|16.60000038147|1
2024-03-03 02:00:59|06253|18616|BRAP4|8.08B|8080000000|20.84|3609968|-27.94|40|2024-05-09|15/03/2024|||||20.840000152588|1|2024-03-27|15/12/2023||5.01||809210000|20.840000152588|1
2024-03-03 02:01:06|06254|18604|BBAS3|165.29B|165290000000|57.92|9046787|53.03|43|2024-05-08|15/03/2024||3.23||36100000000|57.919998168945|1|2024-02-09|15/12/2023|3.3|3.3|37630000000|40750000000|58.540000915527|1
2024-03-03 02:01:12|06255|1155784|PCAR3|1.05B|1050000000|3.88|10996585|-6.28|31|2024-05-08|15/03/2024||-0.44||4870000000|3.8800001144409|1|2024-02-21|15/12/2023|-0.51|-0.51|5230000000|5250000000|4.0199999809265|1
2024-03-03 02:01:18|06256|18620|BRKM5|17.42B|17420000000|21.89|4314977|7.09|32|2024-05-08|15/03/2024||-0.9746||17030000000|21.889999389648|1|2024-03-18|15/12/2023||-0.9337||17050000000|21.889999389648|1
2024-03-03 02:01:41|06257|18617|BRFS3|24.96B|24960000000|14.87|8358247|121.28|43|2024-05-15|15/03/2024||-0.0745||13230000000|14.869999885559|1|2024-02-26|15/12/2023|0.4482|0.1912|14430000000|14730000000|13.5|1
2024-03-03 02:01:48|06258|18633|CCRO3|27.69B|27690000000|13.73|6251890|27.37|43|2024-05-02|15/03/2024||0.1314||4080000000|13.729999542236|1|2024-02-08|15/12/2023|0.195|0.1558|4480000000|3790000000|13.449999809265|1
2024-03-03 02:01:56|06259|18642|CMIG4|28.84B|28840000000|12.08|12928500|17.51|32|2024-05-14|15/03/2024||0.7244||8410000000|12.079999923706|1|2024-03-21|15/12/2023||0.4617||8230000000|12.079999923706|1
2024-03-03 02:02:03|06260|18639|CIEL3|14.54B|14540000000|5.39|30847735|9.33|43|2024-04-29|15/03/2024||0.1602||2740000000|5.3899998664856|1|2024-02-05|15/12/2023|0.18|0.1796|2770000000|2890000000|4.9400000572205|1
2024-03-03 02:02:10|06261|40433|COGN3|4.87B|4870000000|2.6|27023960|31.31|43|2024-05-08|15/03/2024|||||2.5999999046326|1|2024-03-20|15/12/2023||0.0629||1930000000|2.5999999046326|1
2024-03-03 02:02:17|06262|18647|CPLE6|28.77B|28770000000|10.07|14279805|45.1|43|2024-05-23|15/03/2024|||||10.069999694824|1|2024-02-29|15/12/2023|0.18|0.1819|5570000000|5170000000|10.310000419617|1
2024-03-03 02:02:24|06263|18651|CSAN3|31.36B|31360000000|16.79|6540472|14.06|39|2024-05-10|15/03/2024||0.015||34610000000|16.790000915527|1|2024-03-27|15/12/2023||0.37||36690000000|16.790000915527|1
2024-03-03 02:02:31|06264|18645|CPFE3|40.79B|40790000000|35.4|1735753|19.64|39|2024-05-09|15/03/2024||1.18||9860000000|35.400001525879|1|2024-03-21|15/12/2023||0.902||9360000000|35.400001525879|1
2024-03-03 02:02:38|06265|50513|CVCB3|1.8B|1800000000|3.43|19044710|22.5|40|2024-05-14|15/03/2024||-0.11|||3.4300000667572|1|2024-03-14|15/12/2023||||361490000|3.4300000667572|1
2024-03-03 02:02:46|06266|18657|CYRE3|9.17B|9170000000|24.47|5172882|66.12|43|2024-05-09|15/03/2024||0.7775||1600000000|24.469999313354|1|2024-03-14|15/12/2023||0.7036||1660000000|24.469999313354|1
2024-03-03 02:02:53|06267|18662|DXCO3|6.71B|6710000000|8.3|3111608|27.5|43|2024-05-08|15/03/2024||0.14||1900000000|8.3000001907349|1|2024-03-06|15/12/2023||0.15||1960000000|8.3000001907349|1
2024-03-03 02:03:00|06268|18663|ECOR3|6.47B|6470000000|9.3|2878455|136.64|43|2024-05-09|15/03/2024||0.345||1530000000|9.3000001907349|1|2024-03-13|15/12/2023||0.3601||1530000000|9.3000001907349|1
2024-03-03 02:03:07|06269|18666|ELET3|99.81B|99810000000|43.75|6034553|31.9|43|2024-05-08|15/03/2024||0.5893||9770000000|43.75|1|2024-03-13|15/12/2023||0.6574||10430000000|43.75|1
2024-03-03 02:03:13|06270|18667|ELET6|99.81B|99810000000|48.28|1168140|37.94|43|2024-05-08|15/03/2024||0.5893||9770000000|48.279998779297|1|2024-03-13|15/12/2023||1.01||10540000000|48.279998779297|1
2024-03-03 02:03:20|06271|18669|EMBR3|19.01B|19010000000|25.88|6630535|44.18|43|2024-05-08|15/03/2024||-0.1598||4350000000|25.879999160767|1|2024-03-15|15/12/2023||0.9168||9960000000|25.879999160767|1
2024-03-03 02:03:27|06272|18670|ENBR3|13.64B|13640000000|24.08|3610534|8.91|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
2024-03-03 02:03:34|06273|977700|ENGI11|26.43B|26430000000|50.52|2826642|33.23|31|2024-05-09|15/03/2024|||||50.520000457764|1|2024-03-12|15/12/2023||0.7677||7440000000|50.520000457764|1
2024-03-03 02:03:40|06274|18735|ENEV3|19.96B|19960000000|12.61|7061798|13.2|39|2024-05-14|15/03/2024|||||12.609999656677|1|2024-03-14|15/12/2023||0.0688||1890000000|12.609999656677|1
2024-03-03 02:03:47|06275|18790|EGIE3|33.45B|33450000000|41|1643352|4.43|43|2024-05-07|15/03/2024||0.94||2550000000|41|1|2024-02-27|15/12/2023|0.9344|0.9122|2710000000|2710000000|40.909999847412|1
2024-03-03 02:03:54|06276|18672|EQTL3|37.87B|37870000000|33.85|7195310|34.7|37|2024-05-15|15/03/2024|||||33.849998474121|1|2024-03-20|15/12/2023||0.6124||8570000000|33.849998474121|1
2024-03-03 02:04:00|06277|18677|EZTC3|3.8B|3800000000|17.44|1891237|46.43|36|2024-05-09|15/03/2024||0.3005||304910000|17.440000534058|1|2024-03-14|15/12/2023||0.2647||318490000|17.440000534058|1
2024-03-03 02:04:08|06278|18682|FLRY3|8.78B|8780000000|16.06|2611537|21.21|43|2024-05-09|15/03/2024||0.325||1970000000|16.059999465942|1|2024-03-07|15/12/2023||0.1558||1750000000|16.059999465942|1
2024-03-03 02:04:14|06279|18691|GOAU4|10.75B|10750000000|10.36|8235488|-19.88|39|2024-05-02|15/03/2024|||||10.359999656677|1|2024-02-20|15/12/2023|0.38|0.38|366270000|366270000|9.9799995422363|1
2024-03-03 02:04:21|06280|18689|GGBR4|37.99B|37990000000|22.43|9628090|-19.76|39|2024-05-02|15/03/2024||0.8699||16850000000|22.430000305176|1|2024-02-21|15/12/2023|0.42|0.5353|14720000000|15380000000|21.39999961853|1
2024-03-03 02:04:25|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
2024-03-03 02:04:31|06282|18692|GOLL4|39.53B|39530000000|2.55|13375978|-49.6|39|2024-05-09|15/03/2024||0.2458||5210000000|2.5499999523163|1|2024-03-28|15/12/2023||0.3318||5070000000|2.5499999523163|1
2024-03-03 02:04:36|06283|1073236|HAPV3|27.88B|27880000000|3.72|68489533|38.81|29|2024-05-09|15/03/2024||0.045||7230000000|3.7200000286102|1|2024-03-27|15/12/2023||0.0285||7060000000|3.7200000286102|1
2024-03-03 02:04:42|06284|18698|||||||43|2024-05-09|15/03/2024||0.5736||1810000000|34.200000762939|1|2024-03-13|15/12/2023||0.5929||1970000000|34.200000762939|1
2024-03-03 02:04:49|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
2024-03-03 02:04:55|06286|1030995|IRBR3|3.18B|3180000000|38.81|1664958|110.24|29|2024-05-15|15/03/2024||0.73||2330000000|38.810001373291|1|2024-03-27|15/12/2023||0.7605||1410000000|38.810001373291|1
2024-03-03 02:05:01|06287|18706|ITSA4|106.56B|106560000000|10.3|20174437|43.06|39|2024-05-13|15/03/2024||0.34||3520000000|10.300000190735|1|2024-03-18|15/12/2023||0.4||4110000000|10.300000190735|1
2024-03-03 02:05:08|06288|18708|ITUB4|310.38B|310380000000|34.07|24641700|40.73|39|2024-05-06|15/03/2024||1||40320000000|34.069999694824|1|2024-02-05|15/12/2023|0.96|0.963|40610000000|40470000000|32.740001678467|1
2024-03-03 02:05:15|06289|18709|JBSS3|49.93B|49930000000|22.51|5709785|14.5|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
2024-03-03 02:05:22|06290|18711|JHSF3|3B|3000000000|4.42|3016597|5.74|36|2024-05-09|15/03/2024||0.16||461950000|4.4200000762939|1|2024-03-14|15/12/2023||0.10||411340000|4.4200000762939|1
2024-03-03 02:05:29|06291|102072|KLBN11|24.71B|24710000000|22.5|3810607|14.1|40|2024-04-25|15/03/2024||0.379||4710000000|22.5|1|2024-02-07|15/12/2023|0.55|0.57|4500000000|4490000000|21.569999694824|1
2024-03-03 02:05:36|06292|18770|RENT3|55.38B|55380000000|52.5|6453590|-0.06|43|2024-05-13|15/03/2024||0.7196||8550000000|52.5|1|2024-03-11|15/12/2023||0.6692||8210000000|52.5|1
2024-03-03 02:05:43|06293|40434|LCAM3|12.26B|12260000000|24.15|3873539|0|33|2022-11-11|15/09/2022||0.5865||2740000000|24.14999961853|1|2022-08-12|15/06/2022||0.5335||2310000000|24.14999961853|1
2024-03-03 02:05:49|06294|1156708|LWSA3|3.4B|3400000000|5.75|9679153|21.05|23|2024-05-09|15/03/2024||0.0261||353500000|5.75|1|2024-03-20|15/12/2023||0.0322||347880000|5.75|1
2024-03-03 02:06:02|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
2024-03-03 02:06:09|06296|18724|LREN3|15.89B|15890000000|16.63|14889928|-6.31|43|2024-05-02|15/03/2024||0.0393||2950000000|16.629999160767|1|2024-03-14|15/12/2023||0.5059||4210000000|16.629999160767|1
2024-03-03 02:06:16|06297|18729|MGLU3|14.85B|14850000000|2.22|147769705|-29.52|41|2024-05-09|15/03/2024||0.0072||10110000000|2.2200000286102|1|2024-03-07|15/12/2023||0.0091||11080000000|2.2200000286102|1
2024-03-03 02:06:23|06298|18736|MRFG3|8.91B|8910000000|9.8|6791742|44.76|43|2024-05-14|15/03/2024||-0.2533||32360000000|9.8000001907349|1|2024-03-27|15/12/2023||-0.0727||27500000000|9.8000001907349|1
2024-03-03 02:06:28|06299|1167031|CASH3|694.79M|694790000|7.99|1995247|-7.09|18|2024-05-09|15/03/2024||0.0184||129330000|7.9899997711182|1|2024-03-13|15/12/2023||-0.0009||89920000|7.9899997711182|1
2024-03-03 02:06:35|06300|18608|BEEF3|3.99B|3990000000|6.8|10123398|-38.18|43|2024-05-08|15/03/2024||0.5||6970000000|6.8000001907349|1|2024-03-06|15/12/2023||0.5198||7500000000|6.8000001907349|1
2024-03-03 02:06:41|06301|1163446|SOMA3|5.57B|5570000000|7.1|15886243|-10.47|21|2024-05-08|15/03/2024||0.0755||1340000000|7.0999999046326|1|2024-03-13|15/12/2023||0.1401||1480000000|7.0999999046326|1
2024-03-03 02:06:47|06302|18738|MRVE3|4.28B|4280000000|7.6|21492675|37.43|43|2024-05-08|15/03/2024||0.0583||1990000000|7.5999999046326|1|2024-02-29|15/12/2023|0.02|0.0073|2030000000|2020000000|7.8499999046326|1
2024-03-03 02:06:54|06303|18740|MULT3|15.19B|15190000000|26.09|3264025|11.21|43|2024-04-24|15/03/2024||0.4248||476480000|26.090000152588|1|2024-02-08|15/12/2023|0.55|0.5655|617600000|619320000|27.870000839233|1
2024-03-03 02:07:01|06304|18742|NTCO3|22.95B|22950000000|16.62|9285770|15.5|43|2024-05-13|15/03/2024||0.0771||6620000000|16.620000839233|1|2024-03-11|15/12/2023||0.1361||7820000000|16.620000839233|1
2024-03-03 02:07:07|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
2024-03-03 02:07:14|06306|18749|PETR3|530.63B|530630000000|41.21|10032468|42.2|43|2024-05-13|15/03/2024||2.21||131980000000|41.209999084473|1|2024-03-07|15/12/2023||2.73||133300000000|41.209999084473|1
2024-03-03 02:07:21|06307|18750|PETR4|530.63B|530630000000|40.18|36406728|56.34|38|2024-05-13|15/03/2024||2.21||131980000000|40.180000305176|1|2024-03-07|15/12/2023||2.73||133300000000|40.180000305176|1
2024-03-03 02:07:28|06308|18697|PRIO3|37.31B|37310000000|44.35|9693237|27.77|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
2024-03-03 02:07:34|06309|1165867|PETZ3|1.89B|1890000000|4.19|14805623|-32.31|19|2024-05-09|15/03/2024||0.0289||845180000|4.1900000572205|1|2024-03-07|15/12/2023||0.0125||883530000|4.1900000572205|1
2024-03-03 02:07:41|06310|18764|QUAL3|713.67M|713670000|2.56|6448282|-39.76|40|2024-05-08|15/03/2024||0.065||427840000|2.5599999427795|1|2024-03-20|15/12/2023||0.0826||420880000|2.5599999427795|1
2024-03-03 02:07:48|06311|40436|RADL3|45.72B|45720000000|26.67|6553423|18.99|43|2024-04-30|15/03/2024||0.1652||9090000000|26.670000076294|1|2024-03-05|15/12/2023||0.1703||8970000000|26.670000076294|1
2024-03-03 02:07:54|06312|1167542|RDOR3|57.33B|57330000000|25.43|4184675|10.04|19|2024-05-13|15/03/2024||0.24||12070000000|25.430000305176|1|2024-03-26|15/12/2023||0.2635||11870000000|25.430000305176|1
2024-03-03 02:08:01|06313|18593|RAIL3|41.27B|41270000000|22.26|11444173|25.83|41|2024-05-09|15/03/2024||0.165||2920000000|22.260000228882|1|2024-03-25|15/12/2023||0.0436||2580000000|22.260000228882|1
2024-03-03 02:08:08|06314|18776|SBSP3|54.46B|54460000000|79.67|2675818|54.94|43|2024-05-09|15/03/2024||1.27||5110000000|79.669998168945|1|2024-03-21|15/12/2023||1.5||5270000000|79.669998168945|1
2024-03-03 02:08:15|06315|18775|SANB11|105.96B|105960000000|28.59|1839875|6.52|43|2024-04-30|15/03/2024||0.7659||19550000000|28.590000152588|1|2024-02-05|15/12/2023|0.5915|0.7669|19540000000|19250000000|28.809999465942|1
2024-03-03 02:08:20|06316|1170443|ASAI3|18.99B|18990000000|14.05|11189302|-19.85|18|2024-05-08|15/03/2024||0.0555||17600000000|14.050000190735|1|2024-02-21|15/12/2023|0.2075|0.2116|18580000000|18640000000|13.989999771118|1
2024-03-03 02:08:28|06317|18653|CSNA3|22.64B|22640000000|17.07|6572292|-6.41|43|2024-05-08|15/03/2024||0.29||10860000000|17.069999694824|1|2024-03-06|15/12/2023||0.6133||11890000000|17.069999694824|1
2024-03-03 02:08:34|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
2024-03-03 02:08:40|06319|1055002|SUZB3|74.12B|74120000000|57.49|4402922|23.1|31|2024-05-09|15/03/2024||0.6977||9750000000|57.490001678467|1|2024-02-29|15/12/2023|3.51|2.43|10370000000|9870000000|57.380001068115|1
2024-03-03 02:08:46|06320|18804|TAEE11|12.06B|12060000000|35|1522355|-1.8|37|2024-05-09|15/03/2024||0.7197||578640000|35|1|2024-03-07|15/12/2023||0.8322||616220000|35|1
2024-03-03 02:08:53|06321|18817|VIVT3|89.22B|89220000000|53.99|2042977|41.48|43|2024-05-07|15/03/2024||0.6852||13410000000|53.990001678467|1|2024-02-20|15/12/2023|0.97|0.7987|13540000000|13470000000|52.860000610352|1
2024-03-03 02:09:01|06322|18797|TIMS3|44.56B|44560000000|18.41|6034987|53.42|43|2024-05-07|15/03/2024||0.2607||5990000000|18.409999847412|1|2024-02-06|15/12/2023|0.3812|0.3634|6280000000|6220000000|17.889999389648|1
2024-03-03 02:09:10|06323|18801|TOTS3|18.81B|18810000000|31.16|3575632|12.45|43|2024-05-08|15/03/2024||0.2486||1260000000|31.159999847412|1|2024-02-08|15/12/2023|0.1905|0.1905|1210000000|1210000000|32.849998474121|1
2024-03-03 02:09:18|06324|18807|UGPA3|32.04B|32040000000|29.41|5391960|126.23|39|2024-05-08|15/03/2024||0.4497||30690000000|29.409999847412|1|2024-02-28|15/12/2023|1|0.5561|35240000000|32990000000|30.85000038147|1
2024-03-03 02:09:25|06325|18812|USIM5|13.5B|13500000000|11.11|12417437|54.74|43|2024-04-19|15/03/2024||0.0767||6400000000|11.109999656677|1|2024-02-09|15/12/2023|0.71|0.7102|6780000000|6780000000|9.3999996185303|1
2024-03-03 02:09:32|06326|18814|VALE3|287.57B|287570000000|66.88|24581763|-25.11|43|2024-04-24|15/03/2024||2.97||45780000000|66.879997253418|1|2024-02-23|15/12/2023|2.84|3.42|65140000000|65400000000|67.220001220703|1
2024-03-03 02:09:38|06327|986421|BHIA3|917.21M|917210000|9.72|4983911|-74.46|31|2024-05-08|15/03/2024||-1.97||7450000000|9.7200002670288|1|2024-03-13|15/12/2023||-7.08||7890000000|9.7200002670288|1
2024-03-03 02:09:45|06328|18820|WEGE3|156.44B|156440000000|37.29|5865480|-3.99|43|2024-05-02|15/03/2024||0.2961||8620000000|37.290000915527|1|2024-02-21|15/12/2023|0.4159|0.3263|8560000000|8420000000|34.270000457764|1
2024-03-03 02:09:52|06329|18673|YDUQ3|5.98B|5980000000|20.56|3199898|208.25|43|2024-05-09|15/03/2024||0.766||1410000000|20.559999465942|1|2024-03-14|15/12/2023||0.0208||1250000000|20.559999465942|1
2024-03-03 02:09:58|06330|101278|ABMM|9.88T|9880000000000|3,590|1052656|23.79|28|2024-04-02|15/12/2023|||||3590|1|2023-10-31|15/09/2023|||||3850|1
2024-03-03 02:10:04|06331|101279|ACES|14.12T|14120000000000|825|54732971|67|38|2024-04-30|15/03/2024|||||825|1|2024-03-28|15/12/2023||||1769000000000|825|1
2024-03-03 02:10:10|06332|1179331|KUAS|67.23B|67230000000|52|958981|-1.89|6|2023-04-28|15/03/2023|0.89||29510000000||51|1|2023-03-29|15/12/2022|3.69||51190000000||51|1
2024-03-03 02:10:16|06333|101280|ACST|1.77T|1770000000000|140|4276531|-8.5|30|2024-04-16|15/03/2024|||||140|1|2024-03-04|15/12/2023|||||140|1
2024-03-03 02:10:22|06334|101282|ADHI|2.46T|2460000000000|292|35784864|-35.68|31|2024-04-30|15/03/2024|||||292|1|2024-03-04|15/12/2023|||||292|1
2024-03-03 02:10:28|06335|101283|ASSA|2.68T|2680000000000|725|9858869|-18.08|30|2024-05-22|15/03/2024|||||725|1|2024-03-26|15/12/2023|||||725|1
2024-03-03 02:10:35|06336|101284|ADMF|13.5T|13500000000000|13,500|124481|35.34|29|2024-04-25|15/03/2024|||||13500|1|2024-03-04|15/12/2023|||||13500|1
2024-03-03 02:10:40|06337|1159434|RONY|352.5B|352500000000|282|95193|-64.75|12|2022-11-17|15/06/2022|-1.57||404100000||800|1|2022-11-16|15/03/2022|2.43||6460000000||800|1
2024-03-03 02:10:45|06338|1156772|AYLS|42.67B|42670000000|50|1316012|-35.06|12|2023-04-01|15/12/2022|-2.42||1230000000||71|1|2022-12-01|15/09/2022|0.03||3390000000||68|1
2024-03-03 02:10:52|06339|101286|APLN|2.77T|2770000000000|122|9778932|-17.57|29|2024-04-30|15/03/2024|||||122|1|2024-03-29|15/12/2023|||||122|1
2024-03-03 02:10:58|06340|943660|TARA|80.56B|80560000000|8|301991|-84|24|2023-03-31|15/12/2022|-0.14||681800000||50|1|2022-11-29|15/09/2022|-0.02||954500000||50|1
2024-03-03 02:11:04|06341|101373|CMPP|1.25T|1250000000000|117|495212|-31.18|24|2023-05-12|15/03/2023|1.93||1373500000000||122|1|2023-05-05|15/12/2022|-15.56||1272700000000||125|1
2024-03-03 02:11:09|06342|101287|ADES|6.3T|6300000000000|10,675|115349|50.35|25|2023-05-02|15/03/2023|151.61||376700000000||8275|1|2023-03-31|15/12/2022|210.73||366800000000||7075|1
2024-03-03 02:11:16|06343|101288|AIMS|182.6B|182600000000|830|4833618|180.41|25|2023-05-08|15/03/2023|1.8||9760000000||244|1|2023-04-12|15/12/2022|-17.2||1760000000||268|1
2024-03-03 02:11:22|06344|101289|AKRA|34.54T|34540000000000|1,750|27111054|23.24|31|2024-04-25|15/03/2024|||||1750|1|2024-03-19|15/12/2023||||11300000000000|1750|1
2024-03-03 02:11:28|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
2024-03-03 02:11:34|06346|953124|ALKA|225.4B|225400000000|444|265315|20.65|24|2023-05-05|15/03/2023|8.86||705700000000||396|1|2023-04-13|15/12/2022|79.34||1434400000000||412|1
2024-03-03 02:11:40|06347|101290|ASRI|3.05T|3050000000000|155|6038476|-3.73|41|2024-04-29|15/03/2024||10.3|||155|1|2024-04-01|15/12/2023||16.99|||155|1
2024-03-03 02:11:46|06348|1025106|FIRE|138.68B|138680000000|94|31861386|-9.62|25|2023-05-08|15/03/2023|-7.33||58430000000||77|1|2023-04-10|15/12/2022|-55.36||81430000000||85|1
2024-03-03 02:11:52|06349|101291|ALDO|985.76B|985760000000|730|183534|-5.19|24|2023-03-31|15/12/2022|3.91||301400000000||740|1|2022-10-28|15/09/2022|15.83||333300000000||800|1
2024-03-03 02:11:57|06350|101292|ALMI|496.08B|496080000000|130|183827|-48.82|16|2021-05-31|15/12/2020|-0.03||68010000||250|1|2020-11-04|15/09/2020|-51.58||284400000000||250|1
2024-03-03 02:12:02|06351|955951|ATIC|879.84B|879840000000|380|342053|3.26|25|2023-04-12|15/12/2022|-11.47||2408100000000||376|1|2022-11-30|15/09/2022|-0.94||1668600000000||392|1
2024-03-03 02:12:08|06352|101293|OKAS|232.6B|232600000000|98|12122525|-27.41|5|2018-05-22|15/03/2018|-0||29430000||300|1|2018-04-16|15/12/2017|0.01||30330000||324|1
2024-03-03 02:12:15|06353|1031278|NASA|198.09B|198090000000|18|221966|-64|26|2023-05-02|15/03/2023|0.05||3210000000||50|1|2023-04-05|15/12/2022|0.11||5080000000||50|1
2024-03-03 02:12:20|06354|1156865|ASPI|97.5B|97500000000|143|3162422|36.19|15|2023-05-03|15/03/2023|0.32||4040000000||116|1|2023-04-12|15/12/2022|-3.58||1500000000||118|1
2024-03-03 02:12:25|06355|1091190|ANDI|467.5B|467500000000|50|3000|0|22|2023-05-02|15/03/2023|-4.72||57420000000||50|1|2023-04-03|15/12/2022|-2.55||71880000000||50|1
2024-03-03 02:12:32|06356|991135|AGII|4.65T|4650000000000|1,515|188156|-29.86|31|2024-05-02|15/03/2024|||||1515|1|2024-04-09|15/12/2023|||||1515|1
2024-03-03 02:12:38|06357|101294|ANTM|35.57T|35570000000000|1,480|46237136|-26.37|41|2024-04-30|15/03/2024|||||1480|1|2024-03-11|15/12/2023||57.29||9043800000000|1480|1
2024-03-03 02:12:44|06358|998092|AKKU|322.47B|322470000000|50|1291324|0|24|2023-05-12|15/12/2022|-6.02||1730000000||50|1|2022-11-01|15/09/2022|0.56||1130000000||50|1
2024-03-03 02:12:50|06359|101295|APEX|472.61B|472610000000|167|11753227|-1.18|30|2024-05-31|15/12/2023|||||167|1|2023-10-31|15/09/2023|||||232|1
2024-03-03 02:12:54|06360|1174687|ARCI|8.59T|8590000000000|346|29986761|4.22|0||
2024-03-03 02:12:59|06361|101209|AKPI|453.06B|453060000000|740|4925|-40.08|26|2023-05-02|15/03/2023|23.64||730700000000||1195|1|2023-03-30|15/12/2022|-7.2||661800000000||1280|1
2024-03-03 02:13:05|06362|953931|ARGO|3T|3000000000000|945|18387|17.39|13|2023-03-31|15/12/2022|-200.16||8770000000||515|1|2022-11-08|15/09/2022|-21.69||23740000000||1175|1
2024-03-03 02:13:12|06363|101296|APII|201.17B|201170000000|187|95247|-5.08|25|2023-04-18|15/03/2023|6.88||80080000000||191|1|2023-04-13|15/12/2022|-6.68||66410000000||192|1
2024-03-03 02:13:18|06364|1096062|DIGI|24.38B|24380000000|15|1256458|-70|21|2023-03-31|15/12/2022|-1.44||13610000000||50|1|2022-10-31|15/09/2022|-2.93||9080000000||50|1
2024-03-03 02:13:22|06365|1141610|ARKA|100B|100000000000|50|1411967|0|15|2023-05-08|15/03/2023|1.17||48250000000||50|1|2023-04-01|15/12/2022|-2.1||67480000000||50|1
2024-03-03 02:13:28|06366|1122744|JAYA|91.03B|91030000000|114|1862556|-0.87|18|2023-04-12|15/12/2022|0.01||20290000000||108|1|2022-11-22|15/09/2022|1.6||20790000000||103|1
2024-03-03 02:13:34|06367|1025099|ARMY|450.31B|450310000000|50|13713920|0|19|2021-12-01|15/09/2021|0.18||10210000000||50|1|2021-11-03|15/06/2021|0.11||18980000000||50|1
2024-03-03 02:13:40|06368|101297|ARTA|1.21T|1210000000000|2,700|20235|33|25|2023-04-27|15/03/2023|4.67||16680000000||2050|1|2023-03-29|15/12/2022|9.13||19960000000||2120|1
2024-03-03 02:13:47|06369|101298|ARNA|5.14T|5140000000000|710|3498225|-30.73|31|2024-04-15|15/03/2024|||||710|1|2024-03-04|15/12/2023|||||710|1
2024-03-03 02:13:53|06370|101302|AMFG|2.56T|2560000000000|5,900|41125|7.27|29|2024-04-26|15/03/2024|||||5900|1|2024-03-28|15/12/2023|||||5900|1
2024-03-03 02:13:58|06371|1156445|AMOR|2.14T|2140000000000|965|143171|-12.27|21|2024-04-19|15/03/2024|||||965|1|2024-02-29|15/12/2023|||||970|1
2024-03-03 02:14:03|06372|101303|POLY|124.79B|124790000000|50|2059|-3.85|5|2018-04-30|15/03/2018|||118800000||113|1|2018-03-27|15/12/2017|||110400000||168|1
2024-03-03 02:14:09|06373|101208|MYTX|387.36B|387360000000|50|25652|-32.43|25|2023-04-28|15/03/2023|-19.88||301200000000||69|1|2023-03-27|15/12/2022|-14.73||324100000000||76|1
2024-03-03 02:14:16|06374|1155848|AGAR|90B|90000000000|90|437|-66.42|18|2023-05-03|15/03/2023|-1.1||176000000000||248|1|2023-04-04|15/12/2022|-8.68||92650000000||250|1
2024-03-03 02:14:23|06375|101304|APLI|749.47B|749470000000|550|36747|100.73|25|2023-03-31|15/12/2022|12.06||132200000000||288|1|2022-10-31|15/09/2022|11.82||143400000000||266|1
2024-03-03 02:14:28|06376|101305|AALI|13.09T|13090000000000|6,800|576993|-18.56|40|2024-04-23|15/03/2024|||||6800|1|2024-03-04|15/12/2023||||5063000000000|6800|1
2024-03-03 02:14:34|06377|101306|ASGR|1.15T|1150000000000|850|2010495|-11.46|29|2024-04-10|15/03/2024|||||850|1|2024-03-04|15/12/2023|||||850|1
2024-03-03 02:14:39|06378|101307|ASII|211.53T|2.1153E+14|5,225|71350512|-15.04|41|2024-04-24|15/03/2024||196.67|||5225|1|2024-02-26|15/12/2023|142.88|169.24|75652000000000|75652000000000|5125|1
2024-03-03 02:14:45|06379|101308|AUTO|11.57T|11570000000000|2,400|4655898|34.45|29|2024-04-16|15/03/2024|||||2400|1|2024-03-04|15/12/2023|||||2400|1
2024-03-03 02:14:52|06380|101347|BIPI|5.22T|5220000000000|82|282450364|-46.41|9|2023-10-31|15/09/2023|||||120|1|2023-07-31|15/06/2023|||||132|1
2024-03-03 02:14:57|06381|102973|ABDA|3.1T|3100000000000|5,000|529|-23.08|22|2022-07-29|15/06/2022|19.19||156200000000||6375|1|2022-04-28|15/03/2022|89.3||191700000000||6275|1
2024-03-03 02:15:04|06382|102978|ASBI|254.32B|254320000000|730|55605|31.53|25|2023-05-07|15/03/2023|4.66||45050000000||535|1|2023-04-12|15/12/2022|-0.64||54990000000||525|1
2024-03-03 02:15:09|06383|101299|ASDM|191.23B|191230000000|498|98512|-47.58|25|2023-04-26|15/03/2023|17.6||42460000000||950|1|2023-04-13|15/12/2022|54.08||47450000000||930|1
2024-03-03 02:15:15|06384|943651|ASJT|165.2B|165200000000|118|359466|-9.92|25|2023-04-27|15/03/2023|0.21||32590000000||121|1|2023-03-31|15/12/2022|0.27||23480000000||127|1
2024-03-03 02:15:21|06385|1141612|LIFE|12.65T|12650000000000|6,025|20515|4.33|19|2023-05-02|15/03/2023|32.23||493100000000||5550|1|2023-03-31|15/12/2022|60.22||690200000000||5775|1
2024-03-03 02:15:27|06386|1056518|JMAS|56B|56000000000|56|6880844|-9.68|22|2023-05-08|15/03/2023|-0.28||27520000000||52|1|2023-04-01|15/12/2022|-2.58||21590000000||57|1
2024-03-03 02:15:32|06387|101309|ASMI|447.92B|447920000000|50|67122|-32.43|24|2023-05-02|15/03/2023|-2.12||94580000000||50|1|2023-04-04|15/12/2022|-2.96||98930000000||52|1
2024-03-03 02:15:38|06388|101301|ASRM|470.12B|470120000000|1,545|787|-2.52|24|2023-04-17|15/12/2022|112.26||464400000000||1650|1|2022-11-29|15/09/2022|31.08||465300000000||1670|1
2024-03-03 02:15:44|06389|1079934|TUGU|4.05T|4050000000000|1,140|2419724|9.62|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
2024-03-03 02:15:51|06390|962000|AMIN|158.76B|158760000000|147|74892|26.72|24|2023-04-28|15/01/2023|3.41||60430000000||116|1|2022-12-20|15/10/2022|2.02||63510000000||108|1
2024-03-03 02:15:56|06391|101310|ARII|898.92B|898920000000|262|251202|4.8|5|2018-05-01|15/03/2018|-0||8770000||1185|1|2018-03-29|15/12/2017|-0||10930000||1150|1
2024-03-03 02:16:02|06392|101210|ANJT|2.45T|2450000000000|730|945893|-5.19|19|2024-04-29|15/03/2024|||||730|1|2024-03-22|15/12/2023|||||730|1
2024-03-03 02:16:09|06393|101312|BNBR|1.1T|1100000000000|50|24576627|-24.24|29|2024-04-25|15/03/2024|||||50|1|2024-03-28|15/12/2023|||||50|1
2024-03-03 02:16:14|06394|101313|UNSP|280.02B|280020000000|112|1157819|-15.79|29|2024-05-22|15/12/2023|||||112|1|2023-11-30|15/09/2023|||||109|1
2024-03-03 02:16:20|06395|101314|BTEL|1.84T|1840000000000|50|9900|0|28|2024-05-17|15/12/2023|||||50|1|2023-11-10|15/09/2023|||||50|1
2024-03-03 02:16:25|06396|101315|ELTY|2.18T|2180000000000|50|16294|0|27|2023-11-27|15/06/2023|||||50|1|2023-11-18|15/09/2023|||||50|1
2024-03-03 02:16:31|06397|1137584|BOLA|780B|780000000000|130|770366|-35.64|18|2022-11-30|15/09/2022|1.21||84200000000||276|1|2022-08-30|15/06/2022|-3.57||97890000000||384|1
2024-03-03 02:16:36|06398|102131|BALI|4.33T|4330000000000|1,100|803993|39.24|24|2023-03-02|15/12/2022|15.19||243000000000||800|1|2022-10-31|15/09/2022|12.64||245500000000||800|1
2024-03-03 02:16:43|06399|943645|AGRS|2.84T|2840000000000|76|4536707|-14.61|25|2023-05-02|15/03/2023|2.02||481900000000||86|1|2023-03-14|15/12/2022|1.06||-70580000000||84|1
2024-03-03 02:16:48|06400|1156365|AMAR|4.59T|4590000000000|252|1899737|-19.75|22|2024-05-08|15/03/2024|||||252|1|2024-04-29|15/12/2023|||||252|1
2024-03-03 02:16:55|06401|101316|INPC|1.35T|1350000000000|67|2033424|-4.29|25|2023-05-02|15/03/2023|1.67||383200000000||63|1|2023-03-31|15/12/2022|-1.28||444700000000||67|1
2024-03-03 02:17:01|06402|962597|ARTO|37.27T|37270000000000|2,690|26936075|-2.18|29|2024-04-26|15/03/2024||3.31||433000000000|2690|1|2024-03-08|15/12/2023||2.12||451470000000|2690|1
2024-03-03 02:17:06|06403|1165985|BBSI|16.37T|16370000000000|4,500|16163|42.86|12|2023-04-11|15/12/2022|4.03||47510000000||3300|1|2022-10-31|15/09/2022|5.67||41380000000||4388|1
2024-03-03 02:17:11|06404|1076597|BRIS|111.63T|1.1163E+14|2,420|42419505|54.63|25|2024-05-01|15/03/2024|||||2420|1|2024-03-04|15/12/2023|||||2420|1
2024-03-03 02:17:16|06405|101318|BBKP|14.5T|14500000000000|78|50142783|-31.91|29|2024-04-30|15/03/2024|||||78|1|2024-03-29|15/12/2023|||||78|1
2024-03-03 02:17:21|06406|101211|BNBA|2.16T|2160000000000|645|506575|-26.29|25|2023-05-02|15/03/2023|2.36||139300000000||605|1|2023-03-10|15/12/2022|-1.83||137600000000||845|1
2024-03-03 02:17:27|06407|101319|BACA|2.57T|2570000000000|130|6253910|0|25|2023-05-02|15/03/2023|0.32||396700000000||130|1|2023-04-03|15/12/2022|0.7||441300000000||134|1
2024-03-03 02:17:33|06408|101354|BBCA|1,211.18T|1.21118E+15|9,825|80202088|13.91|41|2024-04-25|15/03/2024||105.53||26061350000000|9825|1|2024-01-24|15/12/2023|99.12|100.14|25102000000000|25293050000000|9600|1
2024-03-03 02:17:40|06409|943652|BNGA|49.55T|49550000000000|1,985|11273410|61.38|31|2024-04-25|15/03/2024|||||1985|1|2024-02-21|15/12/2023|63.1||||1980|1
2024-03-03 02:17:46|06410|101320|BDMN|28.34T|28340000000000|2,900|1597581|1.75|40|2024-04-24|15/03/2024|||||2900|1|2024-02-19|15/12/2023|||||2870|1
2024-03-03 02:17:51|06411|943661|DNAR|2.01T|2010000000000|119|673863|-17.93|24|2023-03-21|15/12/2022|0.2||224500000000||121|1|2022-10-31|15/09/2022|0.37||198800000000||165|1
2024-03-03 02:17:57|06412|978769|BGTG|1.68T|1680000000000|71|10224195|-16.47|25|2023-05-02|15/03/2023|0.37||160700000000||67|1|2023-04-05|15/12/2022|0.86||139900000000||69|1
2024-03-03 02:18:04|06413|958362|BBHI|24.45T|24450000000000|1,125|1212037|-29.91|28|2024-04-30|15/03/2024|||||1125|1|2024-03-28|15/12/2023|||||1125|1
2024-03-03 02:18:11|06414|101323|BINA|25.51T|25510000000000|4,200|192341|5.53|26|2023-05-02|15/03/2023|9.59||404400000000||3970|1|2023-03-31|15/12/2022|10.48||375300000000||3990|1
2024-03-03 02:18:16|06415|1177004|BCIC|2.05T|2050000000000|113|663005|-6.61|11|2023-03-28|15/12/2022|0.09||541100000000||106|1|2022-10-28|15/09/2022|2.88||471500000000||131|1
2024-03-03 02:18:22|06416|101325|BMRI|655.67T|6.5567E+14|7,025|95887991|37.41|41|2024-04-23|15/03/2024||149.06||35419600000000|7025|1|2024-03-04|15/12/2023||151.13||36674390000000|7025|1
2024-03-03 02:18:28|06417|101213|BMAS|9.41T|9410000000000|525|23961|-58.33|25|2023-05-02|15/03/2023|2.47||259800000000||1225|1|2023-03-31|15/12/2022|4||257300000000||1415|1
2024-03-03 02:18:34|06418|101326|MAYA|5.7T|5700000000000|220|48938683|-57.28|25|2023-04-28|15/03/2023|3||2229500000000||496|1|2023-04-11|15/12/2022|-7.08||2062600000000||488|1
2024-03-03 02:18:41|06419|101324|BNII|19.21T|19210000000000|252|1623298|5.88|29|2024-04-25|15/03/2024|||||252|1|2024-03-04|15/12/2023|||||252|1
2024-03-03 02:18:47|06420|101327|MEGA|60.47T|60470000000000|5,150|100803|-12.34|25|2023-05-02|15/03/2023|83.93||3178600000000||4990|1|2023-02-02|15/12/2022|120.26||3657300000000||5575|1
2024-03-03 02:18:53|06421|101328|BBMD|7.85T|7850000000000|1,950|9079|-2.5|24|2023-04-11|15/12/2022|32.91||349900000000||1945|1|2022-10-28|15/09/2022|36.33||350900000000||2010|1
2024-03-03 02:18:59|06422|101322|BABP|1.74T|1740000000000|52|20790090|-48|24|2023-03-31|15/12/2022|-0.22||374300000000||85|1|2022-11-09|15/09/2022|0.65||323400000000||103|1
2024-03-03 02:19:04|06423|1174794|MASB|4.76T|4760000000000|3,430|47821|-2|12|2023-04-28|15/03/2023|47.82||347000000000||3330|1|2023-03-31|15/12/2022|44.91||336000000000||3420|1
2024-03-03 02:19:09|06424|101329|NOBU|5.15T|5150000000000|695|2243093|27.52|25|2023-04-27|15/03/2023|6.03||362800000000||486|1|2023-03-09|15/12/2022|6.17||350100000000||520|1
2024-03-03 02:19:16|06425|101317|BBNI|219.82T|2.1982E+14|5,900|48157708|-32.57|41|2024-04-23|15/03/2024||153.12||16360130000000|5900|1|2024-01-29|15/12/2023|138.25|137.47|16962000000000|16680400000000|5425|1
2024-03-03 02:19:21|06426|1169504|BANK|15.43T|15430000000000|1,055|10554702|-15.94|13|2023-07-28|15/06/2023|||||1295|1|2023-05-08|15/03/2023|-3.15||72040000000||1380|1
2024-03-03 02:19:26|06427|101216|NISP|31.55T|31550000000000|1,375|9147981|76.28|29|2024-04-25|15/03/2024|||||1375|1|2024-03-04|15/12/2023|||||1375|1
2024-03-03 02:19:32|06428|101217|BSWD|6.21T|6210000000000|1,700|448|-2.86|24|2023-04-05|15/12/2022|2.29||66310000000||1750|1|2022-10-31|15/09/2022|-7.52||65020000000||1750|1
2024-03-03 02:19:38|06429|101331|PNBN|26.73T|26730000000000|1,110|1787646|-23.71|31|2024-04-23|15/03/2024|||||1110|1|2024-03-26|15/12/2023|||||1110|1
2024-03-03 02:19:44|06430|101332|PNBS|1.98T|1980000000000|51|8410064|-21.54|24|2023-03-10|15/12/2022|2.1||270500000000||64|1|2022-10-28|15/09/2022|1.47||258500000000||87|1
2024-03-03 02:19:51|06431|101330|BJBR|12.55T|12550000000000|1,205|1784468|-11.4|38|2024-04-23|15/03/2024|||||1205|1|2024-03-26|15/12/2023|||||1205|1
2024-03-03 02:19:58|06432|101335|BEKS|2.59T|2590000000000|50|547640|0|25|2023-04-27|15/03/2023|-0.55||123500000000||50|1|2023-03-30|15/12/2022|-2.18||177300000000||50|1
2024-03-03 02:20:05|06433|101333|BJTM|9.16T|9160000000000|610|9548134|-18.12|31|2024-04-29|15/03/2024|||||610|1|2024-03-15|15/12/2023|||||610|1
2024-03-03 02:20:12|06434|101334|BNLI|33.47T|33470000000000|925|65071|-10.63|29|2024-04-29|15/03/2024|||||925|1|2024-03-04|15/12/2023|||||925|1
2024-03-03 02:20:19|06435|101218|BKSW|2.6T|2600000000000|74|1413412|-22.11|24|2023-04-13|15/12/2022|-3.06||262400000000||88|1|2022-10-31|15/09/2022|-24.39||241600000000||108|1
2024-03-03 02:20:24|06436|101356|AGRO|6.47T|6470000000000|264|48279598|-34.98|25|2023-04-19|15/03/2023|0.18||302000000000||404|1|2023-03-03|15/12/2022|-0.92||411400000000||408|1
2024-03-03 02:20:31|06437|101336|BBRI|923.59T|9.2359E+14|6,125|135263663|28.68|40|2024-04-24|15/03/2024||116.63||47610380000000|6125|1|2024-01-30|15/12/2023|106.7|106.7|48436000000000|45876650000000|5575|1
2024-03-03 02:20:37|06438|101337|BSIM|17.55T|17550000000000|890|31244|0|25|2023-04-28|15/03/2023|3.64||968300000000||890|1|2023-04-01|15/12/2022|1.94||1049100000000||890|1
2024-03-03 02:20:44|06439|101339|BTPN|20.57T|20570000000000|2,610|34005|3.98|40|2024-04-29|15/03/2024|||||2610|1|2024-03-04|15/12/2023|||||2610|1
2024-03-03 02:20:50|06440|101338|BBTN|20.21T|20210000000000|1,440|32897573|9.09|41|2024-04-19|15/03/2024|||||1440|1|2024-03-04|15/12/2023||||4953000000000|1440|1
2024-03-03 02:20:56|06441|1084855|BTPS|10.94T|10940000000000|1,420|10235461|-37.99|26|2024-04-25|15/03/2024|||||1420|1|2024-03-04|15/12/2023||||1322000000000|1420|1
2024-03-03 02:21:02|06442|101340|BVIC|1.4T|1400000000000|89|2892680|-13.59|25|2023-05-02|15/03/2023|2.91||506600000000||91|1|2023-04-26|15/12/2022|6.87||632200000000||87|1
2024-03-03 02:21:09|06443|101341|MCOR|2.84T|2840000000000|75|3424671|-5.06|25|2023-04-29|15/03/2023|1.57||397100000000||69|1|2023-02-20|15/12/2022|1.18||422200000000||80|1
2024-03-03 02:21:15|06444|101321|SDRA|4.84T|4840000000000|565|166868|-3.42|25|2023-04-29|15/03/2023|23.25||964200000000||570|1|2023-03-02|15/12/2022|27.55||939300000000||580|1
2024-03-03 02:21:21|06445|945176|BBYB|2.88T|2880000000000|242|118332578|-62.77|29|2024-05-02|15/03/2024|||||242|1|2024-03-05|15/12/2023|||||242|1
2024-03-03 02:21:26|06446|101342|BSSR|9.47T|9470000000000|3,620|547163|-13.19|5|2018-04-30|15/03/2018|0.01||90210000||2770|1|2018-03-16|15/12/2017|0.01||102400000||2400|1
2024-03-03 02:21:32|06447|101343|BRPT|94.03T|94030000000000|1,005|229111219|22.56|21|2024-05-08|15/03/2024|||||1005|1|2024-03-29|15/12/2023|||||1005|1
2024-03-03 02:21:37|06448|102974|BPFI|898.46B|898460000000|336|18946|-30|25|2023-05-09|15/03/2023|9.03||84990000000||328|1|2023-03-24|15/12/2022|-0.21||56960000000||344|1
2024-03-03 02:21:44|06449|943658|BPII|5.12T|5120000000000|10,350|1800|-4.61|25|2023-05-02|15/03/2023|44.64||245700000000||10850|1|2023-04-14|15/12/2022|-994.58||34770000000||10700|1
2024-03-03 02:21:50|06450|1088203|BPTR|215.57B|215570000000|61|6440231|-44.55|20|2023-03-31|15/12/2022|-0.94||94690000000||138|1|2022-10-28|15/09/2022|5.57||89420000000||135.60000610352|1
2024-03-03 02:21:55|06451|1158984|BESS|736.26B|736260000000|214|8022942|29.7|15|2023-05-03|15/03/2023|5.19||82290000000||158|1|2023-04-12|15/12/2022|5.07||99180000000||161|1
2024-03-03 02:22:01|06452|101344|BYAN|650T|650000000000000|19,500|81456|2.9|29|2024-04-24|15/03/2024|||||19500|1|2024-03-27|15/12/2023|||||19500|1
2024-03-03 02:22:07|06453|101219|BAYU|494.51B|494510000000|1,400|395598|42.13|25|2023-05-02|15/03/2023|45.83||590700000000||915|1|2023-04-03|15/12/2022|61.36||620000000000||945|1
2024-03-03 02:22:13|06454|101345|BAPA|35.74B|35740000000|54|9534258|-35.71|24|2023-05-02|15/03/2023|-1.34||906000000||73|1|2023-04-18|15/12/2022|-0.83||1060000000||75|1
2024-03-03 02:22:20|06455|101346|BEST|1.27T|1270000000000|132|7787519|-9.59|41|2024-04-26|15/03/2024|||||132|1|2024-03-28|15/12/2023|||||132|1
2024-03-03 02:22:26|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
2024-03-03 02:22:32|06457|1171376|BEBS|2.25T|2250000000000|50|23970|-91.6|12|2023-05-02|15/03/2023|1||188600000000||595|1|2023-04-03|15/12/2022|-0.61||15310000000||595|1
2024-03-03 02:22:38|06458|1141290|BLUE|152.15B|152150000000|364|104961|22.97|18|2023-04-06|15/12/2022|-0.76||32620000000||286|1|2022-12-02|15/09/2022|15.85||41670000000||294|1
2024-03-03 02:22:44|06459|1164039|BLTA|1.3T|1300000000000|50|82739|0|16|2023-11-01|15/09/2023|||||50|1|2023-08-01|15/06/2023|||||50|1
2024-03-03 02:22:50|06460|101349|BRNA|944.84B|944840000000|965|10693|-8.1|24|2023-04-06|15/12/2022|-60.23||250800000000||1050|1|2022-11-01|15/09/2022|-29.47||257100000000||1260|1
2024-03-03 02:22:55|06461|101350|BTON|288B|288000000000|400|6747|-0.5|18|2023-05-04|15/03/2023|-8.59||36420000000||406|1|2023-04-03|15/12/2022|19.76||40540000000||404|1
2024-03-03 02:24:00|06462|101351|BFIN|20.68T|20680000000000|1,375|16146942|2.61|6|2024-04-24|15/03/2024|||||1375|1|2024-02-23|15/12/2023|||1309000000000||1350|1
2024-03-03 02:24:10|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
2024-03-03 02:24:15|06464|1159527|BHAT|2.03T|2030000000000|406|9391430|-52.51|15|2023-04-28|15/03/2023|0.31||26490000000||765|1|2023-03-31|15/12/2022|0.35||37080000000||780|1
2024-03-03 02:24:21|06465|101352|BIPP|251.43B|251430000000|50|2115|0|25|2023-05-04|15/03/2023|-0.62||69470000000||50|1|2023-04-11|15/12/2022|0.73||53550000000||50|1
2024-03-03 02:25:27|06466|1141285|PAMG|228.13B|228130000000|73|48265943|28.07|6|2023-04-26|15/03/2023|0.09||13610000000||55|1|2023-03-28|15/12/2022|-0.41||13960000000||56|1
2024-03-03 02:25:34|06467|955952|BIKA|33.17B|33170000000|56|38747|-37.08|25|2023-05-05|15/03/2023|30.21||17790000000||83|1|2023-04-18|15/12/2022|-175.77||427400000000||89|1
2024-03-03 02:25:40|06468|945724|BMSR|368.63B|368630000000|318|92215|-53.91|25|2023-04-28|15/03/2023|19.04||1221600000000||428|1|2023-04-13|15/12/2022|23||1127200000000||460|1
2024-03-03 02:25:45|06469|994431|BOGA|4.24T|4240000000000|1,115|158355672|-10.08|25|2023-04-28|15/03/2023|1.98||222900000000||1230|1|2023-03-31|15/12/2022|-0.4||241100000000||1235|1
2024-03-03 02:25:52|06470|101353|BISI|5.21T|5210000000000|1,735|392476|3.58|30|2024-04-30|15/03/2024|||||1735|1|2024-04-08|15/12/2023|||||1735|1
2024-03-03 02:25:58|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
2024-03-03 02:26:04|06472|943663|BIRD|4.29T|4290000000000|1,715|2981000|-0.87|31|2024-04-23|15/03/2024|||||1715|1|2024-03-26|15/12/2023|||||1715|1
2024-03-03 02:26:10|06473|1062863|BOSS|70B|70000000000|50|1716845|-20.63|23|2022-11-30|15/09/2022|52.72||210800000000||67|1|2022-08-31|15/06/2022|11.78||136500000000||64|1
2024-03-03 02:26:14|06474|1163263|SOFA|24.8B|24800000000|15|247364|-40|6|2023-03-31|15/12/2022|0.51||47030000000||23|1|2022-08-01|15/06/2022|-1.37||18540000000||39|1
2024-03-03 02:26:21|06475|101221|BBLD|921.65B|921650000000|560|97168|7.69|26|2023-05-02|15/03/2023|14.8||162700000000||530|1|2023-03-30|15/12/2022|21.97||156100000000||505|1
2024-03-03 02:26:27|06476|101357|BULL|1.46T|1460000000000|104|198173296|-21.8|20|2023-11-02|15/09/2023|||||77|1|2023-07-27|15/06/2023|||||98|1
2024-03-03 02:26:34|06477|101358|BUDI|1.08T|1080000000000|240|626785|14.29|29|2024-04-26|15/03/2024|||||240|1|2024-03-19|15/12/2023|||||240|1
2024-03-03 02:26:41|06478|955767|BUKK|2.65T|2650000000000|1,005|16088|-0.99|24|2023-03-24|15/12/2022|44.6||1742800000000||960|1|2022-10-28|15/09/2022|58.88||637100000000||1095|1
2024-03-03 02:26:46|06479|1175886|BUKA|16.08T|16080000000000|156|121044544|-41.35|17|2024-04-26|15/03/2024|||||156|1|2024-04-10|15/12/2023||-4.74|||156|1
2024-03-03 08:21:03|06479|1175886|BUKA|16.08T|16080000000000|156|121044544|-41.35|17|2024-04-26|15/03/2024|||||156|1|2024-04-10|15/12/2023||-4.74|||156|1
2024-03-03 08:21:11|06480|101599|PTBA|29.64T|29640000000000|2,580|10551368|-35.66|41|2024-04-25|15/03/2024||224.91||12916480000000|2580|1|2024-03-07|15/12/2023||108.86||9698000000000|2580|1
2024-03-03 08:21:16|06481|101359|BKDP|390.73B|390730000000|52|5607152|-28.77|24|2023-04-13|15/12/2022|-0.78||-682900000||64|1|2022-11-30|15/09/2022|-0.68||7630000000||82|1
2024-03-03 08:21:21|06482|101360|BUVA|1.11T|1110000000000|54|4348497|-10|22|2023-05-11|15/06/2022|-2.32||44480000000||60|1|2023-04-17|15/12/2022|-26.03||225900000000||60|1
2024-03-03 08:21:25|06483|1159526|BBSS|417.6B|417600000000|87|8814620|27.94|17|2023-04-18|15/03/2023|-0.13||73060000||66|1|2023-04-11|15/12/2022|-0.12||30000000||69|1
2024-03-03 08:21:31|06484|101361|BCIP|78.65B|78650000000|55|3738529|-15.38|24|2023-05-08|15/03/2023|3.38||22870000000||60|1|2023-04-24|15/12/2022|-3.3||6550000000||58|1
2024-03-03 08:21:37|06485|101363|BUMI|31.93T|31930000000000|86|472356096|-35.34|31|2024-04-30|15/03/2024|||||86|1|2024-04-01|15/12/2023|||||86|1
2024-03-03 08:21:42|06486|101362|BRMS|19.85T|19850000000000|140|154340751|-15.66|28|2024-04-26|15/12/2023|||||140|1|2023-10-30|15/09/2023|||||190|1
2024-03-03 08:21:47|06487|101364|BSDE|21.65T|21650000000000|1,035|10760564|8.95|41|2024-04-26|15/03/2024||24.2|||1035|1|2024-03-28|15/12/2023||26.65||3053690000000|1035|1
2024-03-03 08:21:53|06488|101365|BTEK|2.31T|2310000000000|50|1453|0|25|2023-05-02|15/03/2023|-0.14||31100000000||50|1|2023-04-06|15/12/2022|-0.62||33480000000||50|1
2024-03-03 08:21:57|06489|1174873|BMHS|2.68T|2680000000000|312|912941|-23.15|15|2024-05-21|15/03/2024|||||312|1|2024-04-08|15/12/2023|||||312|1
2024-03-03 08:22:03|06490|1025102|HOKI|1.71T|1710000000000|177|37154990|77|28|2024-05-07|15/12/2023|||||177|1|2023-10-30|15/09/2023|||||143|1
2024-03-03 08:22:08|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
2024-03-03 08:22:13|06492|1097641|CAKK|155.23B|155230000000|129|5610278|-25|19|2023-03-29|15/12/2022|3.75||52310000000||184|1|2022-10-28|15/09/2022|1.87||62180000000||248|1
2024-03-03 08:22:18|06493|1056519|CAMP|1.89T|1890000000000|322|743036|-6.4|24|2023-05-02|15/03/2023|5.81||270100000000||340|1|2023-03-31|15/12/2022|2.81||270600000000||324|1
2024-03-03 08:22:23|06494|986048|CASA|38.41T|38410000000000|705|5253551|-0.7|25|2023-05-05|15/03/2023|0.08||1709700000000||685|1|2023-04-06|15/12/2022|-0.22||2443200000000||705|1
2024-03-03 08:22:29|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
2024-03-03 08:22:33|06496|101368|CANI|41.67B|41670000000|50|1961|-36.71|5|2018-06-27|15/03/2018|-0||346400||232|1|2018-03-02|15/12/2017|-0||706200||244|1
2024-03-03 08:22:38|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
2024-03-03 08:22:44|06498|101369|CASS|1.84T|1840000000000|880|837790|106.57|28|2024-05-28|15/03/2024|||||880|1|2023-10-25|15/09/2023|||||635|1
2024-03-03 08:22:48|06499|1161015|CASH|143.11B|143110000000|100|961464|20.48|10|2023-05-05|15/03/2023|-3.61||29650000000||90|1|2023-05-05|15/03/2022|-3.5||18890000000||90|1
2024-03-03 08:22:54|06500|101370|CSAP|3.35T|3350000000000|590|77771|-18.62|29|2024-05-28|15/03/2024|||||590|1|2024-05-06|15/12/2023|||||590|1
2024-03-03 08:22:59|06501|1177103|CMNT|18.84T|18840000000000|1,100|46024261|22.22|10|2023-04-03|15/12/2022|-10.79||2775400000000||915|1|2022-11-09|15/09/2022|-2.6||2447600000000||905|1
2024-03-03 08:23:04|06502|998093|DKFT|573.4B|573400000000|104|4503117|-14.75|25|2023-05-02|15/03/2023|-5.31||||108|1|2023-04-01|15/12/2022|0.35||242100000000||110|1
2024-03-03 08:23:10|06503|101371|CPRO|3.1T|3100000000000|52|47037044|4|29|2024-05-28|15/03/2024|||||52|1|2024-04-29|15/12/2023|||||52|1
2024-03-03 08:23:16|06504|101372|CENT|1.62T|1620000000000|52|2157963|-50|25|2023-05-07|15/03/2023|1.3||601300000000||79|1|2023-04-18|15/12/2022|-36.26||583700000000||83|1
2024-03-03 08:23:22|06505|101374|IGAR|427.96B|427960000000|442|91247|-5.96|25|2023-05-03|15/03/2023|16.56||261500000000||420|1|2023-03-22|15/12/2022|9.02||242500000000||418|1
2024-03-03 08:23:27|06506|101375|TPIA|404.01T|4.0401E+14|4,670|50832036|108.48|19|2024-04-25|15/03/2024|||||4670|1|2024-02-28|15/12/2023|||||4450|1
2024-03-03 08:23:33|06507|1084856|NICK|169.3B|169300000000|260|43642|47.73|20|2023-04-28|15/03/2023|-133.88||-85410000000||169|1|2023-03-10|15/12/2022|-71.17||-46540000000||176|1
2024-03-03 08:23:38|06508|101376|CPIN|80.84T|80840000000000|4,930|6895824|-6.54|41|2024-04-30|15/03/2024|||||4930|1|2024-03-29|15/12/2023||56.3|||4930|1
2024-03-03 08:23:44|06509|102979|CINT|142B|142000000000|142|264353|-31.07|25|2023-05-08|15/03/2023|1.2||92320000000||208|1|2023-03-24|15/12/2022|-10.24||176100000000||210|1
2024-03-03 08:23:49|06510|985288|POWR|10.81T|10810000000000|685|3746053|2.24|20|2024-04-26|15/03/2024|||||685|1|2024-04-24|15/12/2023|||||685|1
2024-03-03 08:23:55|06511|1159433|CSMI|2.33T|2330000000000|2,860|900|-9.21|18|2023-05-02|15/03/2023|-1.18||1790000000||3150|1|2023-03-31|15/12/2022|-2.84||7640000000||3150|1
2024-03-03 08:24:01|06512|101378|CTRA|24.47T|24470000000000|1,320|17974232|37.5|41|2024-04-30|15/03/2024||26.78||2600930000000|1320|1|2024-03-29|15/12/2023||25.18||2671500000000|1320|1
2024-03-03 08:24:06|06513|1156364|CSRA|918.4B|918400000000|448|83220|-31.08|18|2023-05-02|15/03/2023|11.5||184200000000||525|1|2023-03-30|15/12/2022|2.29||205400000000||620|1
2024-03-03 08:24:12|06514|1059849|CITA|7.76T|7760000000000|1,960|25569|-47.59|23|2023-03-31|15/12/2022|188.07||5694000000000||3630|1|2022-08-31|15/06/2022|76.7||1444200000000||3000|1
2024-03-03 08:24:17|06515|101381|CTTH|18.46B|18460000000|15|578631|-70|24|2023-05-03|15/12/2022|-18.35||28960000000||50|1|2022-10-31|15/09/2022|-2.36||31270000000||50|1
2024-03-03 08:24:23|06516|101382|CMNP|8.4T|8400000000000|1,545|53422|-16.49|29|2024-05-29|15/03/2024|||||1545|1|2024-04-26|15/12/2023|||||1545|1
2024-03-03 08:24:29|06517|1118028|CLAY|683.62B|683620000000|266|10359|-31.09|19|2023-05-03|15/03/2023|-1.54||42500000000||348|1|2023-04-04|15/12/2022|-3.43||51030000000||482|1
2024-03-03 08:24:33|06518|945180|CTBN|860.4B|860400000000|1,075|1209|-32.18|6|2018-07-30|15/06/2018|||19010000||4400|1|2018-04-27|15/03/2018|-0||17630000||4400|1
2024-03-03 08:24:39|06519|101526|NIRO|3.11T|3110000000000|140|323522|-3.45|28|2024-05-27|15/12/2023|||||140|1|2023-10-31|15/09/2023|||||140|1
2024-03-03 08:24:45|06520|101383|CFIN|1.96T|1960000000000|492|10302707|50|29|2024-03-26|15/12/2023|||||492|1|2023-10-25|15/09/2023|||||476|1
2024-03-03 08:24:50|06521|101384|CLPI|301.74B|301740000000|985|72744|2.07|25|2023-04-29|15/03/2023|40.49||195400000000||930|1|2023-04-12|15/12/2022|10.5||198100000000||935|1
2024-03-03 08:24:55|06522|1137585|CCSI|477.6B|477600000000|398|16064|-39.7|15|2023-03-02|15/12/2022|8.24||146600000000||665|1|2022-10-28|15/09/2022|11.02||160900000000||685|1
2024-03-03 08:25:01|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
2024-03-03 08:25:06|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
2024-03-03 08:25:11|06525|1179332|UFOE|471.23B|471230000000|206|2353507|-17.6|13|2023-05-02|15/03/2023|1.07||212400000000||208|1|2023-03-31|15/12/2022|1.09||228400000000||208|1
2024-03-03 08:25:16|06526|1155552|TEBE|976.6B|976600000000|760|183220|-4.4|18|2023-05-02|15/03/2023|51.94||168700000000||970|1|2023-03-28|15/12/2022|78.49||255800000000||800|1
2024-03-03 08:25:22|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
2024-03-03 08:25:28|06528|101386|DEWA|1.25T|1250000000000|57|243381133|14|29|2024-05-27|15/12/2023|||||57|1|2024-04-24|15/03/2024|||||57|1
2024-03-03 08:25:34|06529|1141286|KAYU|33.25B|33250000000|50|20732383|0|17|2023-05-02|15/03/2023|0.01||1970000000||68|1|2023-04-12|15/12/2022|0.58||3000000000||51|1
2024-03-03 08:25:39|06530|101387|DVLA|1.83T|1830000000000|1,635|22117|-16.79|29|2024-05-23|15/03/2024|||||1635|1|2024-04-24|15/12/2023|||||1635|1
2024-03-03 08:25:44|06531|1175870|DCII|83.43T|83430000000000|35,000|3421|-7.65|11|2023-04-27|15/03/2023|50.94||315200000000||38000|1|2023-03-14|15/12/2022|47.76||296900000000||37875|1
2024-03-03 08:25:50|06532|101224|DLTA|2.71T|2710000000000|3,380|40408|-13.78|25|2023-05-03|15/03/2023|73.51||196500000000||3900|1|2023-05-02|15/12/2022|60.51||191200000000||4000|1
2024-03-03 08:25:56|06533|101388|DOID|2.41T|2410000000000|328|16525437|5.13|19|2024-05-27|15/12/2023|||||328|1|2023-11-13|15/09/2023|||||384|1
2024-03-03 08:26:01|06534|101225|PDES|165.88B|165880000000|232|72139|-22.67|25|2023-04-27|15/03/2023|3.28||105700000000||300|1|2023-03-03|15/12/2022|4.43||72550000000||300|1
2024-03-03 08:26:05|06535|1097838|DEAL|6.88B|6880000000|6|7501929|-88|17|2023-05-02|15/03/2023|1||16040000000||50|1|2023-04-15|15/12/2022|-7.39||24640000000||50|1
2024-03-03 08:26:11|06536|101389|DSFI|109.57B|109570000000|59|2364881|-32.18|25|2023-04-19|15/03/2023|2.7||148700000000||78|1|2023-03-30|15/12/2022|1.23||110300000000||79|1
2024-03-03 08:26:20|06537|101390|DSNG|5.51T|5510000000000|520|45869903|-24.64|29|2024-04-03|15/03/2024|||||520|1|2024-03-04|15/12/2023|||||520|1
2024-03-03 08:26:24|06538|1170439|DGNS|360B|360000000000|288|1534790|22.03|12|2023-04-06|15/12/2022|0.4||49060000000||222|1|2022-11-21|15/09/2022|1.39||46970000000||264|1
2024-03-03 08:26:29|06539|1156799|DADA|52.02B|52020000000|7|28088098|-86|14|2023-01-18|15/09/2022|-0.78||3610000000||50|1|2022-08-31|15/06/2022|-0.01||3550000000||50|1
2024-03-03 08:26:34|06540|1156578|DMND|7.57T|7570000000000|800|12561|-0.62|17|2023-05-02|15/03/2023|9.18||2264700000000||805|1|2023-04-03|15/12/2022|11.09||2300300000000||815|1
2024-03-03 08:26:38|06541|102977|DSSA|79.51T|79510000000000|128,975|2768|243.93|5|2018-05-31|15/03/2018|0.04||410000000||14700|1|2018-03-28|15/12/2017|0.02||465300000||13000|1
2024-03-03 08:26:43|06542|1153258|DMMX|1.45T|1450000000000|200|10517349|-77.01|18|2024-05-27|15/12/2023|||||200|1|2023-11-01|15/09/2023|||482000000000||294|1
2024-03-03 08:26:48|06543|1167988|PTDU|75B|75000000000|50|21600|0|15|2023-05-08|15/03/2023|0.56||27180000000||50|1|2023-04-12|15/12/2022|-50.89||40450000000||50|1
2024-03-03 08:26:53|06544|1141614|KOTA|527.31B|527310000000|50|6638|0|18|2023-04-20|15/12/2022|0.05||7000000000||50|1|2022-11-30|15/09/2022|-0.48||5050000000||50|1
2024-03-03 08:26:59|06545|962002|DPUM|99.95B|99950000000|24|353666|-52|27|2023-10-28|15/09/2023|||||25|1|2023-08-01|15/03/2023|||||20|1
2024-03-03 08:27:05|06546|101392|DART|414.66B|414660000000|132|198181|-19.51|25|2023-05-05|15/03/2023|-32.19||86640000000||127|1|2023-05-02|15/12/2022|-30.04||98500000000||122|1
2024-03-03 08:27:11|06547|985737|DAYA|798.78B|798780000000|330|68581|58.65|25|2023-05-02|15/03/2023|-2.57||304200000000||188|1|2023-04-11|15/12/2022|-11.06||309400000000||199|1
2024-03-03 08:27:17|06548|101393|DUTI|8.62T|8620000000000|4,660|1376|6.15|24|2023-03-13|15/12/2022|146.11||896200000000||4260|1|2022-10-31|15/09/2022|118.63||864900000000||4040|1
2024-03-03 08:27:23|06549|101391|DPNS|139.74B|139740000000|422|28386|4.46|25|2023-05-02|15/03/2023|14.84||39660000000||396|1|2023-03-24|15/12/2022|9.9||39980000000||394|1
2024-03-03 08:27:28|06550|1057061|DWGL|980.8B|980800000000|106|180961|-34.16|26|2023-04-28|15/03/2023|3.64||695300000000||127|1|2023-04-26|15/12/2022|-5.09||475300000000||129|1
2024-03-03 08:27:34|06551|101394|DYAN|341.84B|341840000000|80|3498661|-20|28|2024-04-18|15/12/2023|||||80|1|2023-10-26|15/09/2023|||||111|1
2024-03-03 08:27:40|06552|101366|BWPT|1.62T|1620000000000|52|8790954|-21.21|41|2024-04-26|15/03/2024|||||52|1|2024-03-27|15/12/2023|||||52|1
2024-03-03 08:27:46|06553|1141611|EAST|565.32B|565320000000|137|1646425|23.42|19|2023-04-14|15/03/2023|1.95||24390000000||111|1|2023-02-06|15/12/2022|2.37||26050000000||103|1
2024-03-03 08:27:51|06554|102133|LRNA|59.85B|59850000000|171|144593|3.01|26|2023-05-02|15/03/2023|-6.03||18490000000||167|1|2023-03-31|15/12/2022|-30.56||25120000000||172|1
2024-03-03 08:27:57|06555|101395|EKAD|887.44B|887440000000|254|193671|-8.63|25|2023-05-02|15/03/2023|6.49||141000000000||272|1|2023-03-29|15/12/2022|3.18||146200000000||274|1
2024-03-03 08:28:03|06556|101226|EMTK|28.95T|28950000000000|474|29148402|-50.11|29|2024-04-26|15/03/2024|||||474|1|2024-03-27|15/12/2023|||||474|1
2024-03-03 08:28:09|06557|101396|ECII|340.17B|340170000000|280|112781|-13.58|29|2024-05-27|15/12/2023|||||280|1|2023-10-30|15/09/2023|||||342|1
2024-03-03 08:28:15|06558|101397|ELSA|2.82T|2820000000000|386|25236647|16.27|30|2024-04-26|15/03/2024|||||386|1|2024-03-04|15/12/2023|||||386|1
2024-03-03 08:28:19|06559|1050170|MDKI|511.09B|511090000000|202|558383|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
2024-03-03 08:28:26|06560|101398|ENRG|5.01T|5010000000000|202|27679012|-20.47|29|2024-04-05|15/12/2023|||||202|1|2023-11-06|15/09/2023|||||242|1
2024-03-03 08:28:32|06561|101227|EPMT|6.83T|6830000000000|2,520|13539|-8.03|29|2024-04-26|15/03/2024|||||2520|1|2024-03-28|15/12/2023|||||2520|1
2024-03-03 08:28:36|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
2024-03-03 08:28:41|06563|101228|GSMF|853.82B|853820000000|60|174151|-9.09|25|2023-04-28|15/03/2023|-1.52||220400000000||66|1|2023-04-12|15/12/2022|0.28||361100000000||67|1
2024-03-03 08:28:46|06564|1174795|IPAC|84.54B|84540000000|89|17126|-26.45|12|2023-04-14|15/03/2023|-0.5||6050000000||131|1|2023-03-13|15/12/2022|2.75||8550000000||138|1
2024-03-03 08:28:51|06565|1156771|IKAN|41.67B|41670000000|50|642657|-21.88|17|2023-05-09|15/03/2023|0.2||28390000000||58|1|2023-04-12|15/12/2022|1.19||31220000000||58|1
2024-03-03 08:28:57|06566|101399|ERAA|7.2T|7200000000000|456|39275637|-11.46|30|2024-04-30|15/03/2024|||||456|1|2024-04-02|15/12/2023||||12757000000000|456|1
2024-03-03 08:29:02|06567|101229|ERTX|347.37B|347370000000|270|2017639|14.41|5|2018-04-30|15/03/2018|||21860000||136|1|2018-04-02|15/12/2017|-0||18520000||144|1
2024-03-03 08:29:07|06568|1158985|ESTA|172.2B|172200000000|71|13929022|-10.13|13|2023-04-11|15/12/2022|1.27||14490000000||84|1|2022-12-02|15/09/2022|-2.07||23150000000||117|1
2024-03-03 08:29:12|06569|1117906|BEEF|1.67T|1670000000000|238|3066441|290.16|23|2023-05-05|15/03/2023|-3.64||24660000000||82|1|2023-04-13|15/12/2022|-17.87||17360000000||84|1
2024-03-03 08:29:18|06570|101400|ETWA|326.81B|326810000000|70|28194|-69.03|24|2023-03-28|15/09/2022|-38.04||16150000000||346|1|2022-08-03|15/06/2022|-7.99||11490000000||62|1
2024-03-03 08:29:23|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
2024-03-03 08:29:27|06572|101230|ESTI|100.76B|100760000000|50|323225|-1.96|5|2018-05-02|15/03/2018|||10330000||105|1|2018-04-03|15/12/2017|-0||8910000||91|1
2024-03-03 08:29:33|06573|101403|CNKO|447.82B|447820000000|50|30116|0|25|2023-04-27|15/03/2023|1.07||348000000000||50|1|2023-03-17|15/12/2022|-19.34||282200000000||50|1
2024-03-03 08:29:38|06574|101404|TAXI|511.18B|511180000000|50|1211|0|29|2024-05-01|15/03/2024|||||50|1|2024-03-08|15/12/2023|||||50|1
2024-03-03 08:29:43|06575|101405|FASW|14.37T|14370000000000|5,800|100|-8.66|25|2023-04-25|15/03/2023|-33.58||2229700000000||6000|1|2023-02-14|15/12/2022|-93.59||2063900000000||6000|1
2024-03-03 08:29:48|06576|1174972|FLMC|21.88B|21880000000|28|44329|-64.56|3|2023-03-07|15/12/2021|-79.32||49210000000||79|1|2021-10-01|15/06/2021|-16.54||22870000000||340|1
2024-03-03 08:29:52|06577|1168850|FAPA|19.24T|19240000000000|5,300|10190|23.26|13|2023-05-15|15/03/2023|14.14||1316700000000||4990|1|2023-04-11|15/12/2022|44.93||1390600000000||4970|1
2024-03-03 08:29:57|06578|101231|FAST|2.89T|2890000000000|725|11225|-13.17|28|2024-04-29|15/12/2023|||||725|1|2023-10-31|15/09/2023|||||765|1
2024-03-03 08:30:03|06579|1172380|FIMP|22B|22000000000|55|268096|-25.68|9|2023-04-12|15/12/2022|1.37||6550000000||74|1|2022-09-27|15/06/2022|-5.35||545500000||59|1
2024-03-03 08:30:08|06580|101406|KBLV|111.5B|111500000000|64|122632|-16.88|25|2023-05-02|15/03/2023|-12.83||18990000000||74|1|2023-03-31|15/12/2022|-8.55||49070000000||69|1
2024-03-03 08:30:13|06581|101604|AISA|1.24T|1240000000000|133|33097788|-14.19|28|2024-04-25|15/03/2024|||||133|1|2024-03-26|15/12/2023|||||133|1
2024-03-03 08:30:18|06582|101232|FISH|2.66T|2660000000000|5,550|160|-18.38|5|2018-06-19|15/03/2018|0.01||240500000||2900|1|2018-04-02|15/12/2017|0.01||249700000||2100|1
2024-03-03 08:30:23|06583|1179151|BOBA|186.08B|186080000000|161|184854|-12.02|11|2023-05-02|15/03/2023|1.43||30380000000||153|1|2023-04-03|15/12/2022|1.19||39960000000||177|1
2024-03-03 08:30:28|06584|101407|FORU|376.83B|376830000000|810|2993569|278.5|25|2023-05-02|15/03/2023|-0.16||12990000000||179|1|2023-04-03|15/12/2022|-2.25||16360000000||179|1
2024-03-03 08:30:34|06585|101408|FMII|1.36T|1360000000000|212|97576|-70.56|24|2023-04-26|15/12/2022|2.2||20060000000||720|1|2022-11-29|15/09/2022|4.26||21160000000||292|1
2024-03-03 08:30:39|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
2024-03-03 08:30:44|06587|1141613|FUJI|301.6B|301600000000|232|4514043|4.5|15|2023-03-10|15/12/2022|0.42||33260000||216|1|2022-10-27|15/09/2022|0.69||865400000||610|1
2024-03-03 08:30:49|06588|101410|GJTL|4.09T|4090000000000|1,175|49599778|89.52|29|2024-04-26|15/03/2024|||||1175|1|2024-03-05|15/12/2023|||||1175|1
2024-03-03 08:30:55|06589|1156094|GLVA|648B|648000000000|432|185814|-43.53|15|2023-05-02|15/03/2023|10.7||423100000000||765|1|2023-04-05|15/12/2022|18.48||594400000000||795|1
2024-03-03 08:31:00|06590|101411|GTBO|990B|990000000000|396|3930776|193.33|28|2024-02-28|15/12/2023|||||388|1|2023-10-24|15/09/2023|||||900|1
2024-03-03 08:31:06|06591|101412|GIAA|6.4T|6400000000000|70|95191494|-16.67|18|2023-11-02|15/09/2023|||||86|1|2023-08-03|15/06/2023|||||62|1
2024-03-03 08:31:12|06592|1052356|GMFI|2.2T|2200000000000|78|1761258|32.2|26|2023-10-31|15/09/2023|||||81|1|2023-08-01|15/06/2023|||||58|1
2024-03-03 08:31:17|06593|955953|BOLT|1.82T|1820000000000|775|140736|9.15|24|2023-04-02|15/12/2022|23.27||382200000000||745|1|2022-10-21|15/09/2022|8.08||374100000000||720|1
2024-03-03 08:31:25|06594|1097268|GOOD|15.56T|15560000000000|422|1022851|-12.45|21|2023-04-28|15/03/2023|4.28||3080500000000||462|1|2023-03-01|15/12/2022|4.02||2686700000000||478|1
2024-03-03 08:31:29|06595|1153099|SLIS|130.56B|130560000000|53|12591564|-70.06|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
2024-03-03 08:31:35|06596|101413|GEMA|400B|400000000000|250|37212|10.62|25|2023-04-27|15/03/2023|0.99||272500000000||224|1|2023-03-28|15/12/2022|19.85||318200000000||182|1
2024-03-03 08:31:40|06597|1177036|GPSO|86.68B|86680000000|130|9232766|2.36|10|2023-05-03|15/03/2023|-8.03||2720000000||114|1|2023-04-19|15/12/2022|0.53||7630000000||111|1
2024-03-03 08:31:45|06598|1073263|GHON|1.02T|1020000000000|1,860|9609|0.81|22|2023-05-02|15/03/2023|42.74||48350000000||1755|1|2023-03-31|15/12/2022|52.6||48200000000||1770|1
2024-03-03 08:31:50|06599|1155107|WOWS|123.79B|123790000000|50|18978|0|15|2023-05-02|15/12/2022|-1.77||26200000000||50|1|2022-11-23|15/09/2022|0.59||33070000000||50|1
2024-03-03 08:31:56|06600|101414|BMTR|3.79T|3790000000000|232|49559361|-19.44|41|2024-05-30|15/12/2023|||||232|1|2024-04-30|15/03/2024|||||232|1
2024-03-03 08:32:01|06601|1177101|RUNS|59.72B|59720000000|61|103802|-56.43|6|2023-03-22|15/12/2022|4.05||31290000000||156|1|2022-07-26|15/06/2022|0.11||8820000000||169|1
2024-03-03 08:32:07|06602|101415|GLOB|81.11B|81110000000|73|3944|-37.61|25|2023-05-02|15/03/2023|0.5||21180000000||102|1|2023-04-26|15/12/2022|-63.77||18660000000||105|1
2024-03-03 08:32:13|06603|101416|SMMT|2.46T|2460000000000|780|951314|21.88|25|2023-05-05|15/03/2023|22.03||272100000000||670|1|2023-03-31|15/12/2022|25.41||335500000000||755|1
2024-03-03 08:32:18|06604|101233|GEMS|33.82T|33820000000000|5,750|197797|-11.2|12|2024-05-28|15/03/2024|||||5750|1|2024-03-08|15/12/2023|||||5750|1
2024-03-03 08:32:23|06605|1138474|POLU|373.5B|373500000000|498|77971|91.54|16|2022-11-29|15/09/2022|5.58||31330000000||422|1|2022-08-22|15/06/2022|9.33||39920000000||494|1
2024-03-03 08:32:29|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
2024-03-03 08:32:33|06607|943650|GDYR|533B|533000000000|1,300|11076|-1.52|5|2018-05-25|15/03/2018|||44390000||1980|1|2018-04-03|15/12/2017|||43680000||2380|1
2024-03-03 08:32:39|06608|101418|GMTD|4.26T|4260000000000|4,200|6355|-71.72|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
2024-03-03 08:32:45|06609|101419|GZCO|588B|588000000000|98|150378212|-7.55|28|2024-05-06|15/12/2023|||||98|1|2023-10-31|15/09/2023|||||83|1
2024-03-03 08:33:12|06610|985853|JGLE|1.13T|1130000000000|50|20640|0|24|2023-03-24|15/12/2022|-31.26||47730000000||50|1|2022-11-04|15/09/2022|-0.72||40420000000||50|1
2024-03-03 08:33:17|06611|101420|BLTZ|1.66T|1660000000000|1,900|3963|-44.61|25|2023-05-02|15/03/2023|-23.68||205900000000||1940|1|2023-04-05|15/12/2022|-50.39||264300000000||2380|1
2024-03-03 08:33:22|06612|1166028|HOMI|324.45B|324450000000|206|349583|0|12|2023-04-06|15/12/2022|0.2||22390000000||234|1|2022-10-31|15/09/2022|4.25||51930000000||710|1
2024-03-03 08:33:26|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
2024-03-03 08:33:32|06614|101422|GWSA|1.15T|1150000000000|147|330227|-5.77|25|2023-04-27|15/03/2023|2.47||11990000000||148|1|2023-04-12|15/12/2022|-4.42||13380000000||148|1
2024-03-03 08:33:37|06615|1177104|GTSI|790.96B|790960000000|50|24661421|0|0||
2024-03-03 08:33:43|06616|101423|GGRM|38.91T|38910000000000|20,225|872581|-21.3|41|2024-04-26|15/03/2024|||||20225|1|2024-03-28|15/12/2023||491.46||25600000000000|20225|1
2024-03-03 08:33:47|06617|1078225|TRUK|41.33B|41330000000|95|1282151|-9.52|20|2023-05-08|15/03/2023|-2.47||10490000000||90|1|2022-10-31|15/09/2022|-1.55||9970000000||117|1
2024-03-03 08:33:54|06618|101424|GDST|960.63B|960630000000|113|1557898|-16.91|25|2023-05-02|15/03/2023|5.75||552700000000||164|1|2023-04-03|15/12/2022|6.66||636000000000||123|1
2024-03-03 08:33:58|06619|1152962|GGRP|5.21T|5210000000000|430|244098|-13.65|0||
2024-03-03 08:34:04|06620|943648|HMSP|100.62T|1.0062E+14|865|19439980|-25.43|36|2024-04-25|15/03/2024|||||865|1|2024-03-21|15/12/2023||17.18||31432000000000|865|1
2024-03-03 08:34:09|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
2024-03-03 08:34:13|06622|1173515|HOPE|106.52B|106520000000|50|5069898|0|12|2023-05-03|15/03/2023|-1.85||4890000000||50|1|2023-04-21|15/12/2022|-0.18||35350000000||50|1
2024-03-03 08:34:18|06623|101207|AHAP|730.1B|730100000000|149|35961175|101.35|25|2023-04-28|15/03/2023|0.53||55010000000||54|1|2023-03-31|15/12/2022|-0.57||67630000000||54|1
2024-03-03 08:34:25|06624|1025104|HRTA|1.64T|1640000000000|356|9621481|14.84|29|2024-05-31|15/03/2024|||||356|1|2024-05-27|15/12/2023|||||356|1
2024-03-03 08:34:30|06625|101427|HRUM|16.78T|16780000000000|1,260|12432025|-25.44|31|2024-04-30|15/03/2024|||||1260|1|2024-04-02|15/12/2023||||171000000|1260|1
2024-03-03 08:34:35|06626|1176963|HAIS|604.04B|604040000000|230|4257314|8.49|9|2023-04-27|15/03/2023|19.21||230400000000||214|1|2023-03-31|15/12/2022|14.33||239700000000||190|1
2024-03-03 08:34:40|06627|1141607|HDIT|76.23B|76230000000|50|4520|0|18|2023-05-04|15/12/2022|-15.19||859800000000||50|1|2022-12-01|15/09/2022|-1.12||1404200000000||78|1
2024-03-03 08:34:46|06628|101428|HERO|3.33T|3330000000000|795|20775|-45.55|29|2024-04-26|15/03/2024|||||795|1|2024-03-04|15/12/2023|||||795|1
2024-03-03 08:34:51|06629|101429|HEXA|5.04T|5040000000000|6,000|318664|14.29|18|2024-01-30|15/12/2023|||||5550|1|2023-11-29|15/09/2023|||||5400|1
2024-03-03 08:34:56|06630|943655|HADE|6.36B|6360000000|3|1990363|-94|25|2023-04-26|15/03/2023|-0.05||999300000||50|1|2023-03-30|15/12/2022|0.02||988200000||50|1
2024-03-03 08:35:00|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
2024-03-03 08:35:06|06632|1137430|FITT|428.42B|428420000000|590|619093|34.7|17|2022-10-25|15/09/2022|-2.52||2390000000||204|1|2022-07-26|15/06/2022|-3.28||2340000000||208|1
2024-03-03 08:35:11|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
2024-03-03 08:35:16|06634|101432|SHID|1.52T|1520000000000|1,355|536951|-44.92|25|2023-05-02|15/03/2023|-5.11||24440000000||2330|1|2023-04-01|15/12/2022|3.18||36680000000||2480|1
2024-03-03 08:35:23|06635|943656|HITS|2.57T|2570000000000|362|2232083|19.08|28|2024-04-25|15/12/2023|||||362|1|2023-10-27|15/09/2023|||||350|1
2024-03-03 08:35:28|06636|101433|KARW|94.53B|94530000000|161|436890|133.33|5|2018-04-30|15/03/2018|||1810000||146|1|2018-04-02|15/12/2017|||2050000||149|1
2024-03-03 08:35:33|06637|1177229|IDEA|70.12B|70120000000|66|26701390|15.79|4|2023-04-13|15/12/2022|0.57||18270000000||57|1|2022-08-31|15/06/2022|0.4||7350000000||59|1
2024-03-03 08:35:38|06638|1155911|IFSH|1.7T|1700000000000|800|10736|-28.25|15|2022-12-01|15/09/2022|14.1||222400000000||995|1|2022-08-31|15/06/2022|3.6||178800000000||1210|1
2024-03-03 08:35:43|06639|1172375|LFLO|61.46B|61460000000|47|575895|-22.95|9|2023-04-13|15/12/2022|2.67||64670000000||54|1|2022-07-29|15/06/2022|0.73||22640000000||78|1
2024-03-03 08:35:49|06640|943664|IMPC|20.84T|20840000000000|384|10706754|-89.03|29|2024-04-25|15/03/2024|||||384|1|2024-04-03|15/12/2023|||||384|1
2024-03-03 08:35:54|06641|101435|INKP|49.1T|49100000000000|8,975|5675763|14.33|20|2024-04-03|15/12/2023|||||8975|1|2023-11-15|15/09/2023|||756000000|756000000|8625|1
2024-03-03 08:35:59|06642|1073264|INPS|89.05B|89050000000|137|1425220|-50.72|24|2023-05-08|15/03/2023|-1.26||72640000000||179|1|2023-05-02|15/12/2022|-111.54||74220000000||167|1
2024-03-03 08:36:06|06643|101436|INAI|110.25B|110250000000|174|43660|-34.09|25|2023-05-04|15/03/2023|-29.03||347400000000||240|1|2023-03-31|15/12/2022|-114.72||266000000000||262|1
2024-03-03 08:36:12|06644|101437|INDY|7.02T|7020000000000|1,350|8916576|-42.55|29|2024-04-26|15/03/2024|||||1350|1|2024-04-02|15/12/2023||||10887140000000|1350|1
2024-03-03 08:36:17|06645|101438|SRSN|367.22B|367220000000|61|3480295|22|25|2023-05-02|15/03/2023|0.89||225100000000||50|1|2023-04-05|15/12/2022|4.87||293400000000||50|1
2024-03-03 08:36:24|06646|987137|INCF|84.18B|84180000000|50|3724|0|27|2023-05-03|15/03/2023|1.02||63330000000||50|1|2023-04-03|15/12/2022|-1.55||72350000000||50|1
2024-03-03 08:36:29|06647|101234|BRAM|2.58T|2580000000000|5,725|1605|-28.88|6|2018-07-26|15/06/2018|0.01||64500000||5825|1|2018-04-27|15/03/2018|0.01||62150000||7000|1
2024-03-03 08:36:34|06648|1177035|OILS|51.76B|51760000000|114|1145178|-43|10|2023-04-27|15/03/2023|4.83||133700000000||146|1|2023-03-30|15/12/2022|-11.97||131800000000||181|1
2024-03-03 08:36:38|06649|101235|PTIS|139.74B|139740000000|254|158295|-27.43|5|2018-04-27|15/03/2018|-0||2960000||328|1|2018-03-28|15/12/2017|-0||3150000||346|1
2024-03-03 08:36:44|06650|101439|ITMG|29.66T|29660000000000|26,250|1077295|-30.83|32|2024-05-08|15/03/2024||0.1357||543100000|26250|1|2024-03-04|15/12/2023|0.1084|0.1084|593000000|569690000|26250|1
2024-03-03 08:36:51|06651|101440|INTP|31.48T|31480000000000|9,175|1627602|-19.69|41|2024-04-29|15/03/2024|||||9175|1|2024-03-20|15/12/2023||174.09||4826270000000|9175|1
2024-03-03 08:36:57|06652|101441|INAF|1.2T|1200000000000|388|1042710|-52.39|26|2023-05-02|15/03/2023|-19.94||169800000000||690|1|2023-04-03|15/12/2022|-79.17||239200000000||715|1
2024-03-03 08:37:04|06653|101443|INDF|58.61T|58610000000000|6,675|7132895|6.37|41|2024-04-30|15/03/2024||180.09|||6675|1|2024-03-19|15/12/2023||461.75|||6675|1
2024-03-03 08:37:11|06654|101442|ICBP|135.57T|1.3557E+14|11,625|4634097|19.54|41|2024-04-30|15/03/2024||204.16|||11625|1|2024-03-19|15/12/2023||184.57||16720000000000|11625|1
2024-03-03 08:37:17|06655|1179330|EDGE|8.89T|8890000000000|4,400|421649|10.14|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
2024-03-03 08:37:22|06656|101444|IMJS|2.25T|2250000000000|260|11946371|-11.56|25|2023-04-28|15/03/2023|8.78||1273800000000||436|1|2023-03-31|15/12/2022|2.19||1227500000000||284|1
2024-03-03 08:37:29|06657|101445|IMAS|5.95T|5950000000000|1,490|4701434|46.08|41|2024-04-30|15/03/2024|||||1490|1|2024-03-21|15/12/2023|||||1490|1
2024-03-03 08:37:35|06658|1155954|IFII|1.41T|1410000000000|150|226678|-13.29|18|2023-04-27|15/03/2023|2.11||187000000000||185|1|2023-04-27|15/12/2022|2.29||225700000000||185|1
2024-03-03 08:37:41|06659|962003|IDPR|288.43B|288430000000|144|164914|-19.55|29|2024-04-25|15/12/2023|||||144|1|2024-04-24|15/03/2024|||||144|1
2024-03-03 08:37:47|06660|943994|OMRE|1.53T|1530000000000|520|2900|-17.46|25|2023-04-27|15/03/2023|-11.71||16620000000||595|1|2023-04-04|15/12/2022|-55.14||24210000000||580|1
2024-03-03 08:37:52|06661|101434|IATA|1.26T|1260000000000|50|1917271|-43.82|5|2018-05-07|15/03/2018|-0||4630000||50|1|2018-04-19|15/12/2017|-0||4640000||50|1
2024-03-03 08:37:58|06662|102970|INPP|11.29T|11290000000000|985|1449563|119.87|25|2023-05-02|15/03/2023|0.76||262700000000||464|1|2023-04-27|15/12/2022|2.2||415000000000||466|1
2024-03-03 08:38:04|06663|1141287|ITIC|265.28B|265280000000|282|471061|-5.37|17|2023-04-14|15/03/2023|4.41||68070000000||286|1|2023-03-27|15/12/2022|4.93||71580000000||306|1
2024-03-03 08:38:09|06664|101446|IPOL|876.3B|876300000000|136|87961|-11.69|5|2018-05-02|15/03/2018|||50300000||124|1|2018-03-30|15/12/2017|||52600000||130|1
2024-03-03 08:38:14|06665|101236|INDR|2.41T|2410000000000|3,680|50702|-26.1|5|2018-05-02|15/03/2018|0.02||220100000||1205|1|2018-03-23|15/12/2017|||203400000||1400|1
2024-03-03 08:38:20|06666|101447|DNET|65.96T|65960000000000|4,650|48564|17.13|25|2023-05-02|15/03/2023|14.94||331700000000||4000|1|2023-03-31|15/12/2022|24.79||382500000000||4000|1
2024-03-03 08:38:26|06667|101448|ISAT|92.72T|92720000000000|11,500|4155161|66.67|41|2024-04-26|15/03/2024||142.63|||11500|1|2024-02-05|15/12/2023|188.86|118.46|13766000000000|13766200000000|9625|1
2024-03-03 08:38:32|06668|101449|INDS|1.52T|1520000000000|2,310|15427|15.5|28|2024-03-22|15/12/2023|||||2310|1|2023-10-30|15/09/2023|||||2410|1
2024-03-03 08:38:38|06669|1161552|TECH|62.82B|62820000000|50|13900|-92.7|14|2023-05-08|15/03/2023|-0.95||370800000||165|1|2023-04-11|15/12/2022|1.1||2580000000||346|1
2024-03-03 08:38:45|06670|1008687|CARS|1.5T|1500000000000|100|15422312|16.28|25|2023-04-28|15/03/2023|3.03||1452600000000||84|1|2023-03-13|15/12/2022|1.62||1515200000000||84|1
2024-03-03 08:38:51|06671|1141609|INOV|260.38B|260380000000|144|276234|9.92|15|2023-05-02|15/03/2023|8.27||145200000000||121|1|2023-04-03|15/12/2022|-15.26||157500000000||120|1
2024-03-03 08:38:56|06672|943644|IBFN|28.83B|28830000000|19|19684|-80.41|25|2023-05-02|15/03/2023|-8.46||5310000000||97|1|2023-03-21|15/12/2022|-13.41||13930000000||97|1
2024-03-03 08:39:03|06673|101452|INCI|119.4B|119400000000|575|28936|-16.06|25|2023-05-02|15/03/2023|3.34||92720000000||635|1|2023-03-31|15/12/2022|10.5||84400000000||680|1
2024-03-03 08:39:10|06674|1025105|WOOD|2.1T|2100000000000|336|5290793|-20|28|2024-04-24|15/12/2023|||||336|1|2023-10-30|15/09/2023|||||328|1
2024-03-03 08:39:16|06675|946578|INTD|83.45B|83450000000|141|415567|-27.32|25|2023-04-27|15/03/2023|2.3||15320000000||190|1|2023-03-30|15/12/2022|0.47||11080000000||192|1
2024-03-03 08:39:22|06676|101453|MDIA|1.96T|1960000000000|50|23500|0|24|2023-04-28|15/12/2022|-1.48||273400000000||50|1|2022-11-30|15/09/2022|0.39||298900000000||52|1
2024-03-03 08:39:28|06677|101454|IBST|6.48T|6480000000000|4,800|309|-18.64|25|2023-05-03|15/03/2023|6.61||260400000000||5725|1|2023-04-27|15/12/2022|-6.91||282500000000||5725|1
2024-03-03 08:39:34|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
2024-03-03 08:39:39|06679|101455|IKAI|665.29B|665290000000|50|7330|0|25|2023-05-02|15/03/2023|-0.67||53770000000||50|1|2023-04-05|15/12/2022|0.06||64080000000||50|1
2024-03-03 08:39:45|06680|101456|DILD|1.96T|1960000000000|189|14840476|11.83|30|2024-04-30|15/03/2024|||||189|1|2024-04-25|15/12/2023|||||189|1
2024-03-03 08:39:49|06681|101457|||||||28|2024-05-30|15/12/2023|||||50|1|2023-10-31|15/09/2023|||||50|1
2024-03-03 08:39:55|06682|101458|ICON|54.49B|54490000000|50|161413|-3.85|23|2022-12-01|15/09/2022|0.12||52640000000||69|1|2022-08-31|15/06/2022|0.04||34400000000||72|1
2024-03-03 08:40:01|06683|1153173|IRRA|774.95B|774950000000|496|19216297|-50.15|18|2023-05-02|15/03/2023|4.14||97050000000||825|1|2023-04-06|15/12/2022|4.81||199000000000||860|1
2024-03-03 08:40:07|06684|101459|PSAB|4.74T|4740000000000|179|56982391|70.48|19|2024-04-30|15/03/2024|||||179|1|2024-03-04|15/12/2023|||||179|1
2024-03-03 08:40:18|06685|101468|JIHD|871.06B|871060000000|374|27837|9.36|25|2023-05-02|15/03/2023|10.58||352800000000||330|1|2023-03-31|15/12/2022|5.63||364800000000||322|1
2024-03-03 08:40:25|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
2024-03-03 08:40:31|06687|945179|JSPT|3.1T|3100000000000|1,335|13274|60.84|25|2023-04-29|15/03/2023|16.34||360500000000||845|1|2023-04-14|15/12/2022|-7.15||419100000000||805|1
2024-03-03 08:40:38|06688|101450|SIDO|18.3T|18300000000000|610|35297502|-31.84|31|2024-04-19|15/03/2024|||||610|1|2024-03-04|15/12/2023||10.49||1152030000000|610|1
2024-03-03 08:40:44|06689|101461|JPFA|13.6T|13600000000000|1,170|11076088|-8.59|31|2024-04-25|15/03/2024|||||1170|1|2024-03-04|15/12/2023||||12550000000000|1170|1
2024-03-03 08:40:51|06690|1057069|IPCM|1.47T|1470000000000|278|717997|1.46|27|2024-04-04|15/12/2023|||||278|1|2023-10-31|15/09/2023|||||280|1
2024-03-03 08:40:57|06691|101462|JSMR|39.92T|39920000000000|5,500|6809924|64.67|41|2024-04-30|15/03/2024|||||5500|1|2024-03-26|15/12/2023||88.59||5714200000000|5500|1
2024-03-03 08:41:03|06692|1131181|JAST|54.13B|54130000000|50|1051407|-42.53|18|2023-05-02|15/03/2023|5.99||33120000000||63|1|2023-05-02|15/12/2022|2.55||29840000000||63|1
2024-03-03 08:41:08|06693|101463|JTPE|2.03T|2030000000000|296|29835292|15.62|24|2023-05-04|15/03/2023|5.84||491800000000||248|1|2022-10-31|15/09/2022|4.68||390300000000||276|1
2024-03-03 08:41:15|06694|101460|JAWA|2.03T|2030000000000|125|8140746|17.92|29|2024-05-30|15/12/2023|||||125|1|2024-05-01|15/03/2024|||||125|1
2024-03-03 08:41:20|06695|101464|JKON|1.58T|1580000000000|97|13664698|-24.22|25|2023-05-05|15/03/2023|0.56||832100000000||120|1|2023-04-04|15/12/2022|5.84||1761900000000||119|1
2024-03-03 08:41:26|06696|101466|JRPT|8.62T|8620000000000|665|1288647|34.62|30|2024-04-29|15/03/2024|||||665|1|2024-04-03|15/12/2023|||||665|1
2024-03-03 08:41:31|06697|1088205|RISE|10.84T|10840000000000|990|58990|7.61|23|2023-04-29|15/03/2023|0.14||64230000000||820|1|2023-04-01|15/12/2022|1.45||104500000000||890|1
2024-03-03 08:41:36|06698|1073106|HELI|371.46B|371460000000|446|4712421|87.39|23|2023-05-12|15/12/2022|-101.08||14000000000||190|1|2022-11-24|15/09/2022|1.36||15030000000||306|1
2024-03-03 08:41:41|06699|101467|JECC|226.8B|226800000000|1,500|10104|-65.91|25|2023-05-02|15/03/2023|9.96||682100000000||4710|1|2023-04-12|15/12/2022|325.95||830700000000||4350|1
2024-03-03 08:41:48|06700|101238|KBLM|282.24B|282240000000|252|71061|-10|25|2023-04-20|15/03/2023|7||391900000000||266|1|2023-03-31|15/12/2022|14.62||364800000000||242|1
2024-03-03 08:41:54|06701|101470|KLBF|68.92T|68920000000000|1,490|42338151|-27.67|41|2024-04-25|15/03/2024||20.19|||1490|1|2024-03-28|15/12/2023||18||7855000000000|1490|1
2024-03-03 08:42:01|06702|1052430|ZINC|1.26T|1260000000000|50|56654|0|27|2024-02-28|15/12/2023|||||50|1|2023-10-31|15/09/2023|||||50|1
2024-03-03 08:42:06|06703|1159436|KBAG|357.5B|357500000000|50|70611|0|17|2023-05-02|15/03/2023|0.03||7760000000||50|1|2023-03-30|15/12/2022|0.07||22360000000||50|1
2024-03-03 08:42:12|06704|101469|KIJA|2.48T|2480000000000|121|71925539|-10.37|29|2024-05-01|15/03/2024|||||121|1|2024-03-27|15/12/2023|||||121|1
2024-03-03 08:42:18|06705|101239|KICI|57.96B|57960000000|210|552386|14.75|25|2023-04-26|15/03/2023|-0.85||21940000000||175|1|2023-03-31|15/12/2022|0.11||19840000000||178|1
2024-03-03 08:42:25|06706|101471|KDSI|680.4B|680400000000|1,680|24651|52.04|23|2022-10-28|15/09/2022|64.8||594700000000||945|1|2022-07-29|15/06/2022|41.33||555300000000||1030|1
2024-03-03 08:42:29|06707|1177100|RSGK|1.12T|1120000000000|1,205|3600|9.05|0||
2024-03-03 08:42:34|06708|1152348|KEEN|3.08T|3080000000000|840|6989390|63.11|0||
2024-03-03 08:42:39|06709|101472|KIAS|223.94B|223940000000|15|420909|-70|24|2023-04-03|15/12/2022|0.48||169200000000||50|1|2022-11-30|15/09/2022|0.52||180400000000||50|1
2024-03-03 08:42:44|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
2024-03-03 08:42:50|06711|101474|KAEF|4.31T|4310000000000|775|17748442|-27.23|30|2024-05-01|15/03/2024|||||775|1|2024-03-29|15/12/2023|||||775|1
2024-03-03 08:42:56|06712|962004|KINO|1.94T|1940000000000|1,405|52176|-14.33|30|2024-05-06|15/03/2024|||||1405|1|2024-04-17|15/12/2023|||||1405|1
2024-03-03 08:43:01|06713|1052236|KIOS|53.79B|53790000000|50|3239412|-43.18|25|2023-04-03|15/12/2022|-2.55||116300000000||80|1|2022-12-01|15/09/2022|0.78||101200000000||370|1
2024-03-03 08:43:08|06714|1025103|KMTR|2.22T|2220000000000|270|23521|5.47|25|2023-04-27|15/03/2023|5.16||2450900000000||250|1|2023-04-13|15/12/2022|-3.98||1733700000000||244|1
2024-03-03 08:43:14|06715|101475|KBLI|1.23T|1230000000000|308|667531|1.99|29|2024-05-17|15/03/2024|||||308|1|2024-05-03|15/12/2023|||||308|1
2024-03-03 08:43:18|06716|101476|KOBX|336.33B|336330000000|148|2498942|-54.04|5|2018-04-25|15/03/2018|||23900000||189|1|2018-03-21|15/12/2017|||30170000||162|1
2024-03-03 08:43:24|06717|101240|KOIN|71.6B|71600000000|73|104522|-43.41|25|2023-05-04|15/03/2023|-36.93||719700000000||118|1|2023-04-01|15/12/2022|-35.28||825700000000||118|1
2024-03-03 08:43:30|06718|1097709|SATU|184.25B|184250000000|134|28194099|106.15|16|2023-04-17|15/12/2022|-5.71||14070000000||51|1|2022-10-27|15/09/2022|-0.32||7290000000||77|1
2024-03-03 08:43:36|06719|101477|KRAS|2.67T|2670000000000|138|10494800|-55.48|20|2024-05-30|15/03/2024|||||138|1|2024-05-21|15/12/2023|||||138|1
2024-03-03 08:43:42|06720|101478|KREN|910.27B|910270000000|50|45787|0|25|2023-05-08|15/03/2023|-1.64||3534200000000||50|1|2023-04-07|15/09/2022|-0.71||2946800000000||50|1
2024-03-03 08:43:47|06721|1141288|KJEN|41B|41000000000|82|8405609|-20.39|13|2022-11-21|15/09/2022|0.94||1030000000||180|1|2022-07-30|15/06/2022|-0.35||2310000000||137|1
2024-03-03 08:43:53|06722|1165986|KMDS|358.4B|358400000000|448|88637|-29.45|12|2023-05-02|15/03/2023|15||78100000000||595|1|2023-04-06|15/09/2022|11.86||66710000000||640|1
2024-03-03 08:43:57|06723|1174268|LABA|51.58B|51580000000|51|601368|-35.44|12|2023-04-13|15/12/2022|-2.34||5450000000||71|1|2023-01-17|15/09/2022|-0.65||3970000000||92|1
2024-03-03 08:44:03|06724|1156770|TAMA|16.8B|16800000000|14|61418|-72|16|2023-05-02|15/03/2023|-2.61||5400000000||50|1|2023-03-31|15/12/2022|-2.61||5400000000||50|1
2024-03-03 08:44:09|06725|101480|LMPI|98.83B|98830000000|98|25489|-24.03|25|2023-04-28|15/03/2023|-5.19||129400000000||125|1|2023-03-30|15/12/2022|-15.25||141500000000||120|1
2024-03-03 08:44:15|06726|101481|LTLS|1.79T|1790000000000|1,150|676283|-17.56|29|2024-04-25|15/03/2024|||||1150|1|2024-04-11|15/12/2023|||||1150|1
2024-03-03 08:44:21|06727|1057991|LCKM|300B|300000000000|300|15251|-2.6|24|2023-05-02|15/03/2023|0.14||12360000000||308|1|2023-04-12|15/12/2022|-1.06||12360000000||260|1
2024-03-03 08:44:27|06728|101486|LPPS|181.18B|181180000000|70|335341|-6.67|25|2023-05-02|15/03/2023|-7.47||80000000||67|1|2023-04-12|15/12/2022|1.96||60000000||67|1
2024-03-03 08:44:32|06729|101482|LAPD|27.76B|27760000000|7|1778172|-86|24|2023-03-31|15/12/2022|62.26||||50|1|2022-11-08|15/09/2022|-1.3||||50|1
2024-03-03 08:44:36|06730|1173015|LUCY|202.46B|202460000000|145|224471|-18.08|0||
2024-03-03 08:44:42|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
2024-03-03 08:44:48|06732|102980|LINK|3.44T|3440000000000|1,250|44447|-43.69|35|2024-04-30|15/03/2024|||||1250|1|2024-03-28|15/12/2023|||||1250|1
2024-03-03 08:44:54|06733|102975|LION|245.52B|245520000000|472|15037|-39.49|24|2023-03-31|15/12/2022|-30.86||110700000000||635|1|2022-11-24|15/09/2022|14.21||111800000000||404|1
2024-03-03 08:45:00|06734|101242|LMSH|39.17B|39170000000|408|917|-18.07|24|2023-04-03|15/12/2022|-17.52||38060000000||515|1|2022-11-29|15/09/2022|-40.86||50090000000||705|1
2024-03-03 08:45:05|06735|101483|LPCK|1.61T|1610000000000|600|274985|-36.51|29|2024-04-25|15/03/2024|||||600|1|2024-03-27|15/12/2023|||||600|1
2024-03-03 08:45:11|06736|101484|LPGI|1.1T|1100000000000|3,650|833|-39.67|25|2023-05-03|15/03/2023|71.33||973600000000||6200|1|2023-03-07|15/12/2022|-212.98||499200000000||6000|1
2024-03-03 08:45:18|06737|101485|LPKR|5.25T|5250000000000|74|14779103|-7.5|41|2024-04-25|15/03/2024||1.58|||74|1|2024-03-07|15/12/2023||-13.22|||74|1
2024-03-03 08:45:23|06738|101487|LEAD|242.02B|242020000000|60|8823364|17.65|19|2024-04-25|15/03/2024|||||60|1|2024-04-22|15/12/2023|||||60|1
2024-03-03 08:45:27|06739|101243|FPNI|1.06T|1060000000000|191|3037830|-7.28|5|2018-04-27|15/03/2018|||101900000||181|1|2018-03-31|15/12/2017|-0||89580000||200|1
2024-03-03 08:45:33|06740|1056016|MCAS|2.36T|2360000000000|2,720|240207|-62.74|28|2024-05-27|15/12/2023|||||2720|1|2023-10-31|15/09/2023|||2677000000000||6650|1
2024-03-03 08:45:39|06741|1095932|MOLI|926.17B|926170000000|340|817278|88.89|21|2023-04-28|15/03/2023|1.77||374000000000||127|1|2023-03-27|15/12/2022|2.51||369200000000||158|1
2024-03-03 08:45:45|06742|943659|MGNA|27.28B|27280000000|8|157958|-84|23|2022-12-01|15/09/2022|-1.86||3300000000||50|1|2022-08-31|15/06/2022|-0.79||3300000000||50|1
2024-03-03 08:45:49|06743|1096528|MPRO|18.64T|18640000000000|1,875|41520|7.14|6|2023-05-02|15/03/2023|-0.99||744900000||1755|1|2023-04-13|15/12/2022|-0.62||958900000||1685|1
2024-03-03 08:45:56|06744|101489|ABBA|200.73B|200730000000|51|14370007|-59.52|25|2023-05-02|15/03/2023|-2.26||30190000000||108|1|2023-04-01|15/12/2022|-1.06||63300000000||115|1
2024-03-03 08:46:02|06745|963746|MARI|273.14B|273140000000|52|27362242|-57.38|29|2024-05-29|15/03/2024|||||52|1|2024-04-24|15/12/2023|||||52|1
2024-03-03 08:46:07|06746|1088700|MGRO|2.13T|2130000000000|605|5874068|-30.46|21|2023-04-28|15/03/2023|-19.86||1434300000000||730|1|2023-03-31|15/12/2022|7.94||1887300000000||760|1
2024-03-03 08:46:14|06747|1158997|AMAN|437.71B|437710000000|113|1296395|-84.52|15|2023-05-08|15/03/2023|1.17||26740000000||314|1|2023-04-02|15/12/2022|6||60200000000||302|1
2024-03-03 08:46:19|06748|1052365|MTWI|228.11B|228110000000|78|4736776|-12.36|26|2023-04-27|15/03/2023|2.76||55450000000||88|1|2023-03-31|15/12/2022|0.03||33710000000||83|1
2024-03-03 08:46:26|06749|101490|MAIN|1.14T|1140000000000|510|1837453|6.25|31|2024-04-29|15/03/2024|||||510|1|2024-03-28|15/12/2023|||||510|1
2024-03-03 08:46:31|06750|1052879|AKSI|102.96B|102960000000|143|1126120|-47.43|24|2023-05-08|15/03/2023|1.1||106400000000||232|1|2023-04-12|15/12/2022|-16.58||123300000000||244|1
2024-03-03 08:46:36|06751|101244|MFIN|8.11T|8110000000000|3,060|1643831|83.23|29|2024-04-30|15/03/2024|||||3060|1|2024-03-28|15/12/2023|||||3060|1
2024-03-03 08:46:43|06752|101491|TCID|1.11T|1110000000000|2,750|10860|-14.06|31|2024-04-25|15/03/2024|||||2750|1|2024-04-05|15/12/2023|||||2750|1
2024-03-03 08:46:49|06753|1088206|MAPA|31.64T|31640000000000|1,110|22977422|-76.28|25|2024-04-30|15/03/2024|||||1110|1|2024-04-10|15/12/2023||16.39|||1110|1
2024-03-03 08:46:56|06754|1025107|MAPB|4.72T|4720000000000|1,975|16670|-22.85|25|2023-05-05|15/03/2023|9.44||956800000000||2190|1|2023-03-29|15/12/2022|18.19||979100000000||2310|1
2024-03-03 08:47:01|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
2024-03-03 08:47:06|06756|1025109|MARK|3.17T|3170000000000|835|28677680|38.02|29|2024-04-25|15/03/2024|||||835|1|2024-03-26|15/12/2023|||||835|1
2024-03-03 08:47:12|06757|101492|MBTO|100.58B|100580000000|94|2545893|-2.08|25|2023-05-05|15/03/2023|-0.41||112400000000||100|1|2023-04-10|15/12/2022|-23.18||101900000000||92|1
2024-03-03 08:47:18|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
2024-03-03 08:47:25|06759|101245|MREI|701.61B|701610000000|1,355|17144|-73.17|25|2023-04-28|15/03/2023|54.95||385700000000||4000|1|2023-03-31|15/12/2022|0.57||459200000000||3840|1
2024-03-03 08:47:32|06760|101493|LPPF|3.98T|3980000000000|1,760|3466408|-65.49|37|2024-04-29|15/03/2024|||||1760|1|2024-03-04|15/12/2023|||||1760|1
2024-03-03 08:47:38|06761|101494|MPPA|674.27B|674270000000|52|50570771|-58.4|32|2024-05-07|15/03/2024|||||52|1|2024-05-07|15/12/2023|||||52|1
2024-03-03 08:47:44|06762|101495|MYOR|55.23T|55230000000000|2,470|6543285|-7.49|24|2024-04-26|15/03/2024|||||2470|1|2024-03-29|15/12/2023||||8914500000000|2470|1
2024-03-03 08:47:50|06763|1089909|FILM|42.61T|42610000000000|4,480|13297569|470.7|19|2023-04-03|15/12/2022|0.63||54490000000||1020|1|2022-10-28|15/09/2022|3.17||108000000000||2710|1
2024-03-03 08:47:56|06764|101496|MEDC|34.16T|34160000000000|1,365|79202490|22.42|20|2024-05-22|15/03/2024|||||1365|1|2024-04-08|15/12/2023||0.00|||1365|1
2024-03-03 08:48:03|06765|101497|MNCN|4.23T|4230000000000|320|64158344|-51.15|41|2024-05-23|15/12/2023||||1558000000000|320|1|2024-04-30|15/03/2024|||||320|1
2024-03-03 08:48:09|06766|1076873|HEAL|18.63T|18630000000000|1,260|7717102|-15.15|27|2024-05-14|15/12/2023|||||1260|1|2023-10-18|15/09/2023|||1538000000000|1538080000000|1325|1
2024-03-03 08:48:16|06767|954961|MMLP|2.23T|2230000000000|324|696753|-32.5|29|2024-04-25|15/12/2023|||||324|1|2023-10-27|15/09/2023|||||348|1
2024-03-03 08:48:22|06768|1115772|ZONE|970.24B|970240000000|1,115|134664|-1.33|21|2023-05-02|15/03/2023|21.08||152800000000||1150|1|2023-04-03|15/12/2022|12.03||175300000000||1200|1
2024-03-03 08:48:27|06769|1163148|EPAC|26.43B|26430000000|8|651122|-84|12|2023-04-01|15/12/2022|-7.03||23220000000||50|1|2022-11-30|15/09/2022|-1185.07||21720000000||50|1
2024-03-03 08:48:33|06770|101498|EMDE|452.25B|452250000000|135|202217|12.5|25|2023-05-04|15/03/2023|-5.37||24880000000||117|1|2023-04-06|15/12/2022|-3.69||64900000000||124|1
2024-03-03 08:48:39|06771|1024518|MPOW|51.47B|51470000000|63|4736293|-18.18|25|2023-04-28|15/03/2023|2.97||8220000000||56|1|2023-04-06|15/12/2022|-8.88||9320000000||62|1
2024-03-03 08:48:44|06772|1128812|HRME|297.94B|297940000000|50|9306|-1.96|18|2023-04-01|15/12/2022|-0.75||27250000000||51|1|2022-10-31|15/09/2022|-0.58||24640000000||54|1
2024-03-03 08:48:50|06773|945178|MERK|1.77T|1770000000000|3,960|47639|-18.69|25|2023-05-02|15/03/2023|103||261100000000||4990|1|2023-04-13|15/12/2022|67.17||255400000000||4830|1
2024-03-03 08:48:56|06774|954960|MDKA|53.86T|53860000000000|2,240|50490605|-49.32|19|2024-04-26|15/03/2024|||||2240|1|2024-03-19|15/12/2023||||596530000|2240|1
2024-03-03 08:49:02|06775|1128657|MTPS|16.68B|16680000000|8|501842|-85.19|21|2023-04-29|15/03/2023|-1.31||||50|1|2023-04-05|15/12/2022|-10.9||||50|1
2024-03-03 08:49:08|06776|1158998|CARE|4.89T|4890000000000|147|294445486|-68.32|13|2023-05-05|15/03/2023|-0.97||46330000000||472|1|2023-03-31|15/12/2022|-0.41||61440000000||488|1
2024-03-03 08:49:14|06777|101246|MTSM|28.87B|28870000000|124|331344|-35.42|24|2023-05-03|15/12/2022|-2.41||5560000000||350|1|2022-10-31|15/09/2022|-7.58||5500000000||158|1
2024-03-03 08:49:19|06778|101499|MTDL|7T|7000000000000|570|4650093|0|29|2024-04-29|15/03/2024|||||570|1|2024-04-05|15/12/2023||||6378000000000|570|1
2024-03-03 08:49:25|06779|101247|MKPI|25.72T|25720000000000|27,125|57761|3.14|25|2023-05-05|15/03/2023|184.26||515800000000||26800|1|2023-04-05|15/12/2022|236.65||568800000000||27100|1
2024-03-03 08:49:32|06780|101500|MTLA|2.95T|2950000000000|386|1388092|1.05|30|2024-04-30|15/03/2024|||||386|1|2024-03-28|15/12/2023|||||386|1
2024-03-03 08:49:38|06781|101501|MIDI|14.51T|14510000000000|434|47642505|3.58|25|2023-04-29|15/03/2023|4.08||4040100000000||346|1|2023-03-07|15/12/2022|3.13||4065700000000||4220|0.1
2024-03-03 08:49:44|06782|101502|SDPC|187.28B|187280000000|147|1652358|-37.18|24|2023-04-29|15/12/2022|0.49||807400000000||165|1|2022-10-31|15/09/2022|6.72||845500000000||126|1
2024-03-03 08:49:49|06783|101503|PADI|79.15B|79150000000|7|558283|-86|25|2023-05-02|15/03/2023|-0.24||2060000000||50|1|2023-04-12|15/12/2022|-2.48||-4310000000||50|1
2024-03-03 08:49:56|06784|101504|MAPI|32.58T|32580000000000|1,970|23545203|26.28|41|2024-04-30|15/03/2024||36.17|||1970|1|2024-04-10|15/12/2023||34.34||8983000000000|1970|1
2024-03-03 08:50:02|06785|951639|KOPI|239.86B|239860000000|344|122653|-28.63|24|2023-04-04|15/12/2022|-0.1||45520000000||448|1|2022-11-29|15/09/2022|3.93||48100000000||685|1
2024-03-03 08:50:07|06786|101505|MIRA|27.73B|27730000000|7|464203|-86|29|2024-03-28|15/12/2023|||||7|1|2023-10-31|15/09/2023|||||8|1
2024-03-03 08:50:12|06787|101506|MITI|548.81B|548810000000|155|854263|-10.92|25|2023-05-02|15/03/2023|3.15||84250000000||160|1|2023-04-01|15/12/2022|2.6||71830000000||162|1
2024-03-03 08:50:18|06788|948393|MIKA|36.3T|36300000000000|2,610|13299010|-11.53|31|2024-04-30|15/03/2024||20.37|||2610|1|2024-04-02|15/12/2023||19.72||1072500000000|2610|1
2024-03-03 08:50:25|06789|960819|MKNT|11B|11000000000|2|12380305|-96|25|2023-05-08|15/03/2023|-0.61||429500000000||50|1|2023-05-05|15/12/2022|-2.4||461300000000||50|1
2024-03-03 08:50:30|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
2024-03-03 08:50:37|06791|101507|MPMX|4.61T|4610000000000|1,055|17426863|-14.23|38|2024-04-26|15/03/2024|||||1055|1|2024-04-05|15/12/2023|||||1055|1
2024-03-03 08:50:41|06792|101508|||||||29|2024-05-01|15/03/2024|||||1025|1|2024-03-20|15/12/2023|||||1025|1
2024-03-03 08:50:47|06793|943662|MBAP|5.12T|5120000000000|4,170|52341|-36.82|6|2018-07-30|15/06/2018|0.01||52230000||3550|1|2018-04-30|15/03/2018|0.02||75870000||3070|1
2024-03-03 08:50:53|06794|101509|BHIT|4.18T|4180000000000|50|1014552|-10.71|25|2023-05-03|15/03/2023|2.92||4698700000000||52|1|2023-04-03|15/12/2022|4.66||6183400000000||55|1
2024-03-03 08:51:00|06795|101510|BCAP|2.13T|2130000000000|50|7116655|-26.47|25|2023-05-03|15/03/2023|0.79||726600000000||58|1|2023-03-31|15/12/2022|1.55||771100000000||63|1
2024-03-03 08:51:06|06796|101511|KPIG|5.95T|5950000000000|61|24467854|-12.86|25|2023-05-02|15/03/2023|3.17||328400000000||70|1|2023-04-04|15/12/2022|1.16||373000000000||70|1
2024-03-03 08:51:12|06797|101512|MSKY|827.66B|827660000000|83|37857405|-57.65|38|2024-05-27|15/12/2023|||||83|1|2024-04-30|15/03/2024|||||83|1
2024-03-03 08:51:18|06798|1081669|MSIN|35.19T|35190000000000|2,900|212671|-34.68|20|2023-05-02|15/03/2023|8.88||823900000000||4030|1|2023-03-24|15/12/2022|-4||605600000000||3990|1
2024-03-03 08:51:23|06799|1141298|IPTV|2.11T|2110000000000|50|448243|-7.41|17|2023-05-02|15/03/2023|1.04||637600000000||50|1|2023-03-24|15/12/2022|-3.86||568000000000||50|1
2024-03-03 08:51:28|06800|101513|MDRN|38.16B|38160000000|5|486497|-90|29|2024-05-27|15/12/2023|||||5|1|2024-04-29|15/03/2024|||||5|1
2024-03-03 08:51:35|06801|101514|MDLN|664.25B|664250000000|53|6720246|-31.17|29|2024-04-10|15/12/2023|||||53|1|2023-10-30|15/09/2023|||||69|1
2024-03-03 08:51:40|06802|1166257|ENZO|131.92B|131920000000|61|3126022|22|10|2022-10-27|15/09/2022|0.66||59890000000||61|1|2022-08-22|15/06/2022|0.05||129100000000||54|1
2024-03-03 08:51:46|06803|1155743|KEJU|1.74T|1740000000000|1,160|19429|-6.07|18|2023-04-27|15/03/2023|19.85||264400000000||1340|1|2023-03-01|15/12/2022|2.11||231200000000||1370|1
2024-03-03 08:51:53|06804|101515|MLIA|2.71T|2710000000000|410|5027420|-28.7|30|2024-04-26|15/03/2024|||||410|1|2024-03-27|15/12/2023|||||410|1
2024-03-03 08:51:58|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
2024-03-03 08:52:04|06806|101300|AMAG|1.46T|1460000000000|292|680863|-25.51|25|2023-04-19|15/03/2023|3.07||165900000000||384|1|2023-03-28|15/12/2022|7.44||194400000000||386|1
2024-03-03 08:52:10|06807|101517|MLBI|15.01T|15010000000000|7,125|58651|-23.39|25|2023-05-02|15/03/2023|96.77||740000000000||9000|1|2023-03-06|15/12/2022|151||996000000000||9300|1
2024-03-03 08:52:14|06808|101518|MICE|301.87B|301870000000|510|54489|-23.31|24|2023-05-02|15/03/2023|13.61||252800000000||615|1|2023-03-30|15/12/2022|12.67||260400000000||810|1
2024-03-03 08:52:19|06809|101519|LPIN|136B|136000000000|320|49934|-15.34|23|2022-11-30|15/09/2022|17.36||48630000000||408|1|2022-08-29|15/06/2022|9.82||42760000000||444|1
2024-03-03 08:52:26|06810|101248|MFMI|382.58B|382580000000|505|3202|-31.76|25|2023-05-02|15/03/2023|6.89||38990000000||725|1|2023-04-12|15/12/2022|9.49||40890000000||745|1
2024-03-03 08:52:32|06811|101520|MLPL|956.62B|956620000000|61|24983312|-40.2|28|2024-05-07|15/12/2023|||||61|1|2023-10-31|15/09/2023|||||76|1
2024-03-03 08:52:38|06812|101521|MLPT|2.86T|2860000000000|1,525|16344|-21.99|26|2023-04-28|15/03/2023|18.55||623400000000||1960|1|2023-03-03|15/12/2022|107.68||919300000000||1945|1
2024-03-03 08:52:44|06813|101522|MASA|37.47T|37470000000000|4,080|25395|-5.56|28|2024-04-25|15/12/2023|||||4080|1|2023-10-31|15/09/2023|||||2390|1
2024-03-03 08:52:50|06814|101523|MRAT|155.79B|155790000000|364|980466|-55.88|24|2023-05-02|15/12/2022|200.2||67240000000||635|1|2022-11-30|15/09/2022|-18.57||51040000000||860|1
2024-03-03 08:52:55|06815|1096519|CITY|297.29B|297290000000|55|4827898|-40.22|22|2023-04-18|15/03/2023|-0.93||10840000000||69|1|2023-03-30|15/12/2022|-0.44||21190000000||109|1
2024-03-03 08:53:01|06816|1088701|NFCX|1.66T|1660000000000|2,510|68637|-62.95|20|2023-03-31|15/12/2022|-19.18||2473900000000||6675|1|2022-11-25|15/09/2022|8.15||2304400000000||9300|1
2024-03-03 08:53:09|06817|101524|ROTI|6.99T|6990000000000|1,225|863508|-20.45|31|2024-04-25|15/03/2024|||||1225|1|2024-03-26|15/12/2023||15.64||1073000000000|1225|1
2024-03-03 08:53:15|06818|101525|NIPS|461.16B|461160000000|282|685805|0|30|2024-05-29|15/03/2024|||||282|1|2024-02-28|15/12/2023|||||282|1
2024-03-03 08:53:20|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
2024-03-03 08:53:27|06820|101527|DGIK|483.25B|483250000000|94|15916781|-25.4|25|2023-05-05|15/03/2023|-0.98||88150000000||135|1|2023-04-05|15/12/2022|3.24||97570000000||117|1
2024-03-03 08:53:34|06821|1172506|NPGF|162.01B|162010000000|50|262997|0|13|2023-05-02|15/03/2023|7.56||7200000000||58|1|2023-04-11|15/12/2022|-8.45||9390000000||50|1
2024-03-03 08:53:40|06822|101528|NRCA|812.14B|812140000000|336|488668|5|29|2024-04-30|15/03/2024|||||336|1|2024-03-22|15/12/2023|||||336|1
2024-03-03 08:53:46|06823|1153026|NZIA|171.41B|171410000000|78|5040444|-62.14|17|2023-04-18|15/03/2023|0.13||19850000000||160|1|2023-03-24|15/12/2022|-0.28||18000000000||197|1
2024-03-03 08:53:51|06824|101529|META|4.12T|4120000000000|238|241032608|91.94|24|2023-04-06|15/12/2022|0.39||787700000000||113|1|2022-11-29|15/09/2022|1.7||216700000000||130|1
2024-03-03 08:53:57|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
2024-03-03 08:54:03|06826|997895|PORT|2.07T|2070000000000|735|36763|-24.62|25|2023-04-26|15/03/2023|8.5||298400000000||995|1|2023-03-28|15/12/2022|14.04||310700000000||815|1
2024-03-03 08:54:08|06827|1114107|DIVA|243.6B|243600000000|174|181905|-78.11|19|2023-04-01|15/12/2022|-25.56||1270700000000||890|1|2022-11-25|15/09/2022|-36.13||1277800000000||985|1
2024-03-03 08:54:14|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
2024-03-03 08:54:19|06829|1153000|OPMS|42.49B|42490000000|53|1526212|-24.29|18|2023-04-27|15/03/2023|-2.05||181000000||58|1|2023-03-29|15/12/2022|0.35||7340000000||52|1
2024-03-03 08:54:25|06830|101608|TKIM|22.1T|22100000000000|7,100|1874503|2.16|18|2024-04-05|15/12/2023|||||7100|1|2023-10-31|15/09/2023|||||7375|1
2024-03-03 08:54:31|06831|101532|APIC|13T|13000000000000|1,105|73159610|-2.21|25|2023-05-03|15/03/2023|9||595100000000||1265|1|2023-04-05|15/12/2022|4.39||575700000000||1225|1
2024-03-03 08:54:36|06832|1163264|UANG|713.9B|713900000000|590|165629|35.94|13|2023-05-09|15/03/2023|218.33||365300000000||434|1|2023-04-13|15/12/2022|-48.85||365300000000||490|1
2024-03-03 08:54:43|06833|101533|PWON|19.65T|19650000000000|408|27932556|-10.13|31|2024-04-30|15/03/2024||10.61||1599780000000|408|1|2024-04-04|15/12/2023||8.71||1325000000000|408|1
2024-03-03 08:54:48|06834|1155744|PSGO|3T|3000000000000|159|66461|7.43|17|2023-05-02|15/03/2023|0.87||521800000000||141|1|2023-03-30|15/12/2022|6.22||492100000000||142|1
2024-03-03 08:54:54|06835|1174977|NICL|1.79T|1790000000000|168|18923936|-39.57|11|2023-05-02|15/03/2023|5.97||254900000000||288|1|2023-03-31|15/12/2022|6.71||393300000000||348|1
2024-03-03 08:55:00|06836|101534|PBRX|1.07T|1070000000000|50|74003|-10.71|19|2024-05-07|15/12/2023|||||50|1|2024-05-01|15/03/2024|||||50|1
2024-03-03 08:55:05|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
2024-03-03 08:55:10|06838|1174310|MGLV|116.2B|116200000000|61|137549|32.61|8|2023-05-02|15/12/2022|0.21||31910000000||41|1|2022-10-31|15/09/2022|2.61||40760000000||140|1
2024-03-03 08:55:15|06839|1057073|PBID|2.66T|2660000000000|1,420|82973|-10.41|24|2023-04-28|15/03/2023|53.46||1220500000000||1580|1|2023-03-09|15/12/2022|43.75||1216600000000||1580|1
2024-03-03 08:55:21|06840|943654|PEGE|382.51B|382510000000|135|179117|-76.32|24|2023-03-30|15/12/2022|-12.02||-29390000000||480|1|2022-10-31|15/09/2022|-9.08||-23880000000||680|1
2024-03-03 08:55:26|06841|1168365|PMMP|781.67B|781670000000|302|37613502|-14.69|15|2024-05-20|15/03/2024|||||302|1|2024-04-04|15/12/2023|||||302|1
2024-03-03 08:55:32|06842|101535|PNLF|8.26T|8260000000000|258|22843807|-36.76|25|2023-04-29|15/03/2023|11.27||455400000000||286|1|2023-03-31|15/12/2022|13.12||566300000000||354|1
2024-03-03 08:55:39|06843|101537|PANS|1.16T|1160000000000|1,630|108847|-13.98|25|2023-04-28|15/03/2023|46.8||90930000000||1795|1|2023-03-13|15/12/2022|24.28||86970000000||1890|1
2024-03-03 08:55:44|06844|101536|PNIN|3.54T|3540000000000|870|1631366|-33.84|25|2023-04-28|15/03/2023|51.62||452200000000||1000|1|2023-04-28|15/12/2022|27.31||568900000000||1000|1
2024-03-03 08:55:50|06845|101538|PANR|677.1B|677100000000|488|4289686|-10.46|25|2023-04-27|15/03/2023|13.24||832100000000||570|1|2023-03-10|15/12/2022|17.93||679900000000||605|1
2024-03-03 08:55:56|06846|991136|PBSA|882B|882000000000|294|2813658|-6.96|25|2023-04-28|15/03/2023|5.84||139200000000||376|1|2023-03-30|15/12/2022|10.72||103400000000||310|1
2024-03-03 08:56:02|06847|101540|PICO|56.84B|56840000000|100|882507|-53.7|25|2023-04-02|15/12/2022|1.08||133500000000||175|1|2022-11-18|15/09/2022|4.55||147200000000||408|1
2024-03-03 08:56:08|06848|101541|NIKL|656.07B|656070000000|260|190592|-58.4|29|2024-04-22|15/03/2024|||||260|1|2024-03-14|15/12/2023|||||260|1
2024-03-03 08:56:14|06849|101542|BBRM|551.17B|551170000000|65|3987476|22.64|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
2024-03-03 08:56:19|06850|101253|NELY|1.21T|1210000000000|515|1833334|72.82|25|2023-04-28|15/03/2023|22.52||119100000000||314|1|2023-03-28|15/12/2022|21.62||105100000000||298|1
2024-03-03 08:56:23|06851|1056131|PSSI|2.56T|2560000000000|490|540792|-22.83|2|2018-04-26|15/03/2018|||16160000||163|1|2017-05-04|15/03/2017|-0.36||10120000|||
2024-03-03 08:56:30|06852|101250|PGLI|70.27B|70270000000|144|77698|-48.2|25|2023-05-05|15/03/2023|-5.4||4740000000||238|1|2023-04-14|15/12/2022|-22.35||5710000000||250|1
2024-03-03 08:56:36|06853|101531|PJAA|1.52T|1520000000000|950|611359|41.79|29|2024-05-28|15/12/2023|||||950|1|2024-04-25|15/03/2024|||||950|1
2024-03-03 08:56:42|06854|101549|PTPP|2.96T|2960000000000|478|34715121|-25.89|31|2024-04-30|15/03/2024|||||478|1|2024-03-08|15/12/2023|||||478|1
2024-03-03 08:56:48|06855|998095|KONI|341.64B|341640000000|1,095|4675|-62.5|25|2023-05-05|15/03/2023|10.7||41590000000||1315|1|2023-04-10|15/12/2022|15.19||57790000000||1485|1
2024-03-03 08:56:54|06856|101543|GPRA|393.45B|393450000000|92|3198639|-9.8|29|2024-04-30|15/03/2024|||||92|1|2024-04-29|15/12/2023|||||92|1
2024-03-03 08:57:00|06857|101544|PKPK|412.8B|412800000000|344|251071|6.83|24|2023-04-28|15/03/2023|-3.06||22680000000||324|1|2023-02-11|15/12/2022|-7.38||4240000000||302|1
2024-03-03 08:57:06|06858|1156527|TRIN|623.55B|623550000000|137|9002598|-42.92|18|2023-05-02|15/03/2023|-2.67||56840000000||238|1|2023-04-12|15/12/2022|3.03||145700000000||244|1
2024-03-03 08:57:13|06859|101530|PGAS|26.79T|26790000000000|1,105|37581820|-30.06|40|2024-05-01|15/03/2024||||951380000|1105|1|2024-03-04|15/12/2023||0.0022||862980000|1105|1
2024-03-03 08:57:21|06860|101488|LSIP|5.93T|5930000000000|870|4210364|-20.18|41|2024-04-30|15/03/2024|||||870|1|2024-03-04|15/12/2023||||1132000000000|870|1
2024-03-03 08:57:26|06861|101546|PTRO|4.74T|4740000000000|4,780|7233334|-1.65|5|2018-04-26|15/03/2018|||89520000||2200|1|2018-03-19|15/12/2017|||78990000||1930|1
2024-03-03 08:57:32|06862|1116267|PEHA|436.8B|436800000000|520|2507714|-25.18|22|2024-04-26|15/03/2024|||||520|1|2023-10-31|15/09/2023|||||610|1
2024-03-03 08:57:37|06863|101254|RODA|679.61B|679610000000|50|168158|-13.79|25|2023-04-28|15/03/2023|-1.22||16870000000||50|1|2023-03-31|15/12/2022|-0.95||18890000000||55|1
2024-03-03 08:57:42|06864|1165603|PNGO|1.12T|1120000000000|1,430|6653|10|12|2023-04-28|15/03/2023|91.33||591300000000||1310|1|2023-03-31|15/12/2022|68.03||513800000000||1330|1
2024-03-03 08:57:48|06865|101255|PTSP|305.82B|305820000000|1,385|55258|-29.52|25|2023-04-28|15/03/2023|-15.48||134700000000||1965|1|2023-03-31|15/12/2022|15.58||142000000000||1965|1
2024-03-03 08:57:53|06866|1166256|PLAN|23.31B|23310000000|26|352681|0|5|2023-04-11|15/12/2022|-2.44||10890000000||25|1|2022-09-08|15/06/2022|-0.79||3950000000||36|1
2024-03-03 08:57:59|06867|101256|PLIN|9.44T|9440000000000|2,670|2000|33.5|25|2023-04-28|15/03/2023|39.9||313400000000||2190|1|2023-03-24|15/12/2022|77.77||314200000000||1980|1
2024-03-03 08:58:04|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
2024-03-03 08:58:09|06869|1117907|POLI|1.56T|1560000000000|775|30102|-1.9|22|2023-05-02|15/03/2023|9.44||83540000000||820|1|2023-04-04|15/12/2022|-26.52||94070000000||845|1
2024-03-03 08:58:15|06870|1088678|POLL|1.19T|1190000000000|143|618486|-19.21|20|2023-04-13|15/12/2022|4.69||40000000000||164|1|2022-12-29|15/09/2022|2.95||57450000000||238|1
2024-03-03 08:58:20|06871|101548|ADMG|528.93B|528930000000|136|480898|-3.55|5|2018-04-27|15/03/2018|||108100000||310|1|2018-04-02|15/12/2017|-0||82050000||290|1
2024-03-03 08:58:26|06872|1097904|POLA|167.55B|167550000000|50|8429|-19.35|18|2023-05-02|15/03/2023|-3.25||3410000000||52|1|2023-04-06|15/12/2022|-2.34||2390000000||55|1
2024-03-03 08:58:32|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
2024-03-03 08:58:38|06874|1055263|PPRE|829.53B|829530000000|82|9286341|-24.07|24|2023-05-05|15/03/2023|2.48||790700000000||113|1|2023-04-29|15/12/2022|2.16||991700000000||118|1
2024-03-03 08:58:44|06875|953597|PPRO|3.08T|3080000000000|50|37781|0|31|2024-05-27|15/03/2024|||||50|1|2024-03-12|15/12/2023|||||50|1
2024-03-03 08:58:49|06876|1163262|PGUN|2.39T|2390000000000|416|15942|-53.78|13|2023-04-28|15/03/2023|1.55||181100000000||640|1|2023-03-27|15/12/2022|7.76||270700000000||790|1
2024-03-03 08:58:56|06877|101258|PSDN|151.2B|151200000000|105|20319739|72.13|25|2023-04-12|15/12/2022|-6.39||114500000000||60|1|2022-11-10|15/09/2022|-14.25||139300000000||103|1
2024-03-03 08:59:01|06878|1096064|PANI|82.04T|82040000000000|5,250|12635485|343.04|14|2023-03-31|15/12/2022|9.51||507900000000||1220|1|2023-02-06|15/09/2022|-8.99||189900000000||1190|1
2024-03-03 08:59:07|06879|1156724|PTPW|812.32B|812320000000|925|38703|-2.12|15|2023-05-03|15/03/2023|18.07||100400000000||965|1|2023-04-06|15/12/2022|11.48||56310000000||960|1
2024-03-03 08:59:14|06880|101550|PRAS|68B|68000000000|97|146404|-29.71|24|2023-05-02|15/12/2022|-46.92||18110000000||154|1|2022-11-30|15/09/2022|-36.89||13760000000||148|1
2024-03-03 08:59:19|06881|1177038|MCOL|20.8T|20800000000000|5,850|105471|-10|0||
2024-03-03 08:59:24|06882|1057208|PCAR|58.33B|58330000000|50|2408893|-15.25|23|2022-11-30|15/09/2022|0.65||47200000000||140|1|2022-09-01|15/06/2022|1.17||61490000000||127|1
2024-03-03 08:59:28|06883|1163501|PPGL|68.63B|68630000000|89|219881|-32.06|11|2023-04-13|15/12/2022|3.38||75140000000||119|1|2022-11-28|15/09/2022|6.78||74140000000||121|1
2024-03-03 08:59:34|06884|962001|BIMA|52.91B|52910000000|87|3359005|-2.25|24|2023-04-29|15/03/2023|2.76||15600000000||69|1|2023-04-03|15/12/2022|-3.9||113900000000||70|1
2024-03-03 08:59:40|06885|994054|PRDA|4.31T|4310000000000|4,600|1582103|-22.03|29|2024-04-30|15/03/2024|||||4600|1|2024-03-13|15/12/2023|||||4600|1
2024-03-03 08:59:47|06886|986049|OASA|755.32B|755320000000|119|145909955|4.39|25|2023-05-03|15/12/2022|5.5||40000000000||159|1|2023-05-02|15/03/2023|0.42||10280000000||170|1
2024-03-03 08:59:53|06887|101259|PALM|3.1T|3100000000000|438|1416620|-35.11|25|2023-04-28|15/03/2023|6.77||55280000000||590|1|2023-03-24|15/12/2022|30.93||246900000000||630|1
2024-03-03 08:59:59|06888|101588|STAR|412.8B|412800000000|86|40804|-36.76|25|2023-04-28|15/03/2023|0.22||1180000000||135|1|2023-03-30|15/12/2022|0.09||1240000000||136|1
2024-03-03 09:00:08|06889|1010638|CSIS|65.35B|65350000000|50|214288|-16.67|26|2023-05-02|15/03/2023|0.79||9390000000||54|1|2023-03-30|15/12/2022|4.08||21710000000||55|1
2024-03-03 09:00:16|06890|1075239|DFAM|96.89B|96890000000|51|4278825|-37.04|20|2023-03-31|15/12/2022|-1.51||19350000000||79|1|2022-11-09|15/09/2022|-2.83||20580000000||133|1
2024-03-03 09:00:21|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
2024-03-03 09:00:27|06892|1088204|IPCC|1.26T|1260000000000|695|1395788|6.92|24|2024-05-02|15/12/2023|||||695|1|2023-10-20|15/09/2023|||||695|1
2024-03-03 09:00:32|06893|1010639|TAMU|262.5B|262500000000|7|403802|-86|7|2018-07-30|15/03/2017|-0||3730000||4220|0.1|2018-07-30|15/03/2018|-0||3900000||4220|0.1
2024-03-03 09:00:38|06894|1078226|PZZA|913.67B|913670000000|304|307961|-44.22|26|2024-04-02|15/12/2023|||||304|1|2023-10-31|15/09/2023|||||412|1
2024-03-03 09:00:44|06895|101578|SIPD|1.78T|1780000000000|970|15579|-24.81|30|2024-05-31|15/03/2024|||||970|1|2024-03-18|15/12/2023|||||970|1
2024-03-03 09:00:50|06896|1076784|SPTO|1.47T|1470000000000|545|525859|-0.91|27|2024-04-24|15/12/2023|||||545|1|2023-10-30|15/09/2023|||||560|1
2024-03-03 09:00:55|06897|101251|TMAS|9.21T|9210000000000|162|47775752|-48.24|30|2024-05-15|15/12/2023|||||162|1|2023-10-26|15/09/2023|||||156|1
2024-03-03 09:01:00|06898|1084863|TNCA|71.68B|71680000000|170|1455015|-27.97|20|2023-05-04|15/03/2023|5.98||18340000000||193|1|2023-04-06|15/12/2022|-0.46||22230000000||208|1
2024-03-03 09:01:06|06899|1123886|COCO|143.27B|143270000000|161|149222|-28.76|19|2023-05-03|15/12/2022|2.25||78230000000||240|1|2023-05-02|15/03/2023|-0.55||55220000000||244|1
2024-03-03 09:01:11|06900|101260|PNSE|359.02B|359020000000|450|204789|7.14|23|2023-04-05|15/12/2022|-3.58||52710000000||420|1|2022-11-30|15/09/2022|3.56||41160000000||418|1
2024-03-03 09:01:16|06901|101551|PUDP|176.31B|176310000000|535|48986|37.89|25|2023-04-18|15/03/2023|-7.25||8750000000||625|1|2023-04-05|15/12/2022|873.19||434600000000||472|1
2024-03-03 09:01:23|06902|953932|DMAS|7.66T|7660000000000|159|21021291|-8.09|31|2024-04-25|15/03/2024|||||159|1|2024-03-27|15/12/2023|||||159|1
2024-03-03 09:01:28|06903|1165982|PURI|171B|171000000000|171|9196022|-39.36|11|2023-04-28|15/03/2023|-2.69||808100000||248|1|2023-03-06|15/12/2022|0.18||8480000000||282|1
2024-03-03 09:01:33|06904|1156089|PMJS|1.88T|1880000000000|137|136653|-12.18|18|2023-04-29|15/12/2022|5.36||3079600000000||160|1|2023-04-28|15/03/2023|4.52||2938700000000||167|1
2024-03-03 09:01:38|06905|1156644|PURA|315.1B|315100000000|50|10584|0|17|2023-05-02|15/03/2023|0.82||55000000000||50|1|2023-03-31|15/12/2022|-0.67||21500000000||50|1
2024-03-03 09:01:44|06906|101552|PYFA|430.74B|430740000000|805|3009761|-9.04|25|2023-05-02|15/03/2023|-23.01||164900000000||835|1|2023-04-06|15/12/2022|-25.26||164500000000||805|1
2024-03-03 09:01:51|06907|953933|HDFA|621.53B|621530000000|95|45627|-36.67|25|2023-04-29|15/03/2023|1.64||63120000000||152|1|2023-03-31|15/12/2022|2.19||59820000000||154|1
2024-03-03 09:01:57|06908|101553|RUIS|145.53B|145530000000|189|6222441|-5.5|29|2024-05-30|15/03/2024|||||189|1|2024-04-02|15/12/2023|||||189|1
2024-03-03 09:02:04|06909|101554|RALS|2.99T|2990000000000|498|2625820|-24.55|38|2024-04-25|15/03/2024|||||498|1|2024-03-29|15/12/2023|||||498|1
2024-03-03 09:02:10|06910|101555|ARTI|31.36B|31360000000|4|5637986|-92|22|2022-11-30|15/06/2022|-4.37||2130000000||50|1|2022-06-01|15/03/2022|-0.87||1520000000||50|1
2024-03-03 09:02:16|06911|950067|PSKT|517.56B|517560000000|50|1239027|-19.35|25|2023-04-28|15/03/2023|-0.27||13150000000||53|1|2023-03-08|15/12/2022|-0.21||17130000000||60|1
2024-03-03 09:02:21|06912|101261|RELI|864B|864000000000|480|18626|-5.88|28|2023-05-11|15/03/2023|5.86||12610000000||486|1|2023-04-29|15/12/2022|5.81||26500000000||482|1
2024-03-03 09:02:27|06913|1155912|REAL|53.07B|53070000000|8|3683874|-84|17|2023-04-28|15/03/2023|0.01||2370000000||50|1|2023-03-31|15/12/2022|-0.01||1810000000||50|1
2024-03-03 09:02:33|06914|101557|KKGI|1.64T|1640000000000|352|1506205|-16.98|31|2024-04-24|15/03/2024|||||352|1|2024-03-27|15/12/2023|||||352|1
2024-03-03 09:02:39|06915|101262|RICY|64.81B|64810000000|101|12924551|20.24|30|2024-04-29|15/03/2024|||||101|1|2024-04-11|15/12/2023|||||101|1
2024-03-03 09:02:44|06916|101263|RIGS|335.02B|335020000000|550|157273|14.11|12|2023-04-28|15/03/2023|33.51||90610000000||448|1|2023-01-31|15/12/2022|10.96||78930000000||490|1
2024-03-03 09:02:49|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
2024-03-03 09:02:55|06918|101559|RBMS|132.81B|132810000000|50|493413|0|25|2023-04-18|15/03/2023|-6.21||20690000000||50|1|2023-03-24|15/12/2022|-4.24||53180000000||50|1
2024-03-03 09:03:00|06919|1166029|ROCK|545.37B|545370000000|380|100|31.03|13|2023-05-04|15/12/2022|4.71||29070000000||334|1|2023-05-02|15/03/2023|3.09||26220000000||300|1
2024-03-03 09:03:06|06920|945177|RDTX|3.8T|3800000000000|14,125|6406|40.9|25|2023-04-29|15/03/2023|235.43||123300000000||10525|1|2023-04-04|15/12/2022|284.3||134100000000||10225|1
2024-03-03 09:03:12|06921|1084857|PRIM|243.24B|243240000000|72|59818063|-53.85|18|2023-04-02|15/12/2022|2.72||63290000000||145|1|2022-11-29|15/09/2022|0.55||51310000000||200|1
2024-03-03 09:03:18|06922|1156446|INDO|425.14B|425140000000|97|1792732|-3|16|2023-05-02|15/03/2023|9.06||2370000000||91|1|2023-04-03|15/12/2022|2.05||2750000000||88|1
2024-03-03 09:03:24|06923|101560|RAJA|5.73T|5730000000000|1,355|19805753|54.86|18|2024-04-25|15/12/2023|||||1355|1|2023-10-30|15/09/2023|||||980|1
2024-03-03 09:03:30|06924|101561|SIMP|5.58T|5580000000000|360|1069180|-14.69|30|2024-03-04|15/12/2023|||||360|1|2023-11-29|15/09/2023|||||386|1
2024-03-03 09:03:36|06925|101562|MYOH|4.07T|4070000000000|1,845|29902|24.66|5|2018-04-30|15/03/2018|||52840000||780|1|2018-03-26|15/12/2017|||54770000||790|1
2024-03-03 09:03:42|06926|101563|SGRO|3.62T|3620000000000|1,990|21149|-8.72|30|2024-04-25|15/03/2024|||||1990|1|2024-03-26|15/12/2023|||||1990|1
2024-03-03 09:03:48|06927|101264|SMDR|5.17T|5170000000000|316|44187120|-23.67|29|2024-04-29|15/03/2024|||||316|1|2024-03-28|15/12/2023|||||316|1
2024-03-03 09:03:54|06928|1009374|MINA|328.13B|328130000000|50|46414|-5.66|25|2023-04-26|15/03/2023|-0.14||2370000000||50|1|2023-03-30|15/12/2022|-0.15||3140000000||53|1
2024-03-03 09:04:00|06929|1031326|603580|1.26B|1260000000|9.66|2192277|-43.18|25|2023-04-28|15/03/2023|||31920000||14.590000152588|1|2023-04-28|15/12/2022|-0.04||34000000||14.590000152588|1
2024-03-03 09:04:08|06930|996071|603089|1.98B|1980000000|8.85|3893529|-5.95|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
2024-03-03 09:04:13|06931|1141900|688012|91.1B|91100000000|147.1|6894130|23.42|24|2024-04-25|15/03/2024||0.6534||1680000000|147.10000610352|1|2024-03-19|15/12/2023||0.8945||2200000000|147.10000610352|1
2024-03-03 09:04:20|06932|100586|600391|5.56B|5560000000|16.84|4562212|-24.11|31|2024-04-29|15/03/2024|||||16.840000152588|1|2024-03-30|15/12/2023|||||16.840000152588|1
2024-03-03 09:04:27|06933|100983|600893|93.51B|93510000000|35.08|11376320|-25.98|31|2024-04-29|15/03/2024|||||35.080001831055|1|2024-03-30|15/12/2023|||||35.080001831055|1
2024-03-03 09:04:33|06934|100643|600469|3.89B|3890000000|5.33|12552473|-6|30|2024-04-29|15/03/2024|||||5.3299999237061|1|2024-04-25|15/12/2023|||||5.3299999237061|1
2024-03-03 09:04:40|06935|100415|600151|7.89B|7890000000|5.50|16159084|-44.39|29|2024-04-26|15/03/2024|||||5.5|1|2024-04-19|15/12/2023|||||5.5|1
2024-03-03 09:04:49|06936|100950|600855|4.2B|4200000000|8.85|4968212|-36.97|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
2024-03-03 09:04:56|06937|100659|600501|5.2B|5200000000|12.05|7548354|-30.47|30|2024-04-30|15/12/2023|||||12.050000190735|1|2024-04-29|15/03/2024|||||12.050000190735|1
2024-03-03 09:05:02|06938|101047|601111|102.62B|102620000000|7.3|54200300|-35.28|31|2024-04-26|15/03/2024||0.8495||42440000000|7.3000001907349|1|2024-03-29|15/12/2023||0.0804||39250000000|7.3000001907349|1
2024-03-03 09:05:09|06939|100489|600271|19.46B|19460000000|10.5|14723687|-16.47|31|2024-04-29|15/03/2024||0.0888||4070000000|10.5|1|2024-04-16|15/12/2023||0.1984||8860000000|10.5|1
2024-03-03 09:05:15|06940|101096|601600|94.37B|94370000000|6.12|112495255|6.99|31|2024-04-23|15/03/2024||0.1227||74420000000|6.1199998855591|1|2024-03-28|15/12/2023||0.0515||72800000000|6.1199998855591|1
2024-03-03 09:05:22|06941|100512|600298|28.88B|28880000000|33.24|5058036|-16.98|30|2024-04-25|15/03/2024||||16741000000|33.240001678467|1|2024-03-19|15/12/2023||0.59||3730000000|33.240001678467|1
2024-03-03 09:05:28|06942|994536|603031|6.24B|6240000000|42.88|484200|-14.41|30|2024-04-26|15/03/2024|||||42.880001068115|1|2024-03-12|15/12/2023|||||42.880001068115|1
2024-03-03 09:05:34|06943|100285|600012|19.37B|19370000000|13.49|7110359|50.56|31|2024-04-25|15/03/2024|||||13.489999771118|1|2024-03-29|15/12/2023|||||13.489999771118|1
2024-03-03 09:05:40|06944|996081|603429|3.19B|3190000000|6.09|5358120|-43.92|29|2024-04-23|15/03/2024|||||6.0900001525879|1|2024-04-20|15/12/2023|||||6.0900001525879|1
2024-03-03 09:05:45|06945|1162062|603815|4.07B|4070000000|6.58|8067278|-21.2|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
2024-03-03 09:05:51|06946|1091243|601606|7.64B|7640000000|10.55|8067266|-27.94|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
2024-03-03 09:05:57|06947|953123|603599|13.38B|13380000000|14.77|6110399|-55.46|30|2024-04-26|15/12/2023|||||14.770000457764|1|2024-04-24|15/03/2024|||||14.770000457764|1
2024-03-03 09:06:04|06948|100872|600761|15.57B|15570000000|21.03|8442436|10.74|31|2024-04-23|15/03/2024|||||21.030000686646|1|2024-04-09|15/12/2023||0.41|||21.030000686646|1
2024-03-03 09:06:10|06949|100999|600971|14.95B|14950000000|12.46|18323537|34.27|30|2024-04-26|15/03/2024|||||12.460000038147|1|2024-03-30|15/12/2023||0.45|||12.460000038147|1
2024-03-03 09:06:17|06950|942800|600418|33.85B|33850000000|15.5|74404789|0.45|31|2024-04-26|15/12/2023||-0.8687||7110000000|15.5|1|2024-04-26|15/03/2024|||||15.5|1
2024-03-03 09:06:23|06951|950055|603199|3.62B|3620000000|32.75|5072034|20.85|30|2024-04-24|15/03/2024|||||32.75|1|2024-04-19|15/12/2023|||||32.75|1
2024-03-03 09:06:30|06952|955764|603589|25.35B|25350000000|42.47|5811671|-39.07|31|2024-04-30|15/12/2023||0.76|||42.470001220703|1|2024-04-25|15/03/2024|||||42.470001220703|1
2024-03-03 09:06:36|06953|996090|603689|3.7B|3700000000|7.75|7053639|-7.52|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
2024-03-03 09:06:43|06954|100450|600218|3.74B|3740000000|8.58|21214043|-8.43|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
2024-03-03 09:06:50|06955|100712|600567|7.73B|7730000000|1.79|30966701|-35.14|30|2024-04-30|15/12/2023|||||1.789999961853|1|2024-04-29|15/03/2024|||||1.789999961853|1
2024-03-03 09:06:57|06956|101017|600990|4.13B|4130000000|14.98|4346788|-56.82|31|2024-04-29|15/03/2024|||||14.979999542236|1|2024-04-20|15/12/2023|||||14.979999542236|1
2024-03-03 09:07:04|06957|100475|600237|3.59B|3590000000|5.7|14343083|-21.38|30|2024-04-26|15/03/2024|||||5.6999998092651|1|2024-03-19|15/12/2023|||||5.6999998092651|1
2024-03-03 09:07:10|06958|1031220|603357|4.73B|4730000000|8.43|5388598|-18.79|29|2024-05-01|15/03/2024|||||8.4300003051758|1|2024-03-29|15/12/2023||0.23|||8.4300003051758|1
2024-03-03 09:07:16|06959|100660|600502|8.12B|8120000000|4.73|22391313|-22.71|30|2024-04-26|15/03/2024|||||4.7300000190735|1|2024-03-27|15/12/2023||0.31|||4.7300000190735|1
2024-03-03 09:07:23|06960|101120|601801|14.18B|14180000000|7.13|29266138|23.36|31|2024-04-29|15/03/2024|||||7.1300001144409|1|2024-04-18|15/12/2023|||||7.1300001144409|1
2024-03-03 09:07:30|06961|100529|600318|3.97B|3970000000|7.75|75473707|6.6|29|2024-04-29|15/03/2024|||||7.75|1|2024-03-22|15/12/2023|||||7.75|1
2024-03-03 09:07:37|06962|953916|603198|50.92B|50920000000|63.65|4230900|-8.29|30|2024-04-26|15/12/2023||0.77||6591000000|63.650001525879|1|2024-04-25|15/03/2024|||||63.650001525879|1
2024-03-03 09:07:43|06963|1052665|603527|2.62B|2620000000|8.28|2546974|-42.94|29|2024-04-26|15/12/2023|||||8.2799997329712|1|2024-04-24|15/03/2024|||||8.2799997329712|1
2024-03-03 09:07:50|06964|994587|603696|1.89B|1890000000|8.02|13254084|-17.49|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
2024-03-03 09:07:56|06965|1141904|688019|15.15B|15150000000|152.88|1142396|-28.05|23|2024-04-26|15/03/2024||1.01||360080000|152.88000488281|1|2024-04-16|15/12/2023||0.72||345800000|152.88000488281|1
2024-03-03 09:08:07|06966|100714|600569|5.14B|5140000000|1.790|21012118|-24.79|30|2024-04-30|15/12/2023|||||1.789999961853|1|2024-04-26|15/03/2024|||||1.789999961853|1
2024-03-03 09:08:15|06967|100591|600397|2.4B|2400000000|2.420|37733679|-25.31|30|2024-04-25|15/12/2023|||||2.420000076294|1|2024-04-24|15/03/2024|||||2.420000076294|1
2024-03-03 09:08:22|06968|996184|603839|2.08B|2080000000|5.33|8355621|-30.05|29|2024-04-27|15/12/2023|||||5.3299999237061|1|2024-04-26|15/03/2024|||||5.3299999237061|1
2024-03-03 09:08:27|06969|950054|603020|2.57B|2570000000|6.84|3393454|-32.81|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
2024-03-03 09:08:33|06970|1141895|688007|9.04B|9040000000|19.59|6585788|-26.33|23|2024-04-27|15/12/2023||0.08||782480000|19.590000152588|1|2024-04-25|15/03/2024||||825700000|19.590000152588|1
2024-03-03 09:08:40|06971|942805|600629|4.87B|4870000000|5.02|44535709|-5.28|30|2024-04-29|15/03/2024|||||5.0199999809265|1|2024-03-30|15/12/2023|||||5.0199999809265|1
2024-03-03 09:08:46|06972|1141911|688088|13.06B|13060000000|32.56|6907518|14.57|24|2024-04-27|15/12/2023||0.055||172970000|32.560001373291|1|2024-04-24|15/03/2024||0.12||195910000|32.560001373291|1
2024-03-03 09:08:52|06973|1162068|603790|1.84B|1840000000|9.64|2017571|-16.75|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
2024-03-03 09:08:59|06974|994531|603017|2.12B|2120000000|7.78|3225869|-26.05|30|2024-04-25|15/03/2024|||||7.7800002098083|1|2024-04-23|15/12/2023|||||7.7800002098083|1
2024-03-03 09:09:06|06975|1052663|603378|2.77B|2770000000|6.47|5565720|-50.95|29|2024-04-30|15/12/2023|||||6.4699997901917|1|2024-04-29|15/03/2024|||||6.4699997901917|1
2024-03-03 09:09:13|06976|101131|601890|8.04B|8040000000|8.38|18796661|-24.37|30|2024-04-23|15/03/2024|||||8.3800001144409|1|2024-04-23|15/12/2023|||||8.3800001144409|1
2024-03-03 09:09:21|06977|100704|600558|3.3B|3300000000|3.68|16546451|5.75|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
2024-03-03 09:09:27|06978|100545|600336|3.72B|3720000000|4.66|21097980|-25.91|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
2024-03-03 09:09:34|06979|1162077|603551|3.83B|3830000000|9.93|3289379|-17.32|21|2024-04-25|15/03/2024|||||9.9300003051758|1|2024-04-24|15/12/2023|||||9.9300003051758|1
2024-03-03 09:09:41|06980|994583|603658|37.24B|37240000000|64.1|3855302|1.94|30|2024-05-01|15/03/2024||0.47||1220000000|64.099998474121|1|2024-04-19|15/12/2023||0.54||1360000000|64.099998474121|1
2024-03-03 09:09:48|06981|942816|600862|33.07B|33070000000|19.68|9705157|-17.42|30|2024-04-26|15/03/2024|||||19.680000305176|1|2024-03-16|15/12/2023|||||19.680000305176|1
2024-03-03 09:09:54|06982|100822|600705|28.95B|28950000000|3.28|108851010|-27.59|30|2024-04-26|15/03/2024|||||3.2799999713898|1|2024-03-29|15/12/2023|||||3.2799999713898|1
2024-03-03 09:10:01|06983|100875|600765|24.39B|24390000000|16.46|22097745|-44.39|30|2024-04-26|15/03/2024|||||16.459999084473|1|2024-03-15|15/12/2023|||||16.459999084473|1
2024-03-03 09:10:08|06984|100871|600760|106.78B|106780000000|38.75|10745693|-34.36|29|2024-04-29|15/03/2024|||||38.75|1|2024-03-30|15/12/2023||0.27||10040000000|38.75|1
2024-03-03 09:10:14|06985|100305|600038|21.6B|21600000000|36.65|4495904|-22.55|31|2024-04-26|15/03/2024|||||36.650001525879|1|2024-03-16|15/12/2023||0.1171||6170000000|36.650001525879|1
2024-03-03 09:10:20|06986|1162052|603489|6.81B|6810000000|40.5|1571674|-65.38|22|2024-04-26|15/03/2024|||||40.5|1|2024-04-20|15/12/2023|||||40.5|1
2024-03-03 09:10:26|06987|1156730|600733|35.56B|35560000000|6.38|133818210|-0.78|23|2024-04-27|15/12/2023|||||6.3800001144409|1|2024-04-26|15/03/2024|||||6.3800001144409|1
2024-03-03 09:10:32|06988|100958|600865|2.51B|2510000000|6.68|2621487|-32.8|29|2024-04-26|15/03/2024|||||6.6799998283386|1|2024-03-30|15/12/2023|||||6.6799998283386|1
2024-03-03 09:10:39|06989|996178|601212|19.33B|19330000000|2.61|26151173|-9.38|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
2024-03-03 09:10:46|06990|994565|603398|8.12B|8120000000|18.73|5019115|-35.46|31|2024-05-01|15/03/2024|||||18.729999542236|1|2024-04-27|15/12/2023|||||18.729999542236|1
2024-03-03 09:10:52|06991|1162089|601577|30.97B|30970000000|7.7|19880515|-5.41|21|2024-04-27|15/12/2023|||||7.6999998092651|1|2024-04-26|15/03/2024|||||7.6999998092651|1
2024-03-03 09:10:58|06992|1062255|601838|50.12B|50120000000|13.14|26979451|-9.69|29|2024-04-25|15/03/2024|||||13.140000343323|1|2024-04-25|15/12/2023||0.97|||13.140000343323|1
2024-03-03 09:11:05|06993|994526|601997|20.04B|20040000000|5.48|38457965|-4.03|29|2024-04-27|15/12/2023|||||5.4800000190735|1|2024-04-26|15/03/2024|||||5.4800000190735|1
2024-03-03 09:11:11|06994|994505|600926|65.23B|65230000000|11|24260231|-11.08|30|2024-04-26|15/03/2024|||||11|1|2024-04-25|15/12/2023||0.385||36737000000|11|1
2024-03-03 09:11:18|06995|994504|600919|139.65B|139650000000|7.61|132191708|4.25|30|2024-04-30|15/12/2023||0.61|||7.6100001335144|1|2024-04-26|15/03/2024|||||7.6100001335144|1
2024-03-03 09:11:25|06996|101029|601009|90.09B|90090000000|8.71|26698804|-12.81|31|2024-05-01|15/03/2024||0.7701||13690000000|8.710000038147|1|2024-04-27|15/12/2023||0.2965||10790000000|8.710000038147|1
2024-03-03 09:11:32|06997|994517|601229|93.34B|93340000000|6.57|34593129|7.88|30|2024-04-26|15/03/2024||0.4815||14060000000|6.5700001716614|1|2024-04-26|15/12/2023||0.3295||13500000000|6.5700001716614|1
2024-03-03 09:11:39|06998|1162086|600928|15.56B|15560000000|3.50|25224030|-3.85|21|2024-04-30|15/12/2023|||||3.5|1|2024-04-26|15/03/2024|||||3.5|1
2024-03-03 09:11:45|06999|100700|600550|7.86B|7860000000|4.27|13362219|-17.41|30|2024-04-26|15/03/2024|||||4.2699999809265|1|2024-04-16|15/12/2023|||||4.2699999809265|1
2024-03-03 09:11:52|07000|100618|600456|12.79B|12790000000|26.76|4674186|-37.2|30|2024-04-24|15/03/2024|||||26.760000228882|1|2024-03-30|15/12/2023|||||26.760000228882|1
2024-03-03 09:11:59|07001|101000|600973|5.61B|5610000000|4.09|12609106|-23.69|29|2024-04-29|15/03/2024|||||4.0900001525879|1|2024-03-15|15/12/2023|||||4.0900001525879|1
2024-03-03 09:12:06|07002|101031|601011|5.17B|5170000000|2.70|24850853|-27.81|30|2024-04-27|15/12/2023|||||2.7000000476837|1|2024-04-23|15/03/2024|||||2.7000000476837|1
2024-03-03 09:12:12|07003|100426|600191|2.68B|2680000000|5.52|9978240|-6.28|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
2024-03-03 09:12:18|07004|101141|601992|17.42B|17420000000|1.95|38333070|-26.69|31|2024-04-25|15/03/2024|||||1.9500000476837|1|2024-03-29|15/12/2023||0.01||49652000000|1.9500000476837|1
2024-03-03 09:12:25|07005|101106|601678|8.24B|8240000000|4.08|16269118|-27.79|29|2024-04-27|15/12/2023|||||4.0799999237061|1|2024-04-25|15/03/2024|||||4.0799999237061|1
2024-03-03 09:12:32|07006|100897|600791|1.6B|1600000000|3.54|16976056|-28.92|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
2024-03-03 09:12:39|07007|100691|600538|2.16B|2160000000|4.13|9571201|-13.24|25|2023-04-28|15/03/2023|-0.01||101600000||4.2399997711182|1|2023-04-17|15/12/2022|||121300000||4.3800001144409|1
2024-03-03 09:12:45|07008|100627|600463|2.21B|2210000000|7.35|5046217|-17.42|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
2024-03-03 09:12:52|07009|100706|600560|3.54B|3540000000|15.81|16399403|32.52|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
2024-03-03 09:12:59|07010|100581|600386|2.69B|2690000000|3.33|33859454|-24.15|30|2024-04-26|15/03/2024|||||3.329999923706|1|2024-03-30|15/12/2023|||||3.329999923706|1
2024-03-03 09:13:05|07011|100281|600008|20.7B|20700000000|2.82|51418835|-7.24|31|2024-04-26|15/03/2024|||||2.8199999332428|1|2024-04-13|15/12/2023|||||2.8199999332428|1
2024-03-03 09:13:11|07012|100574|600376|7.04B|7040000000|2.73|25029855|-48.68|31|2024-04-29|15/03/2024||0.0287||4850000000|2.7300000190735|1|2024-04-20|15/12/2023||0.1222||25800000000|2.7300000190735|1
2024-03-03 09:13:17|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
2024-03-03 09:13:24|07014|994575|603569|5.93B|5930000000|9.83|12546157|-0.91|30|2024-04-27|15/12/2023|||||9.829999923706|1|2024-04-25|15/03/2024|||||9.829999923706|1
2024-03-03 09:13:30|07015|101157|603123|6.56B|6560000000|8.59|17861004|-30.39|30|2024-04-30|15/12/2023|||||8.5900001525879|1|2024-04-29|15/03/2024|||||8.5900001525879|1
2024-03-03 09:13:36|07016|951032|603025|12.15B|12150000000|10.95|9214138|-49.59|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
2024-03-03 09:13:43|07017|100394|600159|2.27B|2270000000|2.740|72907032|-8.05|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
2024-03-03 09:13:48|07018|100597|600405|2.58B|2580000000|4.66|24907850|-29.92|30|2024-04-30|15/12/2023|||||4.6599998474121|1|2024-04-26|15/03/2024|||||4.6599998474121|1
2024-03-03 09:13:57|07019|100784|600658|4.34B|4340000000|3.88|15001616|-26.1|31|2024-04-26|15/03/2024|||||3.8800001144409|1|2024-04-20|15/12/2023|||||3.8800001144409|1
2024-03-03 09:14:04|07020|100304|600037|10.2B|10200000000|7.33|13584058|-19.54|31|2024-04-27|15/12/2023|||||7.3299999237061|1|2024-04-26|15/03/2024|||||7.3299999237061|1
2024-03-03 09:14:11|07021|994578|603588|8.72B|8720000000|5.67|17361701|-48.03|30|2024-04-26|15/12/2023||0.17|||5.6700000762939|1|2024-04-24|15/03/2024|||||5.6700000762939|1
2024-03-03 09:14:18|07022|954959|603616|1.54B|1540000000|3.94|11399046|-36.25|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
2024-03-03 09:14:24|07023|101044|601101|10.94B|10940000000|7.6|16329616|9.51|30|2024-04-23|15/03/2024|||||7.5999999046326|1|2024-04-16|15/12/2023||0.2|||7.5999999046326|1
2024-03-03 09:14:31|07024|100562|600361|17.91B|17910000000|4.13|10289167|-35.37|30|2024-04-26|15/12/2023|||||4.1300001144409|1|2024-04-25|15/03/2024|||||4.1300001144409|1
2024-03-03 09:14:38|07025|100721|600578|20.35B|20350000000|3.04|23960247|-10.32|30|2024-04-27|15/12/2023|||||3.039999961853|1|2024-04-25|15/03/2024|||||3.039999961853|1
2024-03-03 09:14:44|07026|101134|601908|9.59B|9590000000|3.97|18537148|-42.3|30|2024-04-26|15/03/2024|||||3.9700000286102|1|2024-04-18|15/12/2023|||||3.9700000286102|1
2024-03-03 09:14:50|07027|1162083|603590|4.82B|4820000000|30.82|1592034|-2.1|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
2024-03-03 09:14:56|07028|101095|601588|5.12B|5120000000|1.78|27450129|-16.04|31|2024-04-24|15/03/2024|||||1.7799999713898|1|2024-03-22|15/12/2023|||||1.7799999713898|1
2024-03-03 09:15:02|07029|1141910|688066|6.73B|6730000000|25.76|6483680|-63.27|24|2024-04-25|15/03/2024|||||25.760000228882|1|2024-04-12|15/12/2023|||||25.760000228882|1
2024-03-03 09:15:08|07030|994596|603778|2.36B|2360000000|3.71|22074650|-44.63|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
2024-03-03 09:15:15|07031|100612|600429|6.25B|6250000000|4.12|8545267|-21.52|30|2024-04-29|15/03/2024|||||4.1199998855591|1|2024-04-20|15/12/2023|||||4.1199998855591|1
2024-03-03 09:15:22|07032|101051|601126|12.31B|12310000000|14.79|7363664|-2.7|30|2024-05-01|15/03/2024|||||14.789999961853|1|2024-03-20|15/12/2023||0.18|||14.789999961853|1
2024-03-03 09:15:29|07033|100601|600410|6.35B|6350000000|5.79|23772250|-13.06|30|2024-04-26|15/03/2024|||||5.789999961853|1|2024-04-25|15/12/2023|||||5.789999961853|1
2024-03-03 09:15:35|07034|100395|600161|46.04B|46040000000|27.94|10813492|21.64|29|2024-04-29|15/03/2024|||||27.940000534058|1|2024-01-17|15/12/2023|0.13|0.17|1160000000|1160000000|28.559999465942|1
2024-03-03 09:15:41|07035|1141909|688033|6.87B|6870000000|12.22|9427261|-41.61|24|2024-04-29|15/03/2024|||||12.220000267029|1|2024-04-27|15/12/2023|||||12.220000267029|1
2024-03-03 09:15:49|07036|100336|600085|60.34B|60340000000|44|8979002|-9.47|31|2024-04-29|15/03/2024||0.36|||44|1|2024-03-29|15/12/2023||0.28||4820000000|44|1
2024-03-03 09:15:55|07037|1072210|603516|4.37B|4370000000|23.57|8156237|21.49|28|2024-04-18|15/12/2023||0.25|||23.569999694824|1|2024-04-16|15/03/2024|||||23.569999694824|1
2024-03-03 09:16:01|07038|1162049|603613|15.96B|15960000000|22.09|16229629|-71.68|21|2024-04-29|15/12/2023|||||22.090000152588|1|2024-04-25|15/03/2024|||||22.090000152588|1
2024-03-03 09:16:08|07039|100484|600266|8.82B|8820000000|4.25|52206266|-16.34|30|2024-04-29|15/03/2024|||||4.25|1|2024-04-13|15/12/2023|||||4.25|1
2024-03-03 09:16:15|07040|100956|600861|10.48B|10480000000|18.52|2570299|-26.51|30|2024-04-26|15/03/2024|||||18.520000457764|1|2024-04-26|15/12/2023||-0.14|||18.520000457764|1
2024-03-03 09:16:22|07041|100470|600246|11.86B|11860000000|6.57|30960724|10.98|30|2024-04-26|15/03/2024|||||6.5700001716614|1|2024-03-30|15/12/2023|||||6.5700001716614|1
2024-03-03 09:16:30|07042|997532|603138|3.93B|3930000000|13.57|8104606|-44.13|29|2024-04-26|15/03/2024|||||13.569999694824|1|2024-04-19|15/12/2023|||||13.569999694824|1
2024-03-03 09:16:37|07043|942795|600055|10.65B|10650000000|15.15|5339148|-30.18|30|2024-04-26|15/03/2024|||||15.14999961853|1|2024-03-23|15/12/2023|||||15.14999961853|1
2024-03-03 09:16:43|07044|1162055|603392|95.13B|95130000000|75.01|16020085|-16.76|19|2024-04-19|15/03/2024|||||75.01000213623|1|2024-03-29|15/12/2023||0.9776||3000000000|75.01000213623|1
2024-03-03 09:16:50|07045|1141907|688028|2.74B|2740000000|18.01|2931972|-28.83|24|2024-04-25|15/03/2024|||||18.010000228882|1|2024-04-20|15/12/2023|||||18.010000228882|1
2024-03-03 09:16:56|07046|1162058|603267|8.67B|8670000000|37.5|4472012|-58.39|21|2024-04-26|15/03/2024|||||37.5|1|2024-03-26|15/12/2023||1.22||901140000|37.5|1
2024-03-03 09:17:02|07047|1156679|601816|245.53B|245530000000|5|95211527|-5.12|20|2024-04-30|15/12/2023||0.0499||9560000000|5|1|2024-04-29|15/03/2024|||||5|1
2024-03-03 09:17:09|07048|100399|600166|22.55B|22550000000|2.85|89549869|-21.27|31|2024-04-29|15/03/2024|||||2.8499999046326|1|2024-04-27|15/12/2023|||||2.8499999046326|1
2024-03-03 09:17:15|07049|1162056|603068|3.24B|3240000000|21.57|2328044|-35.92|21|2024-04-27|15/12/2023|||||21.569999694824|1|2024-04-26|15/03/2024|||||21.569999694824|1
2024-03-03 09:17:21|07050|1156734|603719|6.43B|6430000000|16.15|10782590|-57.48|23|2024-04-26|15/12/2023||0.28||11071000000|16.14999961853|1|2024-04-26|15/03/2024|||||16.14999961853|1
2024-03-03 09:17:27|07051|102958|600681|5.08B|5080000000|3.79|7702483|-14.83|30|2024-04-29|15/03/2024|||||3.789999961853|1|2024-04-18|15/12/2023|||||3.789999961853|1
2024-03-03 09:17:33|07052|1081714|603596|26.83B|26830000000|61.92|5361580|-12.27|31|2024-04-26|15/03/2024||0.55|||61.919998168945|1|2024-03-28|15/12/2023||0.67|||61.919998168945|1
2024-03-03 09:17:40|07053|101008|600980|2.59B|2590000000|13.67|7345875|-14.83|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
2024-03-03 09:17:46|07054|100663|600510|5.15B|5150000000|5.11|9319489|-29.42|30|2024-04-23|15/03/2024|||||5.1100001335144|1|2024-04-23|15/12/2023|||||5.1100001335144|1
2024-03-03 09:17:53|07055|100513|600299|23.17B|23170000000|8.64|5280792|-4.85|30|2024-04-25|15/03/2024|||||8.6400003433228|1|2024-03-29|15/12/2023||0.076||3050000000|8.6400003433228|1
2024-03-03 09:17:59|07056|1159375|601696|30.34B|30340000000|10.92|45471569|-3.36|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
2024-03-03 09:18:05|07057|101162|603167|4.27B|4270000000|9.10|10304156|17.88|30|2024-04-24|15/03/2024|||||9.1000003814697|1|2024-04-10|15/12/2023|||||9.1000003814697|1
2024-03-03 09:18:12|07058|994592|603727|3.28B|3280000000|11.66|3426863|-8.76|30|2024-04-22|15/03/2024|||||11.659999847412|1|2024-03-30|15/12/2023|||||11.659999847412|1
2024-03-03 09:18:18|07059|994621|603936|4.87B|4870000000|7.73|13096032|-45.53|29|2024-04-27|15/12/2023||||804800000|7.7300000190735|1|2024-04-25|15/03/2024||0.02||790880000|7.7300000190735|1
2024-03-03 09:18:24|07060|100738|600597|12.63B|12630000000|9.16|9140201|-16.73|31|2024-04-29|15/03/2024|||||9.1599998474121|1|2024-03-26|15/12/2023||0.06||6740000000|9.1599998474121|1
2024-03-03 09:18:31|07061|102960|600708|4.46B|4460000000|2.00|50354592|-18.37|30|2024-04-25|15/03/2024|||||2|1|2024-04-11|15/12/2023|||||2|1
2024-03-03 09:18:38|07062|101074|601339|7.72B|7720000000|5.18|9641857|-24.05|31|2024-04-26|15/03/2024|||||5.1799998283386|1|2024-04-16|15/12/2023|||||5.1799998283386|1
2024-03-03 09:18:44|07063|100479|600258|16.88B|16880000000|15.12|10820409|-38.81|31|2024-04-26|15/03/2024||0.28|||15.119999885559|1|2024-03-29|15/12/2023||0.05||1940000000|15.119999885559|1
2024-03-03 09:18:51|07064|100622|600455|1.13B|1130000000|18.03|3069721|-27|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
2024-03-03 09:18:58|07065|100826|600707|25.94B|25940000000|7.23|29092434|40.39|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
2024-03-03 09:19:05|07066|1054840|601108|37.38B|37380000000|8.05|42328026|3.21|29|2024-04-29|15/03/2024|||||8.0500001907349|1|2024-04-26|15/12/2023|||||8.0500001907349|1
2024-03-03 09:19:12|07067|101071|601311|8.81B|8810000000|7.51|8185625|-17.11|31|2024-04-19|15/12/2023||||17258000000|7.5100002288818|1|2024-04-19|15/03/2024|||||7.5100002288818|1
2024-03-03 09:19:18|07068|100474|600230|4.45B|4450000000|10.69|3559814|-43.56|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
2024-03-03 09:19:25|07069|1052655|603106|2.94B|2940000000|5.64|50709809|-17.66|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
2024-03-03 09:19:32|07070|100412|600180|5.53B|5530000000|5.13|12966628|-16.99|30|2024-04-29|15/03/2024|||||5.1300001144409|1|2024-04-26|15/12/2023|||||5.1300001144409|1
2024-03-03 09:19:39|07071|942820|601016|19.75B|19750000000|3.05|36047117|-24.69|29|2024-04-26|15/03/2024|||||3.0499999523163|1|2024-03-29|15/12/2023|||||3.0499999523163|1
2024-03-03 09:19:45|07072|994544|603098|5.56B|5560000000|10.32|9146576|-62.81|29|2024-04-30|15/12/2023||0.0847||1580000000|10.319999694824|1|2024-04-29|15/03/2024||0.098||1280000000|10.319999694824|1
2024-03-03 09:19:52|07073|996063|601375|14.28B|14280000000|3.84|36032804|-2.54|29|2024-04-18|15/03/2024|||||3.8399999141693|1|2024-03-22|15/12/2023|||||3.8399999141693|1
2024-03-03 09:19:59|07074|942815|600850|14.6B|14600000000|21.18|6541445|-16.19|29|2024-04-23|15/03/2024|||||21.180000305176|1|2024-04-02|15/12/2023|||||21.180000305176|1
2024-03-03 09:20:06|07075|996182|603615|4.17B|4170000000|17.23|5072477|95.35|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
2024-03-03 09:20:13|07076|100815|600697|1.7B|1700000000|10.69|9653117|-22.87|30|2024-04-29|15/03/2024|||||10.689999580383|1|2024-04-17|15/12/2023|||||10.689999580383|1
2024-03-03 09:20:19|07077|942824|603099|6.15B|6150000000|23.05|23352036|135.2|30|2024-04-25|15/03/2024|||||23.049999237061|1|2024-03-22|15/12/2023||0.04|||23.049999237061|1
2024-03-03 09:20:26|07078|100856|600742|6.26B|6260000000|8.43|20162557|-9.16|30|2024-04-29|15/03/2024|||||8.4300003051758|1|2024-03-28|15/12/2023|||||8.4300003051758|1
2024-03-03 09:20:32|07079|100543|600333|2.48B|2480000000|4.08|13618641|-21.08|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
2024-03-03 09:20:38|07080|100389|600148|1.83B|1830000000|12.92|5332220|-15.78|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
2024-03-03 09:20:45|07081|100652|600496|5.81B|5810000000|2.92|15701714|-33.49|31|2024-04-25|15/03/2024||0.0715||3400000000|2.920000076294|1|2024-04-18|15/12/2023||0.0781||4520000000|2.920000076294|1
2024-03-03 09:20:53|07082|100869|600757|9.08B|9080000000|7.48|21391769|23.23|30|2024-04-25|15/03/2024|||||7.4800000190735|1|2024-04-25|15/12/2023|||||7.4800000190735|1
2024-03-03 09:20:59|07083|996067|603035|5.8B|5800000000|15.25|4684027|-26.15|29|2024-04-25|15/03/2024|||||15.25|1|2024-04-16|15/12/2023|||||15.25|1
2024-03-03 09:21:06|07084|100684|600525|5.97B|5970000000|4.54|12105319|-18.93|30|2024-04-25|15/03/2024|||||4.539999961853|1|2024-04-20|15/12/2023|||||4.539999961853|1
2024-03-03 09:21:13|07085|945174|603698|7.25B|7250000000|13.52|2948729|-17.46|30|2024-04-29|15/03/2024|||||13.520000457764|1|2024-04-20|15/12/2023|||||13.520000457764|1
2024-03-03 09:21:19|07086|1162042|605288|2.45B|2450000000|34.97|926781|-13.76|18|2024-04-30|15/12/2023|||||34.970001220703|1|2024-04-26|15/03/2024|||||34.970001220703|1
2024-03-03 09:21:26|07087|1057308|603655|1.61B|1610000000|15.21|1610599|-52.15|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
2024-03-03 09:21:33|07088|994550|603203|5.44B|5440000000|21.70|1870870|-33|30|2024-04-30|15/12/2023|||||21.700000762939|1|2024-04-29|15/03/2024|||||21.700000762939|1
2024-03-03 09:21:40|07089|994602|603819|2.61B|2610000000|11.97|2235735|-24.81|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
2024-03-03 09:21:47|07090|948391|603158|3.94B|3940000000|8.03|24983319|-1.47|30|2024-04-27|15/12/2023|||||8.0299997329712|1|2024-04-25|15/03/2024|||||8.0299997329712|1
2024-03-03 09:21:54|07091|101118|601799|40.35B|40350000000|141.25|1316463|-0.82|30|2024-04-25|15/03/2024||0.91|||141.25|1|2024-03-28|15/12/2023||0.9946||2190000000|141.25|1
2024-03-03 09:21:59|07092|1043310|603776|2.64B|2640000000|11.51|4372609|-38.81|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
2024-03-03 09:22:06|07093|100973|600880|5.07B|5070000000|4.64|25776143|-21.09|29|2024-04-27|15/12/2023|||||4.6399998664856|1|2024-04-26|15/03/2024|||||4.6399998664856|1
2024-03-03 09:22:12|07094|1162079|603053|8.43B|8430000000|9.48|3914262|-1.76|17|2023-04-21|15/03/2023|0.21||||9.210000038147|1|2023-04-21|15/12/2022|0.07||||9.210000038147|1
2024-03-03 09:22:19|07095|1056012|603809|3.66B|3660000000|9.3|3902051|-24.88|29|2024-04-27|15/12/2023|||||9.3000001907349|1|2024-04-23|15/03/2024|||||9.3000001907349|1
2024-03-03 09:22:26|07096|100556|600353|6.51B|6510000000|7.82|11799852|-14.54|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
2024-03-03 09:22:31|07097|100828|600711|12.34B|12340000000|3.94|32412223|-37.16|30|2024-04-26|15/03/2024|||||3.9400000572205|1|2024-04-23|15/12/2023|||||3.9400000572205|1
2024-03-03 09:22:38|07098|100329|600078|3.74B|3740000000|5.65|5793703|-52.4|30|2024-04-29|15/03/2024|||||5.6500000953674|1|2024-04-27|15/12/2023|||||5.6500000953674|1
2024-03-03 09:22:45|07099|101016|600988|22.11B|22110000000|13.29|24423280|-28.7|30|2024-04-29|15/03/2024|||||13.289999961853|1|2024-03-30|15/12/2023|||||13.289999961853|1
2024-03-03 09:22:51|07100|100972|600879|23.85B|23850000000|7.23|30779183|-8.37|29|2024-04-26|15/03/2024|||||7.2300000190735|1|2024-03-23|15/12/2023|||||7.2300000190735|1
2024-03-03 09:22:57|07101|1095973|601068|13.02B|13020000000|4.81|18837304|-11.42|23|2023-04-27|15/03/2023|||4310000000||6.210000038147|1|2023-03-07|15/12/2022|-0.02||7600000000||5.3800001144409|1
2024-03-03 09:23:03|07102|101139|601965|19.38B|19380000000|19.3|7704848|-23.81|29|2024-04-29|15/03/2024|||||19.299999237061|1|2024-04-26|15/12/2023||0.25|||19.299999237061|1
2024-03-03 09:23:10|07103|100572|600372|57.58B|57580000000|11.90|28004875|-33.7|31|2024-04-26|15/03/2024|||||11.89999961853|1|2024-03-16|15/12/2023||0.2014||8580000000|11.89999961853|1
2024-03-03 09:23:17|07104|1162066|603220|11.48B|11480000000|34.54|30836518|161.67|21|2024-04-26|15/03/2024|||||34.540000915527|1|2024-04-20|15/12/2023|||||34.540000915527|1
2024-03-03 09:23:23|07105|994540|603060|6.09B|6090000000|7.58|3321634|-44.18|29|2024-04-30|15/12/2023||0.2275||1050000000|7.5799999237061|1|2024-04-25|15/03/2024||0.0606||507410000|7.5799999237061|1
2024-03-03 09:23:30|07106|101132|601898|142.9B|142900000000|12.3|38876208|38.05|31|2024-04-24|15/03/2024||0.32|||12.300000190735|1|2024-03-21|15/12/2023||0.2||115600000000|12.300000190735|1
2024-03-03 09:23:37|07107|101144|601918|19.92B|19920000000|7.69|45475181|72.81|31|2024-04-26|15/03/2024|||||7.6900000572205|1|2024-03-21|15/12/2023||0.27|||7.6900000572205|1
2024-03-03 09:23:44|07108|100414|600150|159.49B|159490000000|35.66|45965898|35.23|31|2024-04-27|15/12/2023|||||35.659999847412|1|2024-04-26|15/03/2024|||||35.659999847412|1
2024-03-03 09:23:51|07109|100384|600138|7.48B|7480000000|10.34|19559347|-34.47|30|2024-04-26|15/03/2024||-0.29|||10.340000152588|1|2024-04-03|15/12/2023||0.0458||3530000000|10.340000152588|1
2024-03-03 09:23:58|07110|942599|603018|4.77B|4770000000|7.14|8750243|-15.5|30|2024-04-26|15/03/2024||0.1677||924980000|7.1399998664856|1|2024-03-28|15/12/2023||0.5156||2670000000|7.1399998664856|1
2024-03-03 09:24:04|07111|100362|600115|73.6B|73600000000|3.75|52577673|-31.94|31|2024-04-26|15/03/2024||-0.1631||27600000000|3.75|1|2024-03-29|15/12/2023||-0.121||27520000000|3.75|1
2024-03-03 09:24:11|07112|100803|600675|18.86B|18860000000|3.12|68800703|0.97|29|2024-04-26|15/03/2024|||||3.1199998855591|1|2024-04-18|15/12/2023|||||3.1199998855591|1
2024-03-03 09:24:17|07113|994508|600977|23B|23000000000|12.32|19880596|-2.07|30|2024-04-29|15/03/2024|||||12.319999694824|1|2024-04-27|15/12/2023||0.07||7660000000|12.319999694824|1
2024-03-03 09:24:25|07114|101045|601106|19.54B|19540000000|2.850|24123503|-12.04|30|2024-04-30|15/12/2023|||||2.8499999046326|1|2024-04-25|15/03/2024|||||2.8499999046326|1
2024-03-03 09:24:32|07115|100549|600340|5.68B|5680000000|1.46|50745870|-46.52|31|2024-04-30|15/12/2023|||||1.460000038147|1|2024-04-29|15/03/2024|||||1.460000038147|1
2024-03-03 09:24:38|07116|996065|601881|103.93B|103930000000|12.57|75912819|26.71|30|2024-04-26|15/03/2024||0.19|||12.569999694824|1|2024-03-29|15/12/2023||0.16|||12.569999694824|1
2024-03-03 09:24:44|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
2024-03-03 09:24:49|07118|100511|600297|12.45B|12450000000|1.56|67643567|-30.97|30|2024-04-30|15/12/2023|||||1.5599999427795|1|2024-04-26|15/03/2024|||||1.5599999427795|1
2024-03-03 09:24:56|07119|101050|601118|19.17B|19170000000|4.48|19620685|-4.68|31|2024-04-30|15/12/2023|||||4.4800000190735|1|2024-04-29|15/03/2024|||||4.4800000190735|1
2024-03-03 09:25:03|07120|942810|600730|2.95B|2950000000|5.03|26016322|-28.65|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
2024-03-03 09:25:14|07121|100429|600195|9.74B|9740000000|9.54|9539180|-37.69|30|2024-04-26|15/03/2024|||||9.539999961853|1|2024-04-10|15/12/2023||0.1409||2220000000|9.539999961853|1
2024-03-03 09:25:20|07122|101130|601888|177.45B|177450000000|86.65|23697971|-55.8|31|2024-04-29|15/03/2024||1.09||20280000000|86.650001525879|1|2024-01-17|15/12/2023|0.7298|0.73|16740000000|16740000000|82.400001525879|1
2024-03-03 09:25:26|07123|100408|600176|40.11B|40110000000|10.02|26937848|-35.81|31|2024-04-23|15/03/2024||0.12|||10.020000457764|1|2024-03-20|15/12/2023||0.155||23315000000|10.020000457764|1
2024-03-03 09:25:33|07124|1009372|603505|17.07B|17070000000|28.4|3559285|-28.82|29|2024-04-25|15/03/2024|||||28.39999961853|1|2024-03-29|15/12/2023|||||28.39999961853|1
2024-03-03 09:25:40|07125|100874|600764|15.96B|15960000000|22.46|6794745|-19.7|30|2024-04-27|15/12/2023|||||22.459999084473|1|2024-04-26|15/03/2024|||||22.459999084473|1
2024-03-03 09:25:45|07126|1162087|603967|2.83B|2830000000|8.15|10785926|-23.4|17|2023-04-19|15/03/2023|0.15||1590000000||10.069999694824|1|2023-03-29|15/12/2022|0.14||2090000000||10.090000152588|1
2024-03-03 09:25:52|07127|100670|600511|23.9B|23900000000|31.68|5669766|-3.59|31|2024-04-25|15/03/2024||||57260000000|31.680000305176|1|2024-03-21|15/12/2023||||51570000000|31.680000305176|1
2024-03-03 09:25:59|07128|100325|600056|16.93B|16930000000|11.32|15360667|-27.94|30|2024-04-29|15/03/2024|||||11.319999694824|1|2024-04-27|15/12/2023|||||11.319999694824|1
2024-03-03 09:26:05|07129|101128|601872|58.72B|58720000000|7.21|41271294|-5.75|30|2024-04-29|15/03/2024||0.21|||7.210000038147|1|2024-03-28|15/12/2023||0.175|||7.210000038147|1
2024-03-03 09:26:12|07130|101021|600999|111.75B|111750000000|14.06|16980781|-2.23|31|2024-04-25|15/03/2024||0.23|||14.060000419617|1|2024-03-29|15/12/2023||0.14|||14.060000419617|1
2024-03-03 09:26:18|07131|101168|603993|125.29B|125290000000|6.23|118674500|4.18|31|2024-04-25|15/03/2024||0.10|||6.2300000190735|1|2024-03-23|15/12/2023||0.2058||47630000000|6.2300000190735|1
2024-03-03 09:26:24|07132|101049|601117|43.56B|43560000000|7.13|62334938|-30.03|31|2024-04-26|15/03/2024|||||7.1300001144409|1|2024-03-30|15/12/2023||0.35|||7.1300001144409|1
2024-03-03 09:26:31|07133|954957|601985|161.45B|161450000000|8.55|90263798|31.13|31|2024-04-27|15/12/2023||0.11|||8.5500001907349|1|2024-04-26|15/03/2024|||||8.5500001907349|1
2024-03-03 09:26:37|07134|100681|600536|29.55B|29550000000|34.37|27058347|-40.25|30|2024-04-26|15/03/2024|||||34.369998931885|1|2024-04-26|15/12/2023|||||34.369998931885|1
2024-03-03 09:26:44|07135|100366|600111|68.94B|68940000000|19.07|26606365|-32.06|31|2024-04-25|15/03/2024||0.2295||7380000000|19.069999694824|1|2024-04-19|15/12/2023||0.1453||8780000000|19.069999694824|1
2024-03-03 09:26:51|07136|994520|601611|21.86B|21860000000|7.24|16587831|-14.22|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
2024-03-03 09:26:57|07137|101121|601808|53.74B|53740000000|14.51|6412773|-12.43|31|2024-04-25|15/03/2024||0.62|||14.510000228882|1|2024-03-27|15/12/2023||0.2|||14.510000228882|1
2024-03-03 09:27:03|07138|100548|600339|18.03B|18030000000|3.23|45104604|-5.56|30|2024-04-29|15/03/2024|||||3.2300000190735|1|2024-04-12|15/12/2023|||||3.2300000190735|1
2024-03-03 09:27:09|07139|1043298|601949|15.63B|15630000000|8.21|35205103|41.07|29|2024-04-27|15/12/2023|||||8.210000038147|1|2024-04-26|15/03/2024|||||8.210000038147|1
2024-03-03 09:27:16|07140|100685|600528|17.97B|17970000000|8.09|16226551|-11.97|30|2024-04-29|15/03/2024|||||8.0900001525879|1|2024-03-29|15/12/2023|||||8.0900001525879|1
2024-03-03 09:27:23|07141|100373|600125|7.39B|7390000000|5.66|22771959|-3.41|31|2024-04-29|15/03/2024|||||5.6599998474121|1|2024-04-09|15/12/2023||-0.0147||2960000000|5.6599998474121|1
2024-03-03 09:27:30|07142|100768|600636|5.31B|5310000000|12.11|31047156|11|29|2024-04-27|15/12/2023|||||12.109999656677|1|2024-04-25|15/03/2024|||||12.109999656677|1
2024-03-03 09:27:36|07143|102088|600217|5.96B|5960000000|4.29|12121514|-14.54|30|2024-04-30|15/12/2023|||||4.289999961853|1|2024-04-26|15/03/2024|||||4.289999961853|1
2024-03-03 09:27:42|07144|102084|600062|21.21B|21210000000|20.4|10530468|11.84|31|2024-04-29|15/03/2024|||||20.39999961853|1|2024-03-22|15/12/2023|||||20.39999961853|1
2024-03-03 09:27:48|07145|1162035|601698|72.83B|72830000000|17.24|23906079|1.29|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
2024-03-03 09:27:55|07146|996064|601858|21.52B|21520000000|27.22|18544293|79.08|30|2024-04-27|15/12/2023|||||27.219999313354|1|2024-04-26|15/03/2024|||||27.219999313354|1
2024-03-03 09:28:01|07147|1082120|601066|158.69B|158690000000|23.59|14182158|-12.79|27|2024-04-25|15/03/2024||0.08||10082000000|23.590000152588|1|2024-03-29|15/12/2023||0.04||9659000000|23.590000152588|1
2024-03-03 09:28:08|07148|101140|601989|107.17B|107170000000|4.70|105129397|19.59|31|2024-04-27|15/12/2023|||||4.6999998092651|1|2024-04-26|15/03/2024|||||4.6999998092651|1
2024-03-03 09:28:14|07149|100638|600482|47.54B|47540000000|21.74|22682335|26.32|31|2024-04-27|15/12/2023|||||21.739999771118|1|2024-04-26|15/03/2024|||||21.739999771118|1
2024-03-03 09:28:22|07150|101041|601098|22.04B|22040000000|12.27|17756801|18.55|31|2024-04-27|15/12/2023||0.2806||4080000000|12.270000457764|1|2024-04-23|15/03/2024|||||12.270000457764|1
2024-03-03 09:28:29|07151|100298|600029|88.06B|88060000000|5.71|40596632|-28.62|31|2024-04-25|15/03/2024||0.2658||44790000000|5.710000038147|1|2024-03-28|15/12/2023||-0.0464||39730000000|5.710000038147|1
2024-03-03 09:28:35|07152|100367|600118|30.82B|30820000000|26.06|9439820|-13.71|30|2024-04-26|15/03/2024|||||26.059999465942|1|2024-04-17|15/12/2023|||||26.059999465942|1
2024-03-03 09:28:42|07153|100393|600158|7.77B|7770000000|8.10|17996475|-12.53|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
2024-03-03 09:28:48|07154|1164175|600956|24.23B|24230000000|8.29|7011341|-17.18|18|2024-04-25|15/03/2024|||||8.289999961853|1|2024-03-27|15/12/2023|||||8.289999961853|1
2024-03-03 09:28:54|07155|100339|600088|9.1B|9100000000|22.89|34180613|115.94|30|2024-04-29|15/03/2024|||||22.889999389648|1|2024-04-20|15/12/2023|||||22.889999389648|1
2024-03-03 09:29:01|07156|101154|603005|12.24B|12240000000|18.79|18589869|-12.52|31|2024-04-26|15/03/2024|||||18.790000915527|1|2024-04-20|15/12/2023||0.12|||18.790000915527|1
2024-03-03 09:29:07|07157|100280|600007|19.19B|19190000000|19.05|2339329|4.84|30|2024-05-01|15/03/2024|||||19.049999237061|1|2024-03-29|15/12/2023|||||19.049999237061|1
2024-03-03 09:29:15|07158|101063|601179|27.68B|27680000000|5.4|30639336|4.85|31|2024-04-29|15/03/2024|||||5.4000000953674|1|2024-04-11|15/12/2023|||||5.4000000953674|1
2024-03-03 09:29:19|07159|1155894|||||||21|2024-04-25|15/03/2024|||||2.789999961853|1|2024-03-29|15/12/2023||0.15|||2.789999961853|1
2024-03-03 09:29:25|07160|1162076|601512|11.48B|11480000000|7.66|4348472|-23.55|21|2024-04-25|15/03/2024|||||7.6599998474121|1|2024-04-20|15/12/2023||0.6|||7.6599998474121|1
2024-03-03 09:29:31|07161|102956|600373|20.69B|20690000000|15.41|24428305|48.89|31|2024-04-26|15/03/2024||0.3628||2630000000|15.409999847412|1|2024-04-19|15/12/2023||0.2623||3450000000|15.409999847412|1
2024-03-03 09:29:38|07162|100755|600618|7.56B|7560000000|8.22|4491431|-22.45|30|2024-04-29|15/03/2024|||||8.2200002670288|1|2024-04-16|15/12/2023|||||8.2200002670288|1
2024-03-03 09:29:46|07163|100380|600132|31.75B|31750000000|65.6|4719929|-51.54|31|2024-04-26|15/03/2024|||||65.599998474121|1|2024-03-30|15/12/2023||0.1176||1850000000|65.599998474121|1
2024-03-03 09:29:53|07164|942825|603100|11.11B|11110000000|28.40|3339256|-24.53|29|2024-04-29|15/03/2024|||||28.39999961853|1|2024-04-27|15/12/2023|||||28.39999961853|1
2024-03-03 09:30:00|07165|996555|600939|5.38B|5380000000|2.83|11533238|-27.06|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
2024-03-03 09:30:07|07166|100851|600729|11.96B|11960000000|29.84|2664732|14.77|30|2024-04-29|15/03/2024|||||29.840000152588|1|2024-04-19|15/12/2023||0.46||20489000000|29.840000152588|1
2024-03-03 09:30:14|07167|100710|600565|3.26B|3260000000|1.31|69871084|-37.91|30|2024-04-30|15/12/2023|||||1.3099999427795|1|2024-04-26|15/03/2024|||||1.3099999427795|1
2024-03-03 09:30:20|07168|100621|600452|13.33B|13330000000|12.15|13173572|-33.28|29|2024-04-26|15/03/2024|||||12.14999961853|1|2024-04-19|15/12/2023|||||12.14999961853|1
2024-03-03 09:30:28|07169|100496|600279|4.81B|4810000000|4.05|9936239|-7.53|25|2023-04-26|15/03/2023|-0||1570000000||4.3899998664856|1|2023-03-24|15/12/2022|0.09||1150000000||4.4000000953674|1
2024-03-03 09:30:35|07170|942818|600917|9.35B|9350000000|5.95|4243276|-26.9|31|2024-04-27|15/12/2023|||||5.9499998092651|1|2024-04-26|15/03/2024|||||5.9499998092651|1
2024-03-03 09:30:42|07171|101025|601005|11.27B|11270000000|1.320|56065492|-23.26|30|2024-04-25|15/03/2024|||||1.3200000524521|1|2024-03-29|15/12/2023|||||1.3200000524521|1
2024-03-03 09:30:48|07172|1010705|603758|3.76B|3760000000|8.92|5895973|-20.21|25|2023-08-22|15/06/2023|||||9.579999923706|1|2023-04-21|15/03/2023|0.14||330500000||10.5|1
2024-03-03 09:30:55|07173|100355|600106|7.63B|7630000000|5.74|34139096|10.38|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
2024-03-03 09:31:02|07174|1155475|601077|46.43B|46430000000|4.48|66710759|22.4|31|2024-04-25|15/03/2024|||||4.4800000190735|1|2024-03-29|15/12/2023||0.16|||4.4800000190735|1
2024-03-03 09:31:08|07175|1162153|601827|12.32B|12320000000|7.34|5275805|2.23|20|2024-04-29|15/03/2024|||||7.3400001525879|1|2024-03-29|15/12/2023||0.19|||7.3400001525879|1
2024-03-03 09:31:14|07176|994511|601127|139.14B|139140000000|92.3|55002476|139.68|30|2024-04-30|15/12/2023|||||92.300003051758|1|2024-04-29|15/03/2024|||||92.300003051758|1
2024-03-03 09:31:21|07177|100378|600129|21.06B|21060000000|37.81|12062310|10.59|30|2024-04-26|15/03/2024|||||37.810001373291|1|2024-03-29|15/12/2023|||||37.810001373291|1
2024-03-03 09:31:27|07178|100352|600116|14.02B|14020000000|7.33|7690462|-22.1|30|2024-04-24|15/03/2024|||||7.3299999237061|1|2024-03-28|15/12/2023|||||7.3299999237061|1
2024-03-03 09:31:34|07179|100945|600847|1.13B|1130000000|7.39|4648482|-47.29|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
2024-03-03 09:31:40|07180|101039|601158|26.64B|26640000000|5.55|17324157|3.74|30|2024-04-29|15/03/2024|||||5.5500001907349|1|2024-04-03|15/12/2023||0.05|||5.5500001907349|1
2024-03-03 09:31:47|07181|945168|603601|3.16B|3160000000|3.09|11479284|-44.62|30|2024-04-25|15/12/2023|||||3.0899999141693|1|2024-04-17|15/03/2024|||||3.0899999141693|1
2024-03-03 09:31:53|07182|1043311|603976|2.12B|2120000000|14.00|991158|-36.79|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
2024-03-03 09:32:00|07183|1056003|603083|12.92B|12920000000|48.18|33620847|110.39|29|2024-04-26|15/03/2024|||||48.180000305176|1|2024-03-15|15/12/2023|||||48.180000305176|1
2024-03-03 09:32:06|07184|100788|600657|9.87B|9870000000|3.46|24842972|-36.86|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
2024-03-03 09:32:13|07185|1052662|603367|6.34B|6340000000|14.06|5962887|-2.5|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
2024-03-03 09:32:20|07186|101093|601608|18.62B|18620000000|4.29|26897210|8.61|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
2024-03-03 09:32:27|07187|100307|600067|2.77B|2770000000|1.99|17790143|-40.95|30|2024-04-26|15/03/2024|||||1.9900000095367|1|2024-04-18|15/12/2023|||||1.9900000095367|1
2024-03-03 09:32:33|07188|996084|603628|4.99B|4990000000|18.23|39921720|11.16|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
2024-03-03 09:32:39|07189|100894|600787|10.71B|10710000000|4.95|14147037|-9.34|30|2024-04-26|15/03/2024|||||4.9499998092651|1|2024-04-19|15/12/2023|||||4.9499998092651|1
2024-03-03 09:32:46|07190|1162067|600968|33.54B|33540000000|3.3|36792259|-0.3|21|2024-04-26|15/03/2024|||||3.2999999523163|1|2024-04-16|15/12/2023||0.25||50513000000|3.2999999523163|1
2024-03-03 09:32:52|07191|100852|600737|19.55B|19550000000|9.14|23831814|20.74|30|2024-04-29|15/03/2024|||||9.1400003433228|1|2024-04-26|15/12/2023|||||9.1400003433228|1
2024-03-03 09:32:59|07192|997534|603908|2B|2000000000|30.1|1406622|-63|29|2024-04-30|15/12/2023||-0.11|||30.10000038147|1|2024-04-26|15/03/2024|||||30.10000038147|1
2024-03-03 09:33:05|07193|101145|601919|155.83B|155830000000|10.42|94111512|-7.62|31|2024-04-26|15/03/2024|||||10.420000076294|1|2024-03-29|15/12/2023||0.3||46190000000|10.420000076294|1
2024-03-03 09:33:12|07194|101124|601866|26.38B|26380000000|2.430|46496551|-6.9|31|2024-04-26|15/03/2024|||||2.4300000667572|1|2024-03-29|15/12/2023|||||2.4300000667572|1
2024-03-03 09:33:19|07195|100295|600026|55.04B|55040000000|13.52|29879292|-12.26|31|2024-04-26|15/03/2024|||||13.520000457764|1|2024-03-16|15/12/2023||0.2||7380000000|13.520000457764|1
2024-03-03 09:33:25|07196|100611|600428|11.51B|11510000000|5.36|29652643|-29.1|30|2024-04-26|15/03/2024|||||5.3600001335144|1|2024-03-28|15/12/2023|||||5.3600001335144|1
2024-03-03 09:33:31|07197|102097|600890|208.51M|208510000|0.36|17415380|0|21|2022-04-28|15/12/2021|-0.02||499600||0.87000000476837|1|2022-04-28|15/03/2022|-0.01||3010000||0.87000000476837|1
2024-03-03 09:33:38|07198|997891|603903|2.08B|2080000000|8.14|10293101|-17.28|29|2024-04-30|15/12/2023|||||8.1400003433228|1|2024-04-29|15/03/2024|||||8.1400003433228|1
2024-03-03 09:33:44|07199|942809|600685|27.83B|27830000000|26.7|8649307|4.3|31|2024-04-26|15/03/2024|||||26.700000762939|1|2024-03-28|15/12/2023|||||26.700000762939|1
2024-03-03 09:33:50|07200|100315|600072|26.61B|26610000000|17.66|28589607|19.65|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
2024-03-03 09:33:57|07201|101161|603128|9.84B|9840000000|7.52|17865729|-25.54|30|2024-04-29|15/03/2024|||||7.5199999809265|1|2024-04-20|15/12/2023|||||7.5199999809265|1
2024-03-03 09:34:03|07202|100836|600715|3.6B|3600000000|1.94|137151795|-16.02|30|2024-04-26|15/12/2023|||||1.9400000572205|1|2024-04-25|15/03/2024|||||1.9400000572205|1
2024-03-03 09:34:10|07203|1162045|603212|6.14B|6140000000|13.95|17417112|-49.14|19|2024-04-26|15/03/2024|||||13.949999809265|1|2024-04-22|15/12/2023||1.12||6401000000|13.949999809265|1
2024-03-03 09:34:16|07204|100504|600288|3.88B|3880000000|8.89|18854682|-33.9|30|2024-04-26|15/03/2024|||||8.8900003433228|1|2024-03-29|15/12/2023|||||8.8900003433228|1
2024-03-03 09:34:23|07205|100478|600257|2.45B|2450000000|5.09|31424900|-12.69|30|2024-04-26|15/03/2024|||||5.0900001525879|1|2024-03-30|15/12/2023|||||5.0900001525879|1
2024-03-03 09:34:29|07206|1052671|603963|1.64B|1640000000|7.46|6265147|-43.18|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
2024-03-03 09:34:35|07207|996080|603360|3.6B|3600000000|10.20|4036847|-44.98|29|2024-04-29|15/03/2024|||||10.199999809265|1|2024-04-26|15/12/2023|||||10.199999809265|1
2024-03-03 09:34:42|07208|101125|601880|30.05B|30050000000|1.460|55410794|-10.98|31|2024-04-25|15/03/2024|||||1.460000038147|1|2024-03-29|15/12/2023|||||1.460000038147|1
2024-03-03 09:34:48|07209|100734|600593|2.33B|2330000000|18.07|10693052|23.51|30|2024-04-29|15/03/2024|||||18.069999694824|1|2024-04-24|15/12/2023|||||18.069999694824|1
2024-03-03 09:34:55|07210|100833|600719|2.92B|2920000000|7.21|13465864|28.06|25|2023-04-20|15/03/2023|-0.12||||4.9800000190735|1|2023-03-17|15/12/2022|-0.26||||5.5|1
2024-03-03 09:35:02|07211|100942|600844|2.42B|2420000000|2.70|37746818|-13.74|30|2024-04-26|15/03/2024|||||2.7000000476837|1|2024-04-19|15/12/2023|||||2.7000000476837|1
2024-03-03 09:35:10|07212|101181|900921|336.76M|336760000|0.145|470949|-27.86|28|2024-04-26|15/03/2024|||||0.14499999582767|1|2024-04-19|15/12/2023|||||0.14499999582767|1
2024-03-03 09:35:16|07213|997892|603955|1.59B|1590000000|11.75|4923743|-31.84|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
2024-03-03 09:35:24|07214|101026|601006|122.1B|122100000000|7.44|119857622|5.38|31|2024-04-27|15/12/2023||0.0719||20260000000|7.4400000572205|1|2024-04-25|15/03/2024|||||7.4400000572205|1
2024-03-03 09:35:30|07215|100813|600694|4.54B|4540000000|15.96|3099975|-13.12|31|2024-04-29|15/03/2024|||||15.960000038147|1|2024-04-13|15/12/2023|||||15.960000038147|1
2024-03-03 09:35:36|07216|1031219|603233|26.62B|26620000000|23.37|5134786|-37.31|29|2024-04-30|15/12/2023||0.0939||6470000000|23.370000839233|1|2024-04-25|15/03/2024||0.3192||6950000000|23.370000839233|1
2024-03-03 09:35:43|07217|100858|600744|5.89B|5890000000|2.900|42578840|-34.68|25|2023-04-28|15/03/2023|-0.05||||4.039999961853|1|2023-04-28|15/12/2022|0.14||||4.039999961853|1
2024-03-03 09:35:49|07218|101148|601991|38.51B|38510000000|2.570|85382680|-15.46|31|2024-04-25|15/03/2024|||||2.5699999332428|1|2024-03-23|15/12/2023|||||2.5699999332428|1
2024-03-03 09:35:56|07219|100432|600198|7.78B|7780000000|5.94|9991473|-18.41|30|2024-04-29|15/03/2024|||||5.9400000572205|1|2024-04-26|15/12/2023|||||5.9400000572205|1
2024-03-03 09:36:02|07220|942602|603019|78.3B|78300000000|53.5|52987100|62.12|31|2024-04-22|15/03/2024|||||53.5|1|2024-04-18|15/12/2023|||||53.5|1
2024-03-03 09:36:09|07221|100748|600611|5.17B|5170000000|2.72|16563177|-14.47|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
2024-03-03 09:36:16|07222|101760|900903|717.77M|717770000|0.200|449530|-21.26|21|2022-04-28|15/03/2022|||||0.27000001072884|1|2022-03-29|15/12/2021|||||0.28099998831749|1
2024-03-03 09:36:22|07223|1082138|603587|5.92B|5920000000|12.6|2659717|-25.75|29|2024-04-26|15/12/2023||0.4|||12.60000038147|1|2024-04-25|15/03/2024|||||12.60000038147|1
2024-03-03 09:36:29|07224|996066|603032|4.7B|4700000000|19.95|13677559|-72.61|29|2024-05-01|15/03/2024|||||19.950000762939|1|2024-04-10|15/12/2023|||||19.950000762939|1
2024-03-03 09:36:36|07225|100666|600503|3.49B|3490000000|2.18|21913322|-25.09|25|2023-04-28|15/03/2023|-0.01||10460000||2.6300001144409|1|2023-04-26|15/12/2022|||67300000||2.6099998950958|1
2024-03-03 09:36:42|07226|1057234|603056|15.03B|15030000000|14.74|3333367|-24.41|28|2024-04-27|15/12/2023||0.19|||14.739999771118|1|2024-04-25|15/03/2024|||||14.739999771118|1
2024-03-03 09:36:49|07227|100926|600826|4.55B|4550000000|8.61|8841028|-18|30|2024-04-25|15/03/2024|||||8.6099996566772|1|2024-04-11|15/12/2023||0.08|||8.6099996566772|1
2024-03-03 09:36:56|07228|100969|600875|47.65B|47650000000|16.39|15469186|-18.38|31|2024-04-26|15/03/2024|||||16.389999389648|1|2024-03-29|15/12/2023|||||16.389999389648|1
2024-03-03 09:37:02|07229|100279|600006|12.10B|12100000000|6.05|32824229|-1.14|30|2024-04-29|15/03/2024|||||6.0500001907349|1|2024-04-13|15/12/2023|||||6.0500001907349|1
2024-03-03 09:37:09|07230|100332|600081|5.55B|5550000000|9.60|6744917|-13.51|30|2024-04-26|15/03/2024|||||9.6000003814697|1|2024-03-30|15/12/2023|||||9.6000003814697|1
2024-03-03 09:37:17|07231|955758|601198|27.57B|27570000000|8.53|28959621|-0.93|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
2024-03-03 09:37:23|07232|100907|600804|5.27B|5270000000|3.18|20519249|-10.67|31|2024-04-26|15/03/2024|||||3.1800000667572|1|2024-04-26|15/12/2023|||||3.1800000667572|1
2024-03-03 09:37:30|07233|994572|603528|4.8B|4800000000|6.8|24435797|-23.77|30|2024-04-26|15/12/2023|||||6.8000001907349|1|2024-04-25|15/03/2024|||||6.8000001907349|1
2024-03-03 09:37:36|07234|994628|603999|3.23B|3230000000|5.60|24396855|-10.11|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
2024-03-03 09:37:42|07235|1081677|601330|7.64B|7640000000|6.85|4804269|-5.78|29|2024-04-26|15/03/2024|||||6.8499999046326|1|2024-03-29|15/12/2023||0.15|||6.8499999046326|1
2024-03-03 09:37:48|07236|100883|600776|10.77B|10770000000|10.45|9698283|-4.48|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
2024-03-03 09:37:54|07237|101755|900941|1.5B|1500000000|0.360|479479|-17.24|21|2022-04-28|15/03/2022|||||0.40700000524521|1|2022-03-28|15/12/2021|||||0.44100001454353|1
2024-03-03 09:38:00|07238|994562|603377|2.13B|2130000000|3.03|21023866|-59.6|30|2024-04-19|15/12/2023|||||3.0299999713898|1|2024-04-18|15/03/2024|||||3.0299999713898|1
2024-03-03 09:38:06|07239|100340|600093|561.22M|561220000|0.50|22106643|0|22|2022-09-01|15/06/2022|||||0.5|1|2022-04-30|15/12/2021|-0.64||884800000||0.77999997138977|1
2024-03-03 09:38:13|07240|1079938|603486|22.52B|22520000000|39.06|4944074|-56.48|28|2024-04-30|15/03/2024||0.25|||39.060001373291|1|2024-04-27|15/12/2023||0.3345||5980000000|39.060001373291|1
2024-03-03 09:38:19|07241|100690|600537|5.5B|5500000000|4.60|46481817|-43.63|30|2024-04-27|15/12/2023|||||4.5999999046326|1|2024-04-23|15/03/2024|||||4.5999999046326|1
2024-03-03 09:38:26|07242|1024775|603496|9.63B|9630000000|30.08|24405091|46.09|29|2024-04-25|15/03/2024|||||30.079999923706|1|2024-04-19|15/12/2023|||||30.079999923706|1
2024-03-03 09:38:34|07243|950057|603869|4.03B|4030000000|8.07|10380255|-19.46|30|2024-04-29|15/03/2024|||||8.0699996948242|1|2024-04-27|15/12/2023|||||8.0699996948242|1
2024-03-03 09:38:42|07244|100906|600803|56.43B|56430000000|18.32|8802346|-3.12|30|2024-04-26|15/03/2024|||||18.319999694824|1|2024-03-23|15/12/2023||1.1||36870000000|18.319999694824|1
2024-03-03 09:38:49|07245|101152|603002|5.76B|5760000000|5.08|14778152|-9.45|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
2024-03-03 09:38:57|07246|100510|600295|26.69B|26690000000|10.69|10115418|-35.95|31|2024-04-29|15/03/2024|||||10.689999580383|1|2024-04-16|15/12/2023|||||10.689999580383|1
2024-03-03 09:39:04|07247|101193|900936|3.71B|3710000000|0.940|1663326|-51.04|29|2023-11-01|15/09/2023|||||0.90600001811981|1|2023-08-31|15/06/2023|||||1|1
2024-03-03 09:39:11|07248|1141903|688018|7.68B|7680000000|96.18|1184668|-12.56|24|2024-04-29|15/03/2024||0.535||419920000|96.180000305176|1|2024-03-23|15/12/2023||0.42||408100000|96.180000305176|1
2024-03-03 09:39:21|07249|996095|603966|2.55B|2550000000|7.12|6309531|-52.75|29|2024-04-27|15/12/2023|||||7.1199998855591|1|2024-04-25|15/03/2024|||||7.1199998855591|1
2024-03-03 09:39:27|07250|100764|600622|3.81B|3810000000|2.54|60724748|-28.05|30|2024-04-30|15/12/2023|||||2.539999961853|1|2024-04-29|15/03/2024|||||2.539999961853|1
2024-03-03 09:39:33|07251|101115|601788|70.01B|70010000000|17.03|41755720|6.3|31|2024-04-25|15/03/2024|||||17.030000686646|1|2024-03-28|15/12/2023|||||17.030000686646|1
2024-03-03 09:39:41|07252|100674|600516|19.8B|19800000000|4.93|22742920|-26.64|30|2024-04-29|15/03/2024|||||4.9299998283386|1|2024-04-02|15/12/2023||0.1153||1370000000|4.9299998283386|1
2024-03-03 09:39:48|07253|100669|600507|10.37B|10370000000|4.45|15170347|-31.22|31|2024-04-26|15/03/2024|||||4.4499998092651|1|2024-03-16|15/12/2023||0.14|||4.4499998092651|1
2024-03-03 09:39:54|07254|100962|600869|9.03B|9030000000|4.07|13933871|-30.55|30|2024-04-23|15/03/2024|||||4.0700001716614|1|2024-04-10|15/12/2023|||||4.0700001716614|1
2024-03-03 09:40:02|07255|101109|601700|5.05B|5050000000|4.42|13001693|-20.79|25|2023-04-28|15/03/2023|0.01||496600000||5.0700001716614|1|2023-04-28|15/12/2022|-0||820900000||5.0700001716614|1
2024-03-03 09:40:08|07256|100654|600498|21.91B|21910000000|18.48|17513194|8.26|31|2024-04-29|15/03/2024||0.07||5210000000|18.479999542236|1|2024-04-27|15/12/2023||0.09||9240000000|18.479999542236|1
2024-03-03 09:40:15|07257|101035|601038|13.22B|13220000000|15.24|6794445|23.1|31|2024-04-25|15/03/2024|||||15.239999771118|1|2024-03-28|15/12/2023|||||15.239999771118|1
2024-03-03 09:40:21|07258|1162059|601865|47.43B|47430000000|21.94|10630973|-34.68|21|2024-04-22|15/03/2024|||||21.940000534058|1|2024-03-27|15/12/2023||0.3955||5170000000|21.940000534058|1
2024-03-03 09:40:28|07259|994527|603007|2.42B|2420000000|5.96|13653751|37.64|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
2024-03-03 09:40:33|07260|1010704|603488|2.53B|2530000000|8.66|10299312|15.01|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
2024-03-03 09:40:39|07261|100994|600965|3.96B|3960000000|4.84|6208676|-35.12|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
2024-03-03 09:40:46|07262|101127|601901|68.99B|68990000000|8.38|101167821|19.03|30|2024-04-26|15/03/2024|||||8.3800001144409|1|2024-03-20|15/12/2023|||||8.3800001144409|1
2024-03-03 09:40:52|07263|100741|600601|11.13B|11130000000|2.67|38990588|4.71|30|2024-04-25|15/03/2024|||||2.670000076294|1|2024-03-30|15/12/2023|||||2.670000076294|1
2024-03-03 09:40:58|07264|1077010|603045|1.49B|1490000000|11.02|4674389|-25.99|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
2024-03-03 09:41:04|07265|996557|603345|26.16B|26160000000|89.19|4613813|-44.72|29|2024-04-27|15/12/2023||1.42||4800000000|89.190002441406|1|2024-04-23|15/03/2024||1.63||3510000000|89.190002441406|1
2024-03-03 09:41:11|07266|1052661|603363|3.42B|3420000000|3.93|25615660|-69.46|29|2024-04-30|15/12/2023|||||3.9300000667572|1|2024-04-29|15/03/2024|||||3.9300000667572|1
2024-03-03 09:41:17|07267|1010849|603383|7.31B|7310000000|42.7|2972728|-14|29|2024-04-23|15/03/2024|||||42.700000762939|1|2024-04-12|15/12/2023|||||42.700000762939|1
2024-03-03 09:41:24|07268|100905|600802|1.69B|1690000000|3.68|8950951|-37.52|30|2024-04-29|15/03/2024|||||3.6800000667572|1|2024-04-16|15/12/2023|||||3.6800000667572|1
2024-03-03 09:41:31|07269|102095|600693|2.98B|2980000000|3.43|12548479|-21.15|30|2024-04-26|15/03/2024|||||3.4300000667572|1|2024-04-13|15/12/2023|||||3.4300000667572|1
2024-03-03 09:41:38|07270|100301|600033|8.84B|8840000000|3.22|24193553|6.62|30|2024-04-29|15/03/2024|||||3.2200000286102|1|2024-04-18|15/12/2023|||||3.2200000286102|1
2024-03-03 09:41:44|07271|1141898|688010|3.03B|3030000000|19.08|2286991|-16.94|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
2024-03-03 09:41:52|07272|100639|600483|23.33B|23330000000|9.18|16198808|-31.34|31|2024-04-23|15/03/2024|||||9.1800003051758|1|2024-04-18|15/12/2023||0.4077|||9.1800003051758|1
2024-03-03 09:41:58|07273|942796|600203|3.53B|3530000000|5.96|23685827|-2.77|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
2024-03-03 09:42:05|07274|100650|600493|1.4B|1400000000|5.16|15166862|-18.87|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
2024-03-03 09:42:11|07275|996559|603817|2.73B|2730000000|5.11|9210135|-18.37|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
2024-03-03 09:42:18|07276|1008685|603826|22.43B|22430000000|47.92|1219683|-17.44|29|2024-04-29|15/03/2024|||||47.919998168945|1|2024-04-26|15/12/2023|||||47.919998168945|1
2024-03-03 09:42:25|07277|100583|600388|13.05B|13050000000|12.07|9861006|-33.64|31|2024-04-25|15/03/2024|||||12.069999694824|1|2024-03-23|15/12/2023||0.67|||12.069999694824|1
2024-03-03 09:42:31|07278|945169|603686|3.66B|3660000000|8.8|9397357|-17.68|30|2024-04-26|15/03/2024|||||8.8000001907349|1|2024-04-19|15/12/2023|||||8.8000001907349|1
2024-03-03 09:42:38|07279|102094|600592|3.74B|3740000000|9.37|26199866|14.97|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
2024-03-03 09:42:43|07280|942811|600753|1.77B|1770000000|7.69|5871978|-42.31|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
2024-03-03 09:42:50|07281|100359|600103|4.73B|4730000000|2.140|21189285|-18.01|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
2024-03-03 09:42:57|07282|1024774|603933|3.29B|3290000000|15.63|4563980|27.59|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
2024-03-03 09:43:03|07283|996088|603668|6.93B|6930000000|15.88|6831839|-10.38|30|2024-05-01|15/03/2024|||||15.880000114441|1|2024-04-27|15/12/2023|||||15.880000114441|1
2024-03-03 09:43:09|07284|945170|603678|9.89B|9890000000|21.64|3420918|-54.62|30|2024-04-26|15/03/2024|||||21.639999389648|1|2024-03-16|15/12/2023|||||21.639999389648|1
2024-03-03 09:43:16|07285|100718|600573|2.2B|2200000000|8.78|7651190|-26.59|30|2024-04-26|15/03/2024|||||8.7799997329712|1|2024-04-12|15/12/2023||||613000000|8.7799997329712|1
2024-03-03 09:43:23|07286|100789|600660|108.84B|108840000000|43.38|10710053|16.27|31|2024-04-26|15/03/2024||0.545||8640000000|43.380001068115|1|2024-03-16|15/12/2023||0.5983||9430000000|43.380001068115|1
2024-03-03 09:43:28|07287|1162043|603893|22.79B|22790000000|54.97|2514747|-35.33|21|2024-04-26|15/03/2024||0.2||686250000|54.970001220703|1|2024-03-21|15/12/2023||0.32||609000000|54.970001220703|1
2024-03-03 09:43:35|07288|996082|603444|15.64B|15640000000|217.13|1679285|-42.25|29|2024-04-26|15/03/2024||3.23||1064000000|217.13000488281|1|2024-03-29|15/12/2023||3.17||1090000000|217.13000488281|1
2024-03-03 09:43:40|07289|1164174|603087|25.14B|25140000000|42.6|12727267|15.51|19|2024-04-26|15/03/2024||0.23||721460000|42.599998474121|1|2024-04-25|15/12/2023||0.105||698820000|42.599998474121|1
2024-03-03 09:43:47|07290|994613|603886|4.05B|4050000000|16.89|2213208|-22.2|29|2024-04-26|15/03/2024|||||16.889999389648|1|2024-03-26|15/12/2023|||||16.889999389648|1
2024-03-03 09:43:53|07291|1052653|601086|2.86B|2860000000|4.30|18592124|-0.92|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
2024-03-03 09:43:59|07292|100694|600543|1.66B|1660000000|5.16|3991213|-10.42|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
2024-03-03 09:44:06|07293|100839|600720|20.2B|20200000000|9.8|8018536|-19.93|30|2024-04-23|15/03/2024|||||9.8000001907349|1|2024-03-27|15/12/2023|||||9.8000001907349|1
2024-03-03 09:44:12|07294|100364|600108|5.28B|5280000000|2.710|18923156|-17.13|30|2024-04-26|15/12/2023|||||2.710000038147|1|2024-04-18|15/03/2024|||||2.710000038147|1
2024-03-03 09:44:19|07295|100889|600795|82.58B|82580000000|4.63|127009579|15.17|31|2024-04-26|15/03/2024|||||4.6300001144409|1|2024-04-16|15/12/2023||0.07|||4.6300001144409|1
2024-03-03 09:44:25|07296|101023|601002|3.64B|3640000000|3.79|7366905|-22.97|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
2024-03-03 09:44:33|07297|100580|600383|19.28B|19280000000|4.27|100148708|-55.61|31|2024-04-29|15/03/2024||0.1181||9720000000|4.2699999809265|1|2024-03-15|15/12/2023||0.9027||56990000000|4.2699999809265|1
2024-03-03 09:44:40|07298|100870|600759|9.25B|9250000000|2.230|12376539|-4.7|30|2024-04-30|15/12/2023|||||2.2300000190735|1|2024-04-26|15/03/2024|||||2.2300000190735|1
2024-03-03 09:44:46|07299|1031221|603387|4.56B|4560000000|8.99|4202512|-32.25|29|2024-04-27|15/12/2023|||||8.9899997711182|1|2024-04-25|15/03/2024|||||8.9899997711182|1
2024-03-03 09:44:52|07300|997894|603986|50.52B|50520000000|75.76|14495961|-28.36|30|2024-04-26|15/03/2024||0.328||1470000000|75.76000213623|1|2024-04-20|15/12/2023||0.0974||1350000000|75.76000213623|1
2024-03-03 09:44:59|07301|100413|600182|4.47B|4470000000|13.16|1326933|-5.39|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
2024-03-03 09:45:06|07302|100708|600562|16.04B|16040000000|12.92|5468562|-27.33|30|2024-04-25|15/03/2024|||||12.920000076294|1|2024-04-25|15/12/2023|||||12.920000076294|1
2024-03-03 09:45:13|07303|100433|600199|10.17B|10170000000|15.46|12866106|-46.39|30|2024-04-30|15/12/2023|||||15.460000038147|1|2024-04-26|15/03/2024|||||15.460000038147|1
2024-03-03 09:45:18|07304|1162041|603195|89.94B|89940000000|100.88|1183077|-41.83|21|2024-04-26|15/12/2023||1.3||4210000000|100.87999725342|1|2024-04-25|15/03/2024||0.9|||100.87999725342|1
2024-03-03 09:45:24|07305|1162090|603256|6.05B|6050000000|6.86|3526661|-13.16|20|2024-04-27|15/12/2023|||||6.8600001335144|1|2024-04-25|15/03/2024|||||6.8600001335144|1
2024-03-03 09:45:32|07306|100534|600323|12.97B|12970000000|15.91|4712143|-15.91|31|2024-04-26|15/03/2024|||||15.909999847412|1|2024-04-12|15/12/2023||0.25|||15.909999847412|1
2024-03-03 09:45:38|07307|101100|601633|164.95B|164950000000|23.92|15984388|-31.28|31|2024-04-19|15/03/2024|||||23.920000076294|1|2024-01-22|15/12/2023|0.4025|0.4025|53910000000|53930000000|23.059999465942|1
2024-03-03 09:45:45|07308|994560|603336|2.25B|2250000000|3.95|12872803|-43.25|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
2024-03-03 09:45:52|07309|100342|600094|6.48B|6480000000|2.89|23568648|-12.95|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
2024-03-03 09:45:59|07310|101197|900940|899.74M|899740000|0.230|125700|-24.34|21|2022-04-26|15/03/2022|||||0.31099998950958|1|2022-04-22|15/12/2021|||||0.32800000905991|1
2024-03-03 09:46:06|07311|100420|600185|12.12B|12120000000|6.43|20589344|-34.79|30|2024-04-29|15/03/2024|||||6.4299998283386|1|2024-03-30|15/12/2023|||||6.4299998283386|1
2024-03-03 09:46:12|07312|100745|600606|30.78B|30780000000|2.19|55474267|-31.13|31|2024-04-30|15/12/2023||0.2224||195720000000|2.1900000572205|1|2024-04-23|15/03/2024||0.0488||45780000000|2.1900000572205|1
2024-03-03 09:46:18|07313|100437|600206|9.36B|9360000000|11.06|8270561|-20.89|30|2024-04-26|15/03/2024|||||11.060000419617|1|2024-04-13|15/12/2023|||||11.060000419617|1
2024-03-03 09:46:25|07314|101007|600979|3.77B|3770000000|3.06|25135674|-11.82|25|2023-04-28|15/03/2023|||||3.1500000953674|1|2023-04-28|15/12/2022|0.02||||3.1500000953674|1
2024-03-03 09:46:31|07315|1052664|603386|3.65B|3650000000|11.17|8305653|-7.69|29|2024-04-29|15/03/2024|||||11.170000076294|1|2024-04-26|15/12/2023|||||11.170000076294|1
2024-03-03 09:46:37|07316|1024788|603335|2.04B|2040000000|4.76|8263431|-28.1|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
2024-03-03 09:46:43|07317|102967|603328|6.96B|6960000000|6.97|11261345|-4.26|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
2024-03-03 09:46:50|07318|1052669|603813|1.23B|1230000000|11.68|2409213|-27|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
2024-03-03 09:46:58|07319|100614|600433|5.35B|5350000000|2.92|10784347|-36.52|30|2024-04-24|15/03/2024|||||2.920000076294|1|2024-03-12|15/12/2023|||||2.920000076294|1
2024-03-03 09:47:04|07320|100796|600673|21.61B|21610000000|7.43|11836619|-20.02|29|2024-04-29|15/03/2024|||||7.4299998283386|1|2024-03-30|15/12/2023|||||7.4299998283386|1
2024-03-03 09:47:10|07321|1057309|603848|5.49B|5490000000|13.69|2237317|-20.17|29|2024-04-30|15/03/2024|||||13.689999580383|1|2024-04-23|15/12/2023|||||13.689999580383|1
2024-03-03 09:47:16|07322|1141914|688388|7.13B|7130000000|16.72|3903560|-49.73|24|2024-05-29|15/03/2024|||||16.719999313354|1|2024-02-28|15/12/2023|||||17|1
2024-03-03 09:47:22|07323|1008684|603797|2.56B|2560000000|4.45|4440962|-27.99|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
2024-03-03 09:47:29|07324|1159376|603983|12.67B|12670000000|31.57|3247615|-19.55|23|2024-04-29|15/03/2024|||||31.569999694824|1|2024-04-27|15/12/2023||0.2507||742660000|31.569999694824|1
2024-03-03 09:47:35|07325|100961|600868|4.37B|4370000000|2.30|12230070|-21.5|25|2023-04-28|15/03/2023|||65700000||2.6900000572205|1|2023-04-28|15/12/2022|0.01||140600000||2.6900000572205|1
2024-03-03 09:47:42|07326|100579|600382|3.05B|3050000000|4.04|6535933|-14.41|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
2024-03-03 09:47:49|07327|100732|600589|5.69B|5690000000|3.85|17664416|63.83|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
2024-03-03 09:47:56|07328|955765|603838|1.49B|1490000000|4.65|6786055|-25.96|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
2024-03-03 09:48:02|07329|994553|603268|2.36B|2360000000|19.01|2937127|26.48|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
2024-03-03 09:48:08|07330|1162097|603863|7.42B|7420000000|36.25|4959118|161.73|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
2024-03-03 09:48:14|07331|994558|603322|6.1B|6100000000|38.94|6071474|117.54|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
2024-03-03 09:48:20|07332|1052668|603725|1.85B|1850000000|8.45|10443814|11.48|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
2024-03-03 09:48:27|07333|1081729|603348|7.69B|7690000000|29.13|4264772|-47.94|30|2024-04-26|15/12/2023||0.45|||29.129999160767|1|2024-04-26|15/03/2024||0.2|||29.129999160767|1
2024-03-03 09:48:33|07334|102090|600256|50.54B|50540000000|7.78|83998742|-26.67|30|2024-04-20|15/12/2023|||||7.7800002098083|1|2024-04-18|15/03/2024|||||7.7800002098083|1
2024-03-03 09:48:39|07335|100743|600603|12.41B|12410000000|7.59|13640735|-7.33|30|2024-04-27|15/12/2023|||||7.5900001525879|1|2024-04-26|15/03/2024|||||7.5900001525879|1
2024-03-03 09:48:46|07336|101080|601333|18.33B|18330000000|2.9|69608763|21.85|31|2024-04-25|15/03/2024|||||2.9000000953674|1|2024-03-29|15/12/2023||0.0035||7330000000|2.9000000953674|1
2024-03-03 09:48:53|07337|101142|601996|2.59B|2590000000|2.31|22685082|-18.09|30|2024-04-26|15/03/2024|||||2.3099999427795|1|2024-03-27|15/12/2023|||||2.3099999427795|1
2024-03-03 09:49:00|07338|100523|600310|4.94B|4940000000|3.37|33913739|3.37|30|2024-04-25|15/03/2024|||||3.3699998855591|1|2024-03-28|15/12/2023|||||3.3699998855591|1
2024-03-03 09:49:07|07339|100459|600236|45.09B|45090000000|5.72|9914075|-1.72|30|2024-04-26|15/03/2024|||||5.7199997901917|1|2024-04-25|15/12/2023|||||5.7199997901917|1
2024-03-03 09:49:13|07340|942831|603368|7.35B|7350000000|20.43|5239244|-14.12|30|2024-04-26|15/12/2023|||||20.430000305176|1|2024-04-25|15/03/2024|||||20.430000305176|1
2024-03-03 09:49:20|07341|954955|601368|3.86B|3860000000|4.37|8600955|-21.4|26|2023-04-24|15/03/2023|0.03||504600000||5.1500000953674|1|2023-04-14|15/12/2022|-0||571100000||5.3200001716614|1
2024-03-03 09:49:26|07342|994506|600936|4.91B|4910000000|2.94|14103742|-31.94|30|2024-04-29|15/03/2024|||||2.9400000572205|1|2024-04-29|15/12/2023|||||2.9400000572205|1
2024-03-03 09:49:32|07343|100568|600368|4.69B|4690000000|3.79|23009523|-5.01|31|2024-04-26|15/03/2024|||||3.789999961853|1|2024-03-29|15/12/2023|||||3.789999961853|1
2024-03-03 09:49:38|07344|100472|600252|7.9B|7900000000|2.29|32795804|-16.73|30|2024-04-26|15/03/2024|||||2.289999961853|1|2024-03-30|15/12/2023|||||2.289999961853|1
2024-03-03 09:49:45|07345|100880|600771|12.94B|12940000000|26.44|8134957|-28.23|30|2024-04-25|15/03/2024|||||26.440000534058|1|2024-04-18|15/12/2023|||||26.440000534058|1
2024-03-03 09:49:51|07346|101068|601238|74.44B|74440000000|8.88|23514972|-24.3|31|2024-04-25|15/03/2024||0.14|||8.8800001144409|1|2024-03-29|15/12/2023||0.115||41220000000|8.8800001144409|1
2024-03-03 09:49:57|07347|100277|600004|23.83B|23830000000|10.07|19966608|-32.87|31|2024-04-30|15/12/2023||0.085||1920000000|10.069999694824|1|2024-04-29|15/03/2024||0.10||1760000000|10.069999694824|1
2024-03-03 09:50:04|07348|994609|603861|3.55B|3550000000|8.14|10485796|-3.67|23|2022-10-28|15/09/2022|0.09||973900000||7.5199999809265|1|2022-08-25|15/06/2022|-0||742600000||9.0200004577637|1
2024-03-03 09:50:11|07349|100542|600332|45.62B|45620000000|29.81|6735369|-7.71|31|2024-04-23|15/03/2024||0.64|||29.809999465942|1|2024-03-16|15/12/2023||0.49|||29.809999465942|1
2024-03-03 09:50:17|07350|100348|600098|20.62B|20620000000|5.88|16924382|-2.16|30|2024-04-29|15/03/2024|||||5.8800001144409|1|2024-04-10|15/12/2023||0.06|||5.8800001144409|1
2024-03-03 09:50:23|07351|1141905|688020|2.66B|2660000000|33|1186179|-54.86|23|2024-04-19|15/03/2024||||112000000|33|1|2024-04-17|15/12/2023||-0.12||102000000|33|1
2024-03-03 09:50:30|07352|100984|600894|7.11B|7110000000|8.27|8235764|13.76|30|2024-04-26|15/03/2024|||||8.2700004577637|1|2024-04-09|15/12/2023|||||8.2700004577637|1
2024-03-03 09:50:36|07353|945719|603898|2.61B|2610000000|8.68|2439620|-33.54|30|2024-04-27|15/12/2023|||||8.6800003051758|1|2024-04-25|15/03/2024|||||8.6800003051758|1
2024-03-03 09:50:43|07354|1043306|603535|3.54B|3540000000|15.16|3268291|-19.28|29|2024-04-25|15/03/2024|||||15.159999847412|1|2024-04-20|15/12/2023|||||15.159999847412|1
2024-03-03 09:50:49|07355|1052670|603882|28.17B|28170000000|60.1|2814248|-25.57|29|2024-04-26|15/12/2023||0.2767||2230000000|60.099998474121|1|2024-04-25|15/03/2024||0.61||2160000000|60.099998474121|1
2024-03-03 09:50:56|07356|100799|600684|2.53B|2530000000|2.96|22885777|-21.69|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
2024-03-03 09:51:02|07357|1031313|601228|23.61B|23610000000|3.13|22829064|-3.99|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
2024-03-03 09:51:09|07358|1024793|603043|10.46B|10460000000|18.39|3030406|-34.62|29|2024-04-25|15/03/2024|||||18.389999389648|1|2024-03-29|15/12/2023||0.17|||18.389999389648|1
2024-03-03 09:51:14|07359|1162061|603390|2.65B|2650000000|7.57|11327114|-1.05|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
2024-03-03 09:51:20|07360|100588|600393|938.41M|938410000|0.370|19397228|-77.3|25|2023-04-28|15/03/2023|-0.04||168700000||1.2200000286102|1|2023-04-28|15/12/2022|-0.26||170800000||1.2200000286102|1
2024-03-03 09:51:26|07361|942828|603166|3.5B|3500000000|5.46|7403148|-22.99|29|2024-04-25|15/03/2024|||||5.460000038147|1|2024-04-19|15/12/2023|||||5.460000038147|1
2024-03-03 09:51:33|07362|994509|600996|10.36B|10360000000|8.56|15671214|-42.12|29|2024-04-27|15/12/2023|||||8.5600004196167|1|2024-04-26|15/03/2024|||||8.5600004196167|1
2024-03-03 09:51:38|07363|100455|600227|3.52B|3520000000|2.080|15130717|-31.8|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
2024-03-03 09:51:44|07364|1055999|600903|8.19B|8190000000|7.12|6235993|-11.44|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
2024-03-03 09:51:50|07365|100676|600523|4.42B|4420000000|10.93|11760495|-33.19|30|2024-04-25|15/03/2024|||||10.930000305176|1|2024-03-15|15/12/2023|||||10.930000305176|1
2024-03-03 09:51:56|07366|100589|600395|13.33B|13330000000|6.21|19528371|-20.49|30|2024-04-26|15/03/2024|||||6.210000038147|1|2024-04-23|15/12/2023||0.11|||6.210000038147|1
2024-03-03 09:52:03|07367|100567|600367|3.54B|3540000000|10.37|3931571|-37.19|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
2024-03-03 09:52:09|07368|1162039|603439|6.51B|6510000000|15.89|5804645|-2.63|21|2024-04-29|15/03/2024|||||15.890000343323|1|2024-04-27|15/12/2023|||||15.890000343323|1
2024-03-03 09:52:15|07369|1043304|603458|2.08B|2080000000|6.68|3693680|-34.45|29|2024-04-27|15/12/2023|||||6.6799998283386|1|2024-04-26|15/03/2024|||||6.6799998283386|1
2024-03-03 09:52:23|07370|101018|600992|3.03B|3030000000|12.38|6752226|-46.98|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
2024-03-03 09:52:29|07371|100735|600594|3.67B|3670000000|4.64|12593256|-18.45|31|2024-04-30|15/03/2024|||||4.6399998664856|1|2024-04-19|15/12/2023|||||4.6399998664856|1
2024-03-03 09:52:36|07372|100486|600268|5.45B|5450000000|6.44|14023705|-8.22|31|2024-04-26|15/03/2024|||||6.4400000572205|1|2024-03-29|15/12/2023|||||6.4400000572205|1
2024-03-03 09:52:43|07373|996087|603639|4.92B|4920000000|14.46|1952810|-46.42|29|2024-04-27|15/12/2023|||||14.460000038147|1|2024-04-26|15/03/2024|||||14.460000038147|1
2024-03-03 09:52:50|07374|100449|600221|61.36B|61360000000|1.420|92323221|-20.22|30|2024-04-30|15/12/2023|||||1.4199999570847|1|2024-04-29|15/03/2024|||||1.4199999570847|1
2024-03-03 09:52:56|07375|101758|900945|8.53B|8530000000|0.196|185744|-25.48|29|2024-04-30|15/12/2023|||||0.195999994874|1|2024-04-29|15/03/2024|||||0.195999994874|1
2024-03-03 09:53:03|07376|994542|603069|5.34B|5340000000|16.89|5157402|-36.72|29|2024-04-25|15/03/2024|||||16.889999389648|1|2024-04-09|15/12/2023|||||16.889999389648|1
2024-03-03 09:53:10|07377|100671|600515|42.62B|42620000000|3.73|44338017|-15.42|30|2024-04-26|15/03/2024|||||3.7300000190735|1|2024-04-19|15/12/2023||0.03|||3.7300000190735|1
2024-03-03 09:53:17|07378|943643|601969|12.9B|12900000000|6.33|10347481|-21.46|31|2024-04-29|15/03/2024|||||6.3299999237061|1|2024-03-26|15/12/2023|||||6.3299999237061|1
2024-03-03 09:53:24|07379|100939|600837|101.35B|101350000000|9.27|33942654|-0.43|31|2024-04-26|15/03/2024||0.15||11930000000|9.2700004577637|1|2024-03-29|15/12/2023||0.0934||10010000000|9.2700004577637|1
2024-03-03 09:53:31|07380|100647|600477|7.1B|7100000000|3.01|16986073|-41.78|30|2024-04-26|15/03/2024|||||3.0099999904633|1|2024-03-30|15/12/2023|||||3.0099999904633|1
2024-03-03 09:53:37|07381|100374|600126|18.07B|18070000000|5.35|33985177|8.3|30|2024-04-29|15/03/2024|||||5.3499999046326|1|2024-04-13|15/12/2023|||||5.3499999046326|1
2024-03-03 09:53:44|07382|994554|603298|27.19B|27190000000|29.06|4741933|42.45|30|2024-04-18|15/12/2023||0.3|||29.059999465942|1|2024-04-18|15/03/2024|||||29.059999465942|1
2024-03-03 09:53:50|07383|101053|601177|3.31B|3310000000|8.28|12149644|-10.87|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
2024-03-03 09:53:56|07384|945720|603618|3.36B|3360000000|4.86|9877041|-17.21|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
2024-03-03 09:54:04|07385|994552|603258|4.92B|4920000000|20.46|7903782|-18.84|30|2024-04-26|15/03/2024|||||20.459999084473|1|2024-03-29|15/12/2023|||||20.459999084473|1
2024-03-03 09:54:10|07386|942835|603806|52.03B|52030000000|27.94|16661109|-39.64|31|2024-04-29|15/03/2024|||||27.940000534058|1|2024-04-12|15/12/2023||0.36||11790000000|27.940000534058|1
2024-03-03 09:54:18|07387|1043308|603602|2.76B|2760000000|13.43|3913431|-5.02|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
2024-03-03 09:54:24|07388|100915|600814|4.47B|4470000000|6.08|14997302|-21.85|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
2024-03-03 09:54:30|07389|1164176|605166|2.68B|2680000000|8.49|2908546|-32.19|18|2024-04-26|15/03/2024|||||8.4899997711182|1|2024-03-29|15/12/2023|||||8.4899997711182|1
2024-03-03 09:54:37|07390|996556|603238|1.89B|1890000000|10.62|2721564|-18.12|29|2024-04-26|15/03/2024|||||10.619999885559|1|2024-04-24|15/12/2023|||||10.619999885559|1
2024-03-03 09:54:43|07391|100619|600460|35.98B|35980000000|21.62|11508920|-36.93|30|2024-04-29|15/03/2024||0.1379||2570000000|21.620000839233|1|2024-04-09|15/12/2023||0.0996||2450000000|21.620000839233|1
2024-03-03 09:54:50|07392|996179|603040|2.86B|2860000000|21.18|3815248|-9.22|29|2024-04-27|15/12/2023|||||21.180000305176|1|2024-04-23|15/03/2024|||||21.180000305176|1
2024-03-03 09:54:57|07393|953926|603901|5.07B|5070000000|10.47|5954337|-39.65|30|2024-04-27|15/12/2023||0.17|||10.470000267029|1|2024-04-25|15/03/2024|||||10.470000267029|1
2024-03-03 09:55:04|07394|100573|600375|3.77B|3770000000|5.76|24978738|-35.35|29|2024-04-29|15/03/2024|||||5.7600002288818|1|2024-03-29|15/12/2023|||||5.7600002288818|1
2024-03-03 09:55:10|07395|100576|600378|29.19B|29190000000|32.02|2504305|-29.16|30|2024-04-30|15/12/2023|||||32.020000457764|1|2024-04-29|15/03/2024|||||32.020000457764|1
2024-03-03 09:55:17|07396|100436|600202|1.73B|1730000000|4.50|13610800|-20.49|25|2023-04-28|15/03/2023|0.02||258100000||5.0700001716614|1|2023-03-27|15/12/2022|||417400000||5.6700000762939|1
2024-03-03 09:55:24|07397|100410|600178|5.31B|5310000000|11.16|62255425|61.51|30|2024-04-23|15/12/2023|||||11.159999847412|1|2024-04-23|15/03/2024|||||11.159999847412|1
2024-03-03 09:55:30|07398|942817|600864|12B|12000000000|5.77|78165838|10.96|26|2023-04-25|15/03/2023|0.09||||4.8099999427795|1|2023-04-25|15/12/2022|-0.16||||4.8099999427795|1
2024-03-03 09:55:37|07399|100791|600664|7.29B|7290000000|2.89|33215787|-11.08|30|2024-04-25|15/03/2024|||||2.8900001049042|1|2024-04-11|15/12/2023|||||2.8900001049042|1
2024-03-03 09:55:42|07400|953913|603023|1.9B|1900000000|3.38|38267186|-20.09|26|2023-04-27|15/03/2023|-0||13470000||3.6300001144409|1|2023-04-27|15/12/2022|||24370000||3.6300001144409|1
2024-03-03 09:55:48|07401|1141899|688011|1.64B|1640000000|16.53|903188|-38.25|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
2024-03-03 09:55:54|07402|994622|603958|2.98B|2980000000|13.50|17508312|92.86|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
2024-03-03 09:55:59|07403|994556|603313|5.53B|5530000000|9.69|6356352|-18.5|30|2024-04-29|15/03/2024|||||9.6899995803833|1|2024-04-27|15/12/2023|||||9.6899995803833|1
2024-03-03 09:56:05|07404|100705|600559|17.3B|17300000000|18.91|15557367|-49.57|30|2024-04-29|15/03/2024|||||18.909999847412|1|2024-04-27|15/12/2023||0.29||4653000000|18.909999847412|1
2024-03-03 09:56:13|07405|100830|600722|2.71B|2710000000|3.98|11485475|-23.75|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
2024-03-03 09:56:20|07406|1072208|603156|31.55B|31550000000|24.93|5323777|15.58|29|2024-04-24|15/12/2023|||||24.930000305176|1|2024-04-22|15/03/2024|||||24.930000305176|1
2024-03-03 09:56:26|07407|1031324|603768|2.83B|2830000000|13.85|4179419|-17.9|28|2024-04-26|15/12/2023||0.25|||13.85000038147|1|2024-04-25|15/03/2024|||||13.85000038147|1
2024-03-03 09:56:33|07408|942823|603011|3.58B|3580000000|7.24|27964909|-12.24|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
2024-03-03 09:56:39|07409|998091|603656|2.3B|2300000000|12.64|13808368|-2.62|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
2024-03-03 09:56:46|07410|100739|600598|21.85B|21850000000|12.29|9562031|-14.24|30|2024-04-25|15/03/2024|||||12.289999961853|1|2024-03-29|15/12/2023|||||12.289999961853|1
2024-03-03 09:56:53|07411|100422|600187|3.79B|3790000000|2.350|22150203|-18.4|30|2024-04-26|15/03/2024|||||2.3499999046326|1|2024-04-19|15/12/2023|||||2.3499999046326|1
2024-03-03 09:57:01|07412|101054|601188|5B|5000000000|3.83|57561402|17.48|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
2024-03-03 09:57:07|07413|951035|603567|10.29B|10290000000|10.95|4864505|-23.96|29|2024-04-27|15/12/2023|||||10.949999809265|1|2024-04-26|15/03/2024|||||10.949999809265|1
2024-03-03 09:57:14|07414|100438|600207|4.29B|4290000000|3.94|26757526|-40.75|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
2024-03-03 09:57:21|07415|100596|600403|8.68B|8680000000|3.63|11233806|-28.96|30|2024-04-25|15/03/2024|||||3.6300001144409|1|2024-03-21|15/12/2023|||||3.6300001144409|1
2024-03-03 09:57:27|07416|100405|600172|4.46B|4460000000|3.090|27990821|-49.26|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
2024-03-03 09:57:33|07417|100502|600285|11.41B|11410000000|20.23|7974475|28.04|30|2024-04-26|15/12/2023|||||20.229999542236|1|2024-04-24|15/03/2024|||||20.229999542236|1
2024-03-03 09:57:40|07418|101105|601677|12.6B|12600000000|10.57|15608780|-40.65|29|2024-04-27|15/12/2023|||||10.569999694824|1|2024-04-26|15/03/2024|||||10.569999694824|1
2024-03-03 09:57:47|07419|100525|600312|19.44B|19440000000|14.33|15991981|45.48|31|2024-05-01|15/03/2024||0.15|||14.329999923706|1|2024-04-11|15/12/2023||0.115||4110000000|14.329999923706|1
2024-03-03 09:57:53|07420|100628|600439|2.58B|2580000000|2.28|27262613|-23.49|30|2024-04-30|15/12/2023|||||2.2799999713898|1|2024-04-26|15/03/2024|||||2.2799999713898|1
2024-03-03 09:57:59|07421|100451|600222|2.76B|2760000000|4.93|21084733|-21.62|30|2024-04-29|15/03/2024|||||4.9299998283386|1|2024-03-28|15/12/2023|||||4.9299998283386|1
2024-03-03 09:58:06|07422|994568|603508|6.21B|6210000000|16.28|4091302|0.06|30|2024-04-24|15/03/2024|||||16.280000686646|1|2024-04-10|15/12/2023|||||16.280000686646|1
2024-03-03 09:58:13|07423|100687|600531|6.13B|6130000000|5.62|18276114|-3.6|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
2024-03-03 09:58:19|07424|100291|600020|8.32B|8320000000|3.70|13525684|13.15|30|2024-04-29|15/03/2024|||||3.7000000476837|1|2024-04-11|15/12/2023|||||3.7000000476837|1
2024-03-03 09:58:25|07425|1054841|603103|9.93B|9930000000|15.66|6794733|9.74|29|2024-04-29|15/03/2024|||||15.659999847412|1|2024-03-08|15/12/2023||0.62|||15.659999847412|1
2024-03-03 09:58:32|07426|1031316|603303|5.33B|5330000000|11.17|2129896|-41.24|29|2024-04-19|15/03/2024|||||11.170000076294|1|2024-03-07|15/12/2023|||||11.170000076294|1
2024-03-03 09:58:39|07427|942797|600346|89.82B|89820000000|12.76|14710731|-29.27|29|2024-04-26|15/03/2024|||||12.760000228882|1|2024-04-10|15/12/2023||0.3166||60890000000|12.760000228882|1
2024-03-03 09:58:45|07428|955763|603223|6.19B|6190000000|8.67|3349858|-60.8|30|2024-05-01|15/03/2024|||||8.670000076294|1|2024-04-18|15/12/2023|||||8.670000076294|1
2024-03-03 09:58:51|07429|100648|600487|30.61B|30610000000|12.52|31567528|-19.49|30|2024-04-26|15/12/2023||0.12||12270000000|12.520000457764|1|2024-04-25|15/03/2024||0.19||11720000000|12.520000457764|1
2024-03-03 09:58:58|07430|994573|603556|17.31B|17310000000|35.6|4464562|57.87|30|2024-04-26|15/03/2024|||||35.599998474121|1|2024-04-16|15/12/2023|||||35.599998474121|1
2024-03-03 09:59:05|07431|100311|600060|32.78B|32780000000|25.57|8341791|54.69|31|2024-04-29|15/03/2024|||||25.569999694824|1|2024-03-30|15/12/2023||0.51|||25.569999694824|1
2024-03-03 09:59:11|07432|100592|600398|37.46B|37460000000|8.55|22912758|40.16|31|2024-05-01|15/03/2024|||||8.5500001907349|1|2024-04-30|15/12/2023||0.12|||8.5500001907349|1
2024-03-03 09:59:18|07433|942830|603306|6.94B|6940000000|21.41|6403883|-47.52|30|2024-04-30|15/12/2023|||||21.409999847412|1|2024-04-26|15/03/2024|||||21.409999847412|1
2024-03-03 09:59:25|07434|100865|600751|6.67B|6670000000|2.440|25113457|-10.29|29|2024-04-30|15/12/2023|||||2.4400000572205|1|2024-04-29|15/03/2024|||||2.4400000572205|1
2024-03-03 09:59:31|07435|994618|603909|2.6B|2600000000|9.96|1689083|-17.53|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
2024-03-03 09:59:38|07436|100541|600331|12.21B|12210000000|6.010|35844209|77.81|30|2024-04-30|15/12/2023|||||6.0100002288818|1|2024-04-29|15/03/2024|||||6.0100002288818|1
2024-03-03 09:59:44|07437|100976|600885|26.44B|26440000000|25.36|7038850|-26.54|30|2024-04-26|15/03/2024||0.321||3690000000|25.360000610352|1|2024-03-30|15/12/2023||0.2964||3070000000|25.360000610352|1
2024-03-03 09:59:50|07438|1142282|601236|36.32B|36320000000|7.7|27534755|-10.57|24|2024-04-29|15/03/2024|||||7.6999998092651|1|2024-03-30|15/12/2023|||||7.6999998092651|1
2024-03-03 09:59:57|07439|100520|600307|8.71B|8710000000|1.390|31187834|-22.35|30|2024-04-30|15/12/2023||0.02|||1.3899999856949|1|2024-04-26|15/03/2024|||||1.3899999856949|1
2024-03-03 10:00:03|07440|1054843|603260|65.8B|65800000000|55.66|3762366|-40.28|29|2024-05-01|15/03/2024|||||55.659999847412|1|2024-04-25|15/12/2023||0.9275||7910000000|55.659999847412|1
2024-03-03 10:00:11|07441|100929|600829|3.67B|3670000000|6.33|7972213|-8.39|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
2024-03-03 10:00:18|07442|100286|600015|100.9B|100900000000|6.34|45761178|18.28|31|2024-04-30|15/12/2023||0.4047||21280000000|6.3400001525879|1|2024-04-26|15/03/2024||0.3231||23420000000|6.3400001525879|1
2024-03-03 10:00:24|07443|100857|600743|2.96B|2960000000|1.260|43245444|-32.62|30|2024-04-29|15/03/2024|||||1.2599999904633|1|2024-04-27|15/12/2023|||||1.2599999904633|1
2024-03-03 10:00:31|07444|994503|600909|22.6B|22600000000|4.81|36664748|-3.61|29|2024-04-26|15/03/2024|||||4.8099999427795|1|2024-03-29|15/12/2023|||||4.8099999427795|1
2024-03-03 10:00:38|07445|996079|603358|9.57B|9570000000|21.8|4453040|5.77|29|2024-04-30|15/12/2023|||||21.799999237061|1|2024-04-26|15/03/2024|||||21.799999237061|1
2024-03-03 10:00:44|07446|101194|900937|2.18B|2180000000|0.127|684178|-13.61|16|2021-04-24|15/12/2020|||||0.13099999725819|1|2021-04-24|15/03/2021|||||0.13099999725819|1
2024-03-03 10:00:51|07447|100841|600726|15.72B|15720000000|2.050|15485467|-18.65|26|2023-04-26|15/03/2023|0.02||||2.7699999809265|1|2023-04-26|15/12/2022|0.54||||2.7699999809265|1
2024-03-03 10:00:57|07448|994516|601226|8.17B|8170000000|7|28990334|-19.08|29|2024-04-26|15/12/2023||0.15|||7|1|2024-04-26|15/03/2024|||||7|1
2024-03-03 10:01:03|07449|100296|600027|56.18B|56180000000|6|61581406|0|31|2024-04-25|15/03/2024|||||6|1|2024-03-28|15/12/2023||0.14|||6|1
2024-03-03 10:01:11|07450|100535|600325|19.24B|19240000000|6.99|28479762|-37.98|30|2024-04-27|15/12/2023||||65566000000|6.9899997711182|1|2024-04-26|15/03/2024|||||6.9899997711182|1
2024-03-03 10:01:17|07451|100631|600448|1.56B|1560000000|2.47|29469180|-28.41|26|2023-04-28|15/03/2023|||636400000||2.7999999523163|1|2023-04-28|15/12/2022|-0.14||628400000||2.7999999523163|1
2024-03-03 10:01:23|07452|101013|600985|47.54B|47540000000|19.16|20600697|32.6|30|2024-04-25|15/03/2024|||||19.159999847412|1|2024-03-29|15/12/2023||0.86|||19.159999847412|1
2024-03-03 10:01:29|07453|100719|600575|9.39B|9390000000|2.450|25565307|-4.3|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
2024-03-03 10:01:35|07454|996069|603038|2.6B|2600000000|12.58|21099122|52.12|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
2024-03-03 10:01:41|07455|1057304|600025|165.96B|165960000000|9.22|33340428|26.3|29|2024-04-27|15/12/2023||0.12|||9.2200002670288|1|2024-04-22|15/03/2024||0.05|||9.2200002670288|1
2024-03-03 10:01:48|07456|100284|600011|112.25B|112250000000|8.63|53261638|3.11|31|2024-04-23|15/03/2024|||||8.6300001144409|1|2024-03-20|15/12/2023||0.13|||8.6300001144409|1
2024-03-03 10:01:55|07457|100324|600054|6.85B|6850000000|11.05|7927995|-11.03|31|2024-04-29|15/03/2024|||||11.050000190735|1|2024-04-20|15/12/2023||0.01||345550000|11.050000190735|1
2024-03-03 10:02:02|07458|101756|900942|952.14M|952140000|0.759|442959|-8.77|28|2024-04-29|15/03/2024|||||0.75900000333786|1|2024-04-20|15/12/2023||0.01||345550000|0.75900000333786|1
2024-03-03 10:02:09|07459|101107|601688|121.88B|121880000000|14.82|53652548|14.26|31|2024-04-26|15/03/2024||0.4791||11920000000|14.819999694824|1|2024-03-29|15/12/2023||0.33||11240000000|14.819999694824|1
2024-03-03 10:02:16|07460|100904|600801|22.83B|22830000000|13.65|8528307|-22.62|31|2024-04-26|15/03/2024||0.18|||13.64999961853|1|2024-03-29|15/12/2023||0.42|||13.64999961853|1
2024-03-03 10:02:23|07461|101191|900933|3.17B|3170000000|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
2024-03-03 10:02:30|07462|100855|600741|55.17B|55170000000|17.5|10985597|-7.31|31|2024-04-26|15/03/2024||0.36||38830000000|17.5|1|2024-03-29|15/12/2023||0.686||49060000000|17.5|1
2024-03-03 10:02:36|07463|100302|600035|6.26B|6260000000|3.89|19333788|8.36|30|2024-04-26|15/03/2024|||||3.8900001049042|1|2024-04-19|15/12/2023|||||3.8900001049042|1
2024-03-03 10:02:43|07464|100711|600566|34.18B|34180000000|37.08|6729467|28.57|31|2024-04-22|15/03/2024|||||37.080001831055|1|2024-04-10|15/12/2023||0.56|||37.080001831055|1
2024-03-03 10:02:49|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
2024-03-03 10:02:55|07466|100356|600107|1.61B|1610000000|4.47|10641682|-35.87|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
2024-03-03 10:03:01|07467|100509|600293|3.32B|3320000000|2.86|24119155|-0.69|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
2024-03-03 10:03:08|07468|994594|603738|5.42B|5420000000|13.93|8007397|-48.02|29|2024-04-27|15/12/2023|||||13.930000305176|1|2024-04-26|15/03/2024|||||13.930000305176|1
2024-03-03 10:03:14|07469|100386|600141|21.57B|21570000000|19.4|12968237|-44.59|31|2024-04-29|15/03/2024|||||19.39999961853|1|2024-04-02|15/12/2023||0.38|||19.39999961853|1
2024-03-03 10:03:21|07470|994541|603067|4.57B|4570000000|8.97|5051253|-39.8|30|2024-04-30|15/03/2024|||||8.9700002670288|1|2024-04-10|15/12/2023|||||8.9700002670288|1
2024-03-03 10:03:28|07471|1006195|603385|2.19B|2190000000|5.75|2928597|-35.17|29|2024-04-26|15/12/2023|||||5.75|1|2024-04-19|15/03/2024|||||5.75|1
2024-03-03 10:03:34|07472|100330|600079|35.17B|35170000000|21.86|14115865|-15.3|31|2024-04-26|15/03/2024|||||21.860000610352|1|2024-03-29|15/12/2023|||||21.860000610352|1
2024-03-03 10:03:40|07473|953929|603989|7.12B|7120000000|17.88|2718431|-32.71|30|2024-04-29|15/03/2024|||||17.879999160767|1|2024-04-23|15/12/2023|||||17.879999160767|1
2024-03-03 10:03:46|07474|994623|603959|2.82B|2820000000|5.75|16381392|-46.01|29|2024-04-26|15/12/2023|||||5.75|1|2024-04-25|15/03/2024|||||5.75|1
2024-03-03 10:03:52|07475|100997|600969|1.88B|1880000000|5.07|4724166|-35.82|26|2023-04-27|15/03/2023|0.05||||6.8600001335144|1|2023-04-20|15/12/2022|-0.05||||7.2699999809265|1
2024-03-03 10:03:58|07476|100646|600476|2.45B|2450000000|15.18|11697255|-19.3|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
2024-03-03 10:04:04|07477|100634|600478|7.13B|7130000000|4.28|17197825|-54.03|30|2024-04-27|15/12/2023|||||4.2800002098083|1|2024-04-26|15/03/2024|||||4.2800002098083|1
2024-03-03 10:04:09|07478|942836|603998|4.4B|4400000000|10|7167578|-3.47|30|2024-04-26|15/03/2024|||||10|1|2024-04-20|15/12/2023|||||10|1
2024-03-03 10:04:15|07479|100844|600731|3.21B|3210000000|5.74|6532704|-38.61|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
2024-03-03 10:04:21|07480|1162046|603353|3.15B|3150000000|18.50|3852623|-3.09|20|2024-04-27|15/12/2023|||||18.5|1|2024-04-25|15/03/2024|||||18.5|1
2024-03-03 10:04:28|07481|100392|600156|1.62B|1620000000|4.04|24971905|-23.63|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
2024-03-03 10:04:35|07482|101001|600975|11.72B|11720000000|9.29|29831738|23.87|30|2024-04-29|15/03/2024|||||9.289999961853|1|2024-04-20|15/12/2023|||||9.289999961853|1
2024-03-03 10:04:42|07483|994557|603319|3.15B|3150000000|15.21|4669686|-12.64|30|2024-04-23|15/03/2024|||||15.210000038147|1|2024-03-30|15/12/2023|||||15.210000038147|1
2024-03-03 10:04:48|07484|100715|600570|47.9B|47900000000|25.23|30941332|-44.54|31|2024-04-25|15/03/2024||0.1842||1320000000|25.229999542236|1|2024-03-25|15/12/2023||0.4825||3360000000|25.229999542236|1
2024-03-03 10:04:54|07485|100582|600387|2.28B|2280000000|4.87|3848112|-33.74|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
2024-03-03 10:05:00|07486|1031226|603825|3.18B|3180000000|12.56|21105977|-18.23|29|2024-04-30|15/12/2023|||||12.560000419617|1|2024-04-25|15/03/2024|||||12.560000419617|1
2024-03-03 10:05:06|07487|1056000|600933|18.53B|18530000000|20.65|5008656|-13.42|29|2024-04-29|15/03/2024|||||20.64999961853|1|2024-03-28|15/12/2023||0.28|||20.64999961853|1
2024-03-03 10:05:12|07488|101082|601377|50.52B|50520000000|5.85|46231354|-11.09|31|2024-04-29|15/03/2024||0.1569||4630000000|5.8499999046326|1|2024-04-27|15/12/2023||0.12||4390000000|5.8499999046326|1
2024-03-03 10:05:18|07489|100742|600602|14.55B|14550000000|12.4|30322542|6.62|30|2024-04-26|15/03/2024|||||12.39999961853|1|2024-03-28|15/12/2023|||||12.39999961853|1
2024-03-03 10:05:24|07490|101759|900901|2.02B|2020000000|0.582|1117629|-4.59|21|2022-04-26|15/03/2022|0.06||||0.4709999859333|1|2022-03-25|15/12/2021|0.04||||0.51499998569489|1
2024-03-03 10:05:30|07491|953922|603598|4.7B|4700000000|17.56|40358171|76.13|30|2024-04-30|15/12/2023|||||17.559999465942|1|2024-04-29|15/03/2024|||||17.559999465942|1
2024-03-03 10:05:36|07492|942801|600556|9.33B|9330000000|5.16|27960744|-33.85|29|2024-04-26|15/03/2024|||||5.1599998474121|1|2024-04-23|15/12/2023|||||5.1599998474121|1
2024-03-03 10:05:43|07493|100283|600010|69.47B|69470000000|1.53|236147845|-25.73|30|2024-04-26|15/03/2024|||||1.5299999713898|1|2024-04-19|15/12/2023||-0.01|||1.5299999713898|1
2024-03-03 10:05:49|07494|100996|600967|13.79B|13790000000|8.10|9419931|-16.75|30|2024-04-26|15/12/2023|||||8.1000003814697|1|2024-04-23|15/03/2024|||||8.1000003814697|1
2024-03-03 10:05:55|07495|101200|900948|6.59B|6590000000|2.025|5993879|46.42|28|2024-04-24|15/03/2024|||||2.0250000953674|1|2024-04-19|15/12/2023|||||2.0250000953674|1
2024-03-03 10:06:02|07496|100901|600797|5.92B|5920000000|5.91|18507200|-19.15|30|2024-04-25|15/03/2024|||||5.9099998474121|1|2024-04-25|15/12/2023|||||5.9099998474121|1
2024-03-03 10:06:08|07497|100868|600756|4.14B|4140000000|12.76|6090917|-23.36|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
2024-03-03 10:06:15|07498|100953|600858|2.26B|2260000000|4.34|12189297|-23.05|30|2024-04-25|15/03/2024|||||4.3400001525879|1|2024-03-28|15/12/2023|||||4.3400001525879|1
2024-03-03 10:06:22|07499|1052666|603533|7.97B|7970000000|18.15|14807043|-6.06|29|2024-04-29|15/03/2024|||||18.14999961853|1|2024-04-20|15/12/2023|||||18.14999961853|1
2024-03-03 10:06:29|07500|996078|603337|10.08B|10080000000|21.09|1252935|-4.18|29|2024-04-30|15/12/2023|||||21.090000152588|1|2024-04-23|15/03/2024|||||21.090000152588|1
2024-03-03 10:06:36|07501|101126|601886|7.15B|7150000000|6.31|9519861|-19.1|30|2024-04-26|15/03/2024|||||6.3099999427795|1|2024-03-28|15/12/2023||0.19|||6.3099999427795|1
2024-03-03 10:06:41|07502|994601|603816|30.81B|30810000000|37.57|3849956|-21.7|30|2024-04-26|15/03/2024|||||37.569999694824|1|2024-04-19|15/12/2023||0.6854||5390000000|37.569999694824|1
2024-03-03 10:06:46|07503|100726|||||||31|2024-04-29|15/03/2024||0.2029||7080000000|26.690000534058|1|2024-03-29|15/12/2023||0.2912||8730000000|26.690000534058|1
2024-03-03 10:06:52|07504|955766|603979|26.08B|26080000000|43.32|4079346|33.7|30|2024-04-26|15/03/2024|||||43.319999694824|1|2024-04-26|15/12/2023|||||43.319999694824|1
2024-03-03 10:06:58|07505|942793|603088|3.17B|3170000000|7.23|8585791|-18.12|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
2024-03-03 10:07:04|07506|994589|603708|6.52B|6520000000|10.21|5707318|-19.98|30|2024-04-29|15/03/2024|||||10.210000038147|1|2024-04-20|15/12/2023||0.41|||10.210000038147|1
2024-03-03 10:07:11|07507|994612|603878|3.76B|3760000000|6.7|4556554|-29.26|30|2024-04-26|15/12/2023|||||6.6999998092651|1|2024-04-23|15/03/2024|||||6.6999998092651|1
2024-03-03 10:07:17|07508|996180|603208|4.7B|4700000000|26.7|1478979|-62.37|29|2024-04-29|15/03/2024|||||26.700000762939|1|2024-04-25|15/12/2023||0.59|||26.700000762939|1
2024-03-03 10:07:23|07509|994512|601128|19.05B|19050000000|6.95|24705694|-12.58|29|2024-04-26|15/03/2024|||||6.9499998092651|1|2024-03-22|15/12/2023||0.29||10214000000|6.9499998092651|1
2024-03-03 10:07:30|07510|100949|600854|2.12B|2120000000|4.08|9690693|-18.07|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
2024-03-03 10:07:36|07511|1081732|603876|8.42B|8420000000|9.46|10301528|-58.47|29|2024-04-26|15/03/2024|||||9.460000038147|1|2024-04-23|15/12/2023|||||9.460000038147|1
2024-03-03 10:07:43|07512|1043303|603359|2.28B|2280000000|5.12|6640593|-55.17|29|2024-04-30|15/03/2024|||||5.1199998855591|1|2024-04-25|15/12/2023|||||5.1199998855591|1
2024-03-03 10:07:50|07513|100354|600105|7.25B|7250000000|5.16|27544234|21.99|30|2024-04-25|15/03/2024|||||5.1599998474121|1|2024-04-23|15/12/2023|||||5.1599998474121|1
2024-03-03 10:07:57|07514|100575|600377|53.65B|53650000000|11.87|9926367|35.81|31|2024-04-29|15/03/2024||0.2588||3550000000|11.869999885559|1|2024-03-28|15/12/2023||0.1204||3480000000|11.869999885559|1
2024-03-03 10:08:03|07515|1162091|603810|1.67B|1670000000|10.28|8820609|-39.67|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
2024-03-03 10:08:09|07516|1073383|600901|20.57B|20570000000|4.84|36154124|-21.68|28|2024-04-27|15/12/2023|||||4.8400001525879|1|2024-04-25|15/03/2024|||||4.8400001525879|1
2024-03-03 10:08:14|07517|994518|601500|8.06B|8060000000|5.07|35786685|23.66|29|2024-04-26|15/03/2024|||||5.0700001716614|1|2024-04-26|15/12/2023|||||5.0700001716614|1
2024-03-03 10:08:21|07518|1162098|603915|9.04B|9040000000|13.65|3712348|-42.36|21|2024-04-27|15/12/2023||0.1794||659550000|13.64999961853|1|2024-04-25|15/03/2024||0.1521||726340000|13.64999961853|1
2024-03-03 10:08:27|07519|101043|601100|75.86B|75860000000|56.58|5368089|-20.76|31|2024-04-23|15/03/2024||0.47||3530000000|56.580001831055|1|2024-04-23|15/12/2023||0.4798||2180000000|56.580001831055|1
2024-03-03 10:08:34|07520|100519|600305|9.3B|9300000000|8.43|5537410|-33.04|30|2024-04-30|15/12/2023||0.0289||573430000|8.4300003051758|1|2024-04-25|15/03/2024|||||8.4300003051758|1
2024-03-03 10:08:40|07521|101009|600981|5.56B|5560000000|2.48|45487370|-14.48|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
2024-03-03 10:08:46|07522|100376|600128|1.78B|1780000000|7.20|20128564|-16.57|29|2024-04-29|15/03/2024|||||7.1999998092651|1|2024-04-23|15/12/2023|||||7.1999998092651|1
2024-03-03 10:08:52|07523|100594|600400|5.8B|5800000000|2.53|20906067|-36.75|30|2024-04-25|15/03/2024|||||2.5299999713898|1|2024-04-25|15/12/2023|||||2.5299999713898|1
2024-03-03 10:08:59|07524|994507|600959|16.05B|16050000000|3.21|39383891|-0.93|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
2024-03-03 10:09:07|07525|100678|600527|2.94B|2940000000|1.700|15418521|-22.73|29|2024-04-29|15/03/2024|||||1.7000000476837|1|2024-04-16|15/12/2023|||||1.7000000476837|1
2024-03-03 10:09:14|07526|101055|601199|4.31B|4310000000|4.61|9657822|-38.78|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
2024-03-03 10:09:20|07527|994555|603299|6.51B|6510000000|8.33|5283446|-24.48|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
2024-03-03 10:09:27|07528|100703|600557|10.48B|10480000000|17.93|12136065|-29.82|31|2024-04-26|15/03/2024|||||17.930000305176|1|2024-03-11|15/12/2023|||||17.930000305176|1
2024-03-03 10:09:34|07529|942832|603369|67.18B|67180000000|53.88|7263055|-15.12|30|2024-04-30|15/12/2023||0.44||1690000000|53.880001068115|1|2024-04-29|15/03/2024|||||53.880001068115|1
2024-03-03 10:09:40|07530|1116233|603629|6.25B|6250000000|24.14|10890016|38.02|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
2024-03-03 10:09:47|07531|100665|600513|2.49B|2490000000|8.71|14245931|-16.65|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
2024-03-03 10:09:53|07532|101028|601008|4.6B|4600000000|3.71|10928569|-28.52|30|2024-04-25|15/03/2024|||||3.710000038147|1|2024-03-29|15/12/2023|||||3.710000038147|1
2024-03-03 10:09:59|07533|994570|603519|3.41B|3410000000|12.79|2484592|3.9|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
2024-03-03 10:10:05|07534|1054855|603937|1.87B|1870000000|8.95|3873721|-30.99|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
2024-03-03 10:10:12|07535|101057|601222|12.78B|12780000000|6.26|15866251|-25.03|31|2024-04-27|15/12/2023|||||6.2600002288818|1|2024-04-25|15/03/2024|||||6.2600002288818|1
2024-03-03 10:10:20|07536|1008686|603906|5.63B|5630000000|9.97|10801079|-58.35|29|2024-04-29|15/03/2024|||||9.9700002670288|1|2024-03-28|15/12/2023||||19725000000|9.9700002670288|1
2024-03-03 10:10:31|07537|1054852|603829|1.91B|1910000000|11.94|3426896|-3.55|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
2024-03-03 10:10:37|07538|1031325|603041|1.83B|1830000000|10.09|2827232|-15.78|27|2024-04-29|15/03/2024|||||10.090000152588|1|2024-04-27|15/12/2023|||||10.090000152588|1
2024-03-03 10:10:43|07539|1031228|603880|1.06B|1060000000|3.61|1881320|-45.3|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
2024-03-03 10:10:49|07540|1088092|603693|9.07B|9070000000|10.17|3676220|-24.1|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
2024-03-03 10:10:56|07541|942600|603688|28.94B|28940000000|80.1|7933927|-38.43|30|2024-04-23|15/03/2024|||||80.099998474121|1|2024-03-23|15/12/2023||4.45|||80.099998474121|1
2024-03-03 10:11:02|07542|100837|600716|2.88B|2880000000|3.08|25636500|-25.24|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
2024-03-03 10:11:09|07543|101135|601928|26.09B|26090000000|10.25|25805828|14.53|31|2024-04-29|15/03/2024|||||10.25|1|2024-04-23|15/12/2023||||3967000000|10.25|1
2024-03-03 10:11:16|07544|1010702|601952|13.56B|13560000000|9.84|6602181|-21.78|29|2024-04-25|15/03/2024|||||9.8400001525879|1|2024-04-19|15/12/2023|||||9.8400001525879|1
2024-03-03 10:11:22|07545|1024792|603286|2.08B|2080000000|18.23|7344855|3.64|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
2024-03-03 10:11:29|07546|994538|603036|2.36B|2360000000|11.47|5547784|-11.5|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
2024-03-03 10:11:35|07547|994533|603028|2.41B|2410000000|8.38|7736156|-24.37|29|2024-04-26|15/12/2023||0.07|||8.3800001144409|1|2024-04-25|15/03/2024|||||8.3800001144409|1
2024-03-03 10:11:42|07548|100503|600287|2.03B|2030000000|4.62|21141821|-17.5|30|2024-04-30|15/12/2023|||||4.6199998855591|1|2024-04-29|15/03/2024|||||4.6199998855591|1
2024-03-03 10:11:48|07549|100570|600370|7.91B|7910000000|2.030|9401770|-36.16|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
2024-03-03 10:11:55|07550|1010703|603269|1.7B|1700000000|10.79|4535626|-20.28|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
2024-03-03 10:12:01|07551|1162051|603530|8.08B|8080000000|18.69|10404417|15.23|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
2024-03-03 10:12:08|07552|101056|601218|2.95B|2950000000|3.040|13361348|-28.47|30|2024-04-12|15/03/2024|||||3.039999961853|1|2024-03-16|15/12/2023|||||3.039999961853|1
2024-03-03 10:12:14|07553|100860|600746|7.19B|7190000000|6.16|5149986|-29.28|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
2024-03-03 10:12:21|07554|100448|600220|3.14B|3140000000|1.760|20592271|-38.89|26|2023-04-28|15/03/2023|-0||342800000||2.4000000953674|1|2023-04-27|15/12/2022|0.01||482700000||2.4100000858307|1
2024-03-03 10:12:28|07555|1052656|603136|3.29B|3290000000|17.66|4506735|-41.62|29|2024-04-26|15/12/2023||0.16|||17.659999847412|1|2024-04-26|15/03/2024|||||17.659999847412|1
2024-03-03 10:12:34|07556|955762|603117|2.08B|2080000000|3.29|1152652|2.49|26|2023-04-28|15/03/2023|-0||123700000||3.2300000190735|1|2023-04-28|15/12/2022|-0.88||111500000||3.2300000190735|1
2024-03-03 10:12:40|07557|994559|603323|8.08B|8080000000|4.48|23079949|-11.11|29|2024-04-27|15/12/2023||0.16|||4.4800000190735|1|2024-04-26|15/03/2024|||||4.4800000190735|1
2024-03-03 10:12:47|07558|100434|600200|6.33B|6330000000|8.99|31142287|3.93|29|2024-04-25|15/12/2023|||||8.9899997711182|1|2024-04-24|15/03/2024|||||8.9899997711182|1
2024-03-03 10:12:54|07559|998089|603179|21.2B|21200000000|43.5|3604703|9.21|29|2024-04-29|15/03/2024|||||43.5|1|2024-03-26|15/12/2023||0.36|||43.5|1
2024-03-03 10:13:00|07560|1031317|603787|2.33B|2330000000|10.12|4002959|-50.47|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
2024-03-03 10:13:06|07561|100641|600486|22.27B|22270000000|54.8|1953449|-48.43|31|2024-04-23|15/03/2024|||||54.799999237061|1|2024-03-26|15/12/2023||0.5987||2430000000|54.799999237061|1
2024-03-03 10:13:13|07562|100908|600805|3.56B|3560000000|4.18|32639313|-12.73|30|2024-04-22|15/03/2024|||||4.1799998283386|1|2024-03-30|15/12/2023|||||4.1799998283386|1
2024-03-03 10:13:19|07563|1056006|603507|3.17B|3170000000|22.35|4025305|-47|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
2024-03-03 10:13:25|07564|100683|600522|45.67B|45670000000|13.38|46856297|-16.58|31|2024-04-26|15/03/2024|||||13.380000114441|1|2024-04-26|15/12/2023||0.24||49273000000|13.380000114441|1
2024-03-03 10:13:31|07565|1117756|601860|9.74B|9740000000|2.66|46988510|-1.85|25|2024-04-29|15/03/2024|||||2.6600000858307|1|2024-04-26|15/12/2023|||||2.6600000858307|1
2024-03-03 10:13:37|07566|100885|600770|4.94B|4940000000|3.80|12318114|-47.8|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
2024-03-03 10:13:44|07567|100707|600561|1.25B|1250000000|4.41|12811881|-25.88|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
2024-03-03 10:13:51|07568|100563|600362|55.61B|55610000000|19.71|15356639|-1.79|31|2024-04-24|15/03/2024||0.47|||19.709999084473|1|2024-03-27|15/12/2023||0.4||231319000000|19.709999084473|1
2024-03-03 10:13:57|07569|100487|600269|10.35B|10350000000|4.43|19728655|23.06|30|2024-04-24|15/03/2024|||||4.4299998283386|1|2024-03-26|15/12/2023|||||4.4299998283386|1
2024-03-03 10:14:03|07570|994624|603977|6.83B|6830000000|11|15750738|17.77|29|2024-04-24|15/03/2024|||||11|1|2024-03-28|15/12/2023|||||11|1
2024-03-03 10:14:10|07571|100625|600461|10.71B|10710000000|9.04|13094765|24.69|30|2024-05-01|15/03/2024|||||9.039999961853|1|2024-04-11|15/12/2023|||||9.039999961853|1
2024-03-03 10:14:16|07572|100527|600316|12.8B|12800000000|17.85|6006522|-36.34|31|2024-04-26|15/03/2024|||||17.85000038147|1|2024-03-16|15/12/2023|||||17.85000038147|1
2024-03-03 10:14:22|07573|100564|600363|13.86B|13860000000|30.44|6853802|-2.12|30|2024-04-26|15/03/2024|||||30.440000534058|1|2024-04-25|15/12/2023|||||30.440000534058|1
2024-03-03 10:14:29|07574|1031319|603985|8.49B|8490000000|19.25|20329523|-27.66|29|2024-04-25|15/03/2024|||||19.25|1|2024-04-25|15/12/2023||0.33|||19.25|1
2024-03-03 10:14:36|07575|1008682|603078|5.23B|5230000000|13.57|6186340|-20.71|29|2024-04-29|15/03/2024|||||13.569999694824|1|2024-02-29|15/12/2023|||||12.210000038147|1
2024-03-03 10:14:42|07576|100864|600750|14.51B|14510000000|23.28|8508741|41.52|31|2024-04-26|15/03/2024|||||23.280000686646|1|2024-03-23|15/12/2023|||||23.280000686646|1
2024-03-03 10:14:49|07577|101002|600976|8.51B|8510000000|56.01|2210184|-13.84|29|2024-04-18|15/03/2024|||||56.009998321533|1|2024-03-16|15/12/2023|||||56.009998321533|1
2024-03-03 10:14:55|07578|1072214|603871|16.33B|16330000000|23.47|5664017|-5.55|29|2024-04-26|15/03/2024|||||23.469999313354|1|2024-04-18|15/12/2023|||||23.469999313354|1
2024-03-03 10:15:01|07579|101111|601718|12.47B|12470000000|2.84|32552812|-13.15|30|2024-04-25|15/03/2024|||||2.8399999141693|1|2024-04-13|15/12/2023|||||2.8399999141693|1
2024-03-03 10:15:09|07580|101086|601518|4.52B|4520000000|2.390|21776699|-21.64|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
2024-03-03 10:15:15|07581|100424|600189|6.11B|6110000000|8.54|19626695|23.23|30|2024-04-29|15/03/2024|||||8.539999961853|1|2024-04-15|15/12/2023|||||8.539999961853|1
2024-03-03 10:15:23|07582|100561|600360|6.21B|6210000000|6.47|17778401|-10.26|30|2024-04-30|15/12/2023|||||6.4699997901917|1|2024-04-26|15/03/2024|||||6.4699997901917|1
2024-03-03 10:15:29|07583|100974|600881|5.04B|5040000000|1.55|19466628|-36.48|30|2024-04-29|15/03/2024|||||1.5499999523163|1|2024-04-27|15/12/2023|||||1.5499999523163|1
2024-03-03 10:15:36|07584|100910|600807|2.36B|2360000000|2.67|24957311|-22.61|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
2024-03-03 10:15:43|07585|101138|601958|32.75B|32750000000|10.15|17830788|-23.4|30|2024-04-23|15/03/2024|||||10.14999961853|1|2024-04-03|15/12/2023|||||10.14999961853|1
2024-03-03 10:15:50|07586|1162088|603279|11.56B|11560000000|20.33|4836330|-34.63|20|2024-04-25|15/03/2024|||||20.329999923706|1|2024-04-25|15/12/2023|||||20.329999923706|1
2024-03-03 10:15:57|07587|942833|603518|3.19B|3190000000|9.3|15586492|7.27|29|2024-04-26|15/12/2023|||||9.3000001907349|1|2024-04-25|15/03/2024|||||9.3000001907349|1
2024-03-03 10:16:03|07588|1093913|603657|1.45B|1450000000|10.53|2523818|-38.1|29|2024-04-26|15/03/2024|||||10.529999732971|1|2024-04-20|15/12/2023|||||10.529999732971|1
2024-03-03 10:16:10|07589|994619|603919|10.6B|10600000000|20.9|3403759|-26.97|30|2024-04-22|15/03/2024|||||20.89999961853|1|2024-03-16|15/12/2023||0.19|||20.89999961853|1
2024-03-03 10:16:16|07590|100375|600127|4.45B|4450000000|6.93|14748965|-11.49|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
2024-03-03 10:16:22|07591|1161401|601778|11.96B|11960000000|3.37|50561127|-36.42|19|2024-04-26|15/03/2024|||||3.3699998855591|1|2024-03-29|15/12/2023||0.02|||3.3699998855591|1
2024-03-03 10:16:29|07592|101027|601007|2.64B|2640000000|6.78|11836175|-37.11|30|2024-04-29|15/03/2024|||||6.7800002098083|1|2024-03-30|15/12/2023||-0.05|||6.7800002098083|1
2024-03-03 10:16:35|07593|101022|601001|23.87B|23870000000|14.26|17501806|11.32|31|2024-04-29|15/03/2024|||||14.260000228882|1|2024-04-27|15/12/2023|||||14.260000228882|1
2024-03-03 10:16:41|07594|1031312|603113|6B|6000000000|7.14|6334018|-31.01|29|2024-04-27|15/12/2023|||||7.1399998664856|1|2024-04-26|15/03/2024|||||7.1399998664856|1
2024-03-03 10:16:48|07595|100651|600495|4.45B|4450000000|3.68|17230500|-8.46|30|2024-04-29|15/03/2024|||||3.6800000667572|1|2024-04-11|15/12/2023|||||3.6800000667572|1
2024-03-03 10:16:55|07596|100435|600201|9.45B|9450000000|8.69|14962268|-28.54|31|2024-04-26|15/12/2023||0.06|||8.6899995803833|1|2024-04-19|15/03/2024||||2423000000|8.6899995803833|1
2024-03-03 10:17:02|07597|101160|603399|4.09B|4090000000|7.88|20360660|-46.28|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
2024-03-03 10:17:09|07598|100425|600190|4.79B|4790000000|2.53|15256186|-28.93|30|2024-04-29|15/03/2024|||||2.5299999713898|1|2024-04-27|15/12/2023|||||2.5299999713898|1
2024-03-03 10:17:16|07599|101203|900952|666.13M|666130000|0.182|175885|-34.06|30|2024-04-29|15/03/2024|||||0.18199999630451|1|2024-04-27|15/12/2023|||||0.18199999630451|1
2024-03-03 10:17:23|07600|101136|601929|5.76B|5760000000|1.650|127404479|-22.17|26|2023-04-28|15/03/2023|||468700000||2.039999961853|1|2023-04-28|15/12/2022|-0.1||562300000||2.039999961853|1
2024-03-03 10:17:30|07601|101090|601566|5.24B|5240000000|9.12|5397198|-27.96|31|2024-04-26|15/12/2023|||||9.1199998855591|1|2024-04-24|15/03/2024|||||9.1199998855591|1
2024-03-03 10:17:37|07602|100578|600380|22.48B|22480000000|12.05|10247356|-6.3|30|2024-04-29|15/03/2024|||||12.050000190735|1|2024-04-03|15/12/2023||0.18||19832000000|12.050000190735|1
2024-03-03 10:17:43|07603|1043300|603127|12.55B|12550000000|18.23|11552378|-68.05|29|2024-04-25|15/03/2024||0.18|||18.229999542236|1|2024-03-29|15/12/2023||0.1434||826240000|18.229999542236|1
2024-03-03 10:17:50|07604|101005|600998|30.46B|30460000000|8|15900311|-45.28|31|2024-04-27|15/12/2023||0.01|||8|1|2024-04-23|15/03/2024||0.22|||8|1
2024-03-03 10:17:57|07605|100966|600872|19.49B|19490000000|25.28|11993152|-31.4|31|2024-04-25|15/03/2024|||||25.280000686646|1|2024-03-26|15/12/2023||-0.0291||1310000000|25.280000686646|1
2024-03-03 10:18:02|07606|998090|603517|14.19B|14190000000|22.48|8322352|-55.68|29|2024-04-30|15/12/2023||0.3052||1960000000|22.479999542236|1|2024-04-30|15/03/2024|||||22.479999542236|1
2024-03-03 10:18:09|07607|953925|603885|28.67B|28670000000|12.98|14087829|-26.96|31|2024-04-29|15/03/2024|||||12.979999542236|1|2024-04-09|15/12/2023||-0.06|||12.979999542236|1
2024-03-03 10:18:15|07608|1024782|603617|2.53B|2530000000|6.46|6635148|-32.29|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
2024-03-03 10:18:22|07609|101066|601216|32.82B|32820000000|3.89|32036314|-12.78|31|2024-04-26|15/03/2024|||||3.8900001049042|1|2024-04-26|15/12/2023|||||3.8900001049042|1
2024-03-03 10:18:29|07610|101020|600997|12.54B|12540000000|7.90|12322674|4.91|30|2024-04-26|15/03/2024|||||7.9000000953674|1|2024-03-30|15/12/2023||0.04|||7.9000000953674|1
2024-03-03 10:18:34|07611|101204|900953|200.32M|200320000|0.313|350452|-29.35|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
2024-03-03 10:18:40|07612|100327|600076|2.93B|2930000000|2.18|12801587|-30.57|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
2024-03-03 10:18:46|07613|1162085|603786|26.7B|26700000000|66.1|1018755|8.18|21|2024-04-26|15/03/2024||0.36|||66.099998474121|1|2024-04-20|15/12/2023||0.4935||1100000000|66.099998474121|1
2024-03-03 10:18:53|07614|100657|600499|22.82B|22820000000|11.9|20929580|-24.59|30|2024-04-29|15/03/2024|||||11.89999961853|1|2024-03-26|15/12/2023|||||11.89999961853|1
2024-03-03 10:18:58|07615|1162064|603610|3.7B|3700000000|10.49|7577080|-19.62|21|2024-04-29|15/03/2024|||||10.489999771118|1|2024-04-19|15/12/2023|||||10.489999771118|1
2024-03-03 10:19:04|07616|1062257|603161|1.83B|1830000000|13.75|4942794|-15.12|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
2024-03-03 10:19:10|07617|1162092|603662|8.59B|8590000000|30.41|11103542|58.63|20|2024-04-30|15/12/2023|||||30.409999847412|1|2024-04-25|15/03/2024|||||30.409999847412|1
2024-03-03 10:19:17|07618|953122|603355|12.71B|12710000000|22.15|1540394|-26.97|31|2024-04-26|15/03/2024|||||22.14999961853|1|2024-04-26|15/12/2023||0.38|||22.14999961853|1
2024-03-03 10:19:24|07619|100387|600143|19.18B|19180000000|7.18|19829951|-27.55|30|2024-04-30|15/12/2023|||||7.1799998283386|1|2024-04-23|15/03/2024|||||7.1799998283386|1
2024-03-03 10:19:31|07620|100668|600506|2.08B|2080000000|10.84|20118041|-11|26|2023-04-28|15/03/2023|||684100000||11.090000152588|1|2023-04-03|15/12/2022|0.03||374800000||11.279999732971|1
2024-03-03 10:19:38|07621|100607|600422|15.06B|15060000000|19.87|9584368|7.75|30|2024-04-15|15/03/2024|||||19.870000839233|1|2024-03-22|15/12/2023|||||19.870000839233|1
2024-03-03 10:19:44|07622|102093|600579|3.76B|3760000000|7.58|21063361|9.22|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
2024-03-03 10:19:51|07623|1072211|603680|6.04B|6040000000|7.71|2961878|-15.46|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
2024-03-03 10:19:58|07624|942821|601579|4.45B|4450000000|9.29|3553906|-29.62|30|2024-04-26|15/03/2024|||||9.289999961853|1|2024-03-30|15/12/2023|||||9.289999961853|1
2024-03-03 10:20:04|07625|996183|603626|3.4B|3400000000|6.13|20875135|-22.89|29|2024-04-29|15/03/2024|||||6.1300001144409|1|2024-04-18|15/12/2023|||||6.1300001144409|1
2024-03-03 10:20:10|07626|100323|600053|7.85B|7850000000|18.11|17128242|11.93|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
2024-03-03 10:20:16|07627|996094|603929|4.21B|4210000000|19.75|5394721|12.34|28|2024-04-26|15/03/2024|||||19.75|1|2024-03-13|15/12/2023|||||19.75|1
2024-03-03 10:20:24|07628|997888|603630|2.61B|2610000000|11.60|3228058|-23.43|29|2024-04-30|15/12/2023||0.12|||11.60000038147|1|2024-04-26|15/03/2024|||||11.60000038147|1
2024-03-03 10:20:30|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
2024-03-03 10:20:36|07630|101117|601798|2.95B|2950000000|8.32|15907710|-5.88|30|2024-04-16|15/03/2024|||||8.3199996948242|1|2024-04-10|15/12/2023|||||8.3199996948242|1
2024-03-03 10:20:43|07631|100538|600328|11.48B|11480000000|7.8|12260398|-51.58|30|2024-04-26|15/03/2024|||||7.8000001907349|1|2024-03-28|15/12/2023|||||7.8000001907349|1
2024-03-03 10:20:51|07632|100427|600192|1.9B|1900000000|4.29|12505629|-28.62|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
2024-03-03 10:20:58|07633|942597|603169|7.25B|7250000000|5.55|14959008|-21.05|29|2024-04-25|15/03/2024|||||5.5500001907349|1|2024-03-30|15/12/2023|||||5.5500001907349|1
2024-03-03 10:21:05|07634|100850|600738|3.24B|3240000000|4.25|14948300|-38.05|29|2024-04-29|15/03/2024|||||4.25|1|2024-04-27|15/12/2023||0.04|||4.25|1
2024-03-03 10:21:12|07635|100749|600612|27.57B|27570000000|68.69|1506352|40.01|30|2024-04-30|15/12/2023||0.665|||68.690002441406|1|2024-04-26|15/03/2024|||||68.690002441406|1
2024-03-03 10:21:19|07636|101761|900905|3.83B|3830000000|3.91|521311|20.49|28|2024-04-30|15/12/2023||0.665|||3.9070000648498|1|2024-04-26|15/03/2024|||||3.9070000648498|1
2024-03-03 10:21:25|07637|951040|603883|17.76B|17760000000|30.37|4590735|-21.52|30|2024-04-30|15/12/2023||0.45||7310000000|30.370000839233|1|2024-04-26|15/03/2024||0.47||6070000000|30.370000839233|1
2024-03-03 10:21:31|07638|100775|600644|2.96B|2960000000|5.49|5529943|-30.24|25|2023-04-27|15/03/2023|-0.02||||6.7699999809265|1|2023-03-30|15/12/2022|-0.07||||7.0799999237061|1
2024-03-03 10:21:38|07639|1057307|603477|16.4B|16400000000|32.2|6443901|30.63|29|2024-04-29|15/03/2024|||||32.200000762939|1|2024-03-23|15/12/2023|||||32.200000762939|1
2024-03-03 10:21:44|07640|100853|600739|16.76B|16760000000|11.01|7832355|-19.34|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
2024-03-03 10:21:51|07641|951033|603315|3.53B|3530000000|11.03|7486419|-36.54|25|2023-04-27|15/03/2023|0.03||200800000||12.939999580383|1|2023-04-24|15/12/2022|0.02||352500000||14|1
2024-03-03 10:21:58|07642|942812|600758|4.18B|4180000000|3.22|14574756|-22.41|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
2024-03-03 10:22:04|07643|100517|600303|2.07B|2070000000|3.07|7752762|-43.04|30|2024-04-29|15/03/2024|||||3.0699999332428|1|2024-04-26|15/12/2023|||||3.0699999332428|1
2024-03-03 10:22:10|07644|100781|600653|3.21B|3210000000|1.650|24771123|-14.95|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
2024-03-03 10:22:17|07645|942834|603609|6.39B|6390000000|7.11|4492564|-42.52|30|2024-04-30|15/03/2024|||||7.1100001335144|1|2024-03-30|15/12/2023||0.22|||7.1100001335144|1
2024-03-03 10:22:24|07646|101114|601777|14.97B|14970000000|3.28|20299888|-20.77|30|2024-04-26|15/03/2024|||||3.2799999713898|1|2024-04-13|15/12/2023|||||3.2799999713898|1
2024-03-03 10:22:30|07647|994604|603823|3.04B|3040000000|7.38|2456811|-63.41|28|2024-04-30|15/12/2023|||||7.3800001144409|1|2024-04-25|15/03/2024|||||7.3800001144409|1
2024-03-03 10:22:37|07648|994582|603636|6.36B|6360000000|10.96|10501864|-33.58|29|2024-04-30|15/12/2023|||||10.960000038147|1|2024-04-25|15/03/2024|||||10.960000038147|1
2024-03-03 10:22:44|07649|100462|600231|5.13B|5130000000|1.800|11508255|-28|29|2024-04-26|15/03/2024|||||1.7999999523163|1|2024-04-25|15/12/2023|||||1.7999999523163|1
2024-03-03 10:22:51|07650|100636|600480|8.84B|8840000000|9.40|21338383|10.98|31|2024-04-30|15/12/2023|||||9.3999996185303|1|2024-04-23|15/03/2024|||||9.3999996185303|1
2024-03-03 10:22:58|07651|100349|600099|1.67B|1670000000|7.62|11615241|-22.01|25|2023-04-27|15/03/2023|0.01||201300000||8.079999923706|1|2023-03-24|15/12/2022|||196100000||9.1599998474121|1
2024-03-03 10:23:05|07652|953923|603669|2.77B|2770000000|3.84|4673985|-35.24|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
2024-03-03 10:23:11|07653|101024|601003|7.56B|7560000000|2.95|9387521|-33.11|29|2024-04-27|15/12/2023||0.09|||2.9500000476837|1|2024-04-25|15/03/2024|||||2.9500000476837|1
2024-03-03 10:23:18|07654|100457|600249|2.56B|2560000000|4.66|28590314|-14.96|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
2024-03-03 10:23:25|07655|101167|603766|10.68B|10680000000|5.20|14702020|-3.88|30|2024-04-27|15/12/2023|||||5.1999998092651|1|2024-04-25|15/03/2024|||||5.1999998092651|1
2024-03-03 10:23:31|07656|100656|600491|4.56B|4560000000|2.98|27028661|-46.98|30|2024-04-25|15/03/2024|||||2.9800000190735|1|2024-04-24|15/12/2023|||||2.9800000190735|1
2024-03-03 10:23:37|07657|100948|600853|3.91B|3910000000|3.85|43637436|-15.2|30|2024-04-26|15/03/2024|||||3.8499999046326|1|2024-03-30|15/12/2023||0.22|||3.8499999046326|1
2024-03-03 10:23:44|07658|101153|603003|3.61B|3610000000|9.30|28814478|4.61|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
2024-03-03 10:23:50|07659|100421|600186|8.32B|8320000000|4.690|105277766|71.17|25|2023-04-28|15/03/2023|0.01||455800000||2.7999999523163|1|2023-03-30|15/12/2022|-0||376100000||2.7400000095367|1
2024-03-03 10:23:56|07660|100382|600135|3.34B|3340000000|6.04|8298193|-26.96|26|2023-04-25|15/03/2023|||492600000||7.1799998283386|1|2023-04-25|15/12/2022|0.01||443000000||7.1799998283386|1
2024-03-03 10:24:03|07661|100400|600167|13.35B|13350000000|5.9|7318912|-11.14|29|2024-04-30|15/12/2023|||||5.9000000953674|1|2024-04-26|15/03/2024|||||5.9000000953674|1
2024-03-03 10:24:09|07662|100970|600876|6.07B|6070000000|12.45|2884341|-41.44|31|2024-04-26|15/03/2024|||||12.449999809265|1|2024-03-16|15/12/2023|||||12.449999809265|1
2024-03-03 10:24:16|07663|100452|600223|9.17B|9170000000|9.02|8950671|-22.38|30|2024-04-29|15/03/2024|||||9.0200004577637|1|2024-03-22|15/12/2023||0.1|||9.0200004577637|1
2024-03-03 10:24:23|07664|100891|600783|8.63B|8630000000|11.59|3846505|-16.38|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
2024-03-03 10:24:30|07665|100892|600784|3.54B|3540000000|5.24|6435508|-22.37|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
2024-03-03 10:24:37|07666|100911|600808|17.51B|17510000000|2.63|34239231|-16.24|31|2024-04-26|15/03/2024||-0.0362||19470000000|2.6300001144409|1|2024-03-29|15/12/2023||-0.0545||21050000000|2.6300001144409|1
2024-03-03 10:24:44|07667|100928|600828|5.58B|5580000000|3.22|20429894|-12.74|30|2024-04-29|15/03/2024|||||3.2200000286102|1|2024-03-21|15/12/2023|||||3.2200000286102|1
2024-03-03 10:24:50|07668|100546|600337|3.62B|3620000000|2.45|14879061|-25.53|30|2024-04-29|15/12/2023|||||2.4500000476837|1|2024-04-25|15/03/2024|||||2.4500000476837|1
2024-03-03 10:24:56|07669|101004|600993|10.21B|10210000000|23.68|3928118|-11.58|30|2024-04-29|15/03/2024|||||23.680000305176|1|2024-04-13|15/12/2023|||||23.680000305176|1
2024-03-03 10:25:04|07670|100967|600873|31.39B|31390000000|10.74|19378752|3.27|31|2024-04-26|15/03/2024|||||10.739999771118|1|2024-03-19|15/12/2023|||||10.739999771118|1
2024-03-03 10:25:10|07671|100957|600863|28.65B|28650000000|4.39|87664834|21.94|30|2024-04-26|15/12/2023||0.08|||4.3899998664856|1|2024-04-26|15/03/2024|||||4.3899998664856|1
2024-03-03 10:25:16|07672|101098|601618|63.06B|63060000000|3.34|93060078|-9.49|31|2024-04-26|15/03/2024|||||3.3399999141693|1|2024-03-29|15/12/2023||0.18|||3.3399999141693|1
2024-03-03 10:25:23|07673|100798|600683|3.01B|3010000000|4.07|19045749|-21.58|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
2024-03-03 10:25:28|07674|1141908|688029|13.77B|13770000000|73.28|1708830|-10.48|24|2024-04-26|15/12/2023||0.43||670000000|73.279998779297|1|2024-04-24|15/03/2024|||||73.279998779297|1
2024-03-03 10:25:34|07675|1141902|688016|14.6B|14600000000|189.5|661726|-1.1|24|2024-04-29|15/03/2024|||||189.5|1|2024-03-28|15/12/2023||1.16||342830000|189.5|1
2024-03-03 10:25:41|07676|1088708|603713|8.17B|8170000000|49.7|1621331|-60.67|27|2024-04-26|15/03/2024|||||49.700000762939|1|2024-04-12|15/12/2023||0.92||3260000000|49.700000762939|1
2024-03-03 10:25:47|07677|100466|600235|1.62B|1620000000|4.62|9193635|-21.83|26|2023-04-25|15/03/2023|0.01||381800000||5.1500000953674|1|2023-03-30|15/12/2022|-0||455500000||5.4899997711182|1
2024-03-03 10:25:53|07678|1118180|601615|22.23B|22230000000|10.19|35156484|-59.61|26|2024-04-29|15/12/2023||0.7181||10500000000|10.189999580383|1|2024-04-26|15/03/2024||0.18|||10.189999580383|1
2024-03-03 10:26:00|07679|100585|600390|23.08B|23080000000|5.13|49611254|-6.22|30|2024-04-25|15/12/2023|||||5.1300001144409|1|2024-04-24|15/03/2024|||||5.1300001144409|1
2024-03-03 10:26:06|07680|100326|600058|9.26B|9260000000|8.64|4513578|-12.11|30|2024-04-29|15/03/2024|||||8.6400003433228|1|2024-03-30|15/12/2023|||||8.6400003433228|1
2024-03-03 10:26:11|07681|1141896|688008|60.55B|60550000000|53.17|10307453|-7.72|24|2024-04-26|15/03/2024||0.2879||910550000|53.169998168945|1|2024-04-10|15/12/2023||0.2565||785640000|53.169998168945|1
2024-03-03 10:26:18|07682|100559|600356|1.97B|1970000000|6.59|4999599|-22.29|30|2024-04-29|15/03/2024|||||6.5900001525879|1|2024-03-15|15/12/2023|||||6.5900001525879|1
2024-03-03 10:26:24|07683|1072209|603506|1.58B|1580000000|8.41|3357633|-36.29|29|2024-04-24|15/03/2024|||||8.4099998474121|1|2024-04-20|15/12/2023|||||8.4099998474121|1
2024-03-03 10:26:31|07684|994608|603859|6.15B|6150000000|37.32|2233975|-4.97|29|2024-04-25|15/03/2024|||||37.319999694824|1|2024-04-16|15/12/2023|||||37.319999694824|1
2024-03-03 10:26:36|07685|1162071|||||||20|2024-04-25|15/03/2024|||||10.920000076294|1|2024-03-09|15/12/2023|||||10.920000076294|1
2024-03-03 10:26:41|07686|1054853|603912|4.12B|4120000000|7.60|11565833|-45.21|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
2024-03-03 10:26:48|07687|100980|600889|1.5B|1500000000|4.09|14630238|-24.54|29|2024-04-25|15/03/2024|||||4.0900001525879|1|2024-03-29|15/12/2023|||||4.0900001525879|1
2024-03-03 10:26:54|07688|1162044|603982|2.75B|2750000000|10.52|5901508|-51.07|21|2024-04-26|15/03/2024|||||10.520000457764|1|2024-04-25|15/12/2023|||||10.520000457764|1
2024-03-03 10:27:01|07689|100680|600533|2.49B|2490000000|2.37|14426110|-38.76|30|2024-04-30|15/12/2023|||||2.3699998855591|1|2024-04-29|15/03/2024|||||2.3699998855591|1
2024-03-03 10:27:08|07690|100318|600064|10.83B|10830000000|6.26|14363341|-9.8|30|2024-05-01|15/03/2024|||||6.2600002288818|1|2024-04-27|15/12/2023|||||6.2600002288818|1
2024-03-03 10:27:15|07691|1024773|603042|1.81B|1810000000|11.25|8437166|-35.42|25|2023-04-28|15/03/2023|-0.12||216600000||11.430000305176|1|2023-04-19|15/12/2022|-0.42||235000000||12.609999656677|1
2024-03-03 10:27:21|07692|954958|603066|3.49B|3490000000|11.88|27246534|-2.62|30|2024-04-26|15/03/2024|||||11.880000114441|1|2024-04-26|15/12/2023|||||11.880000114441|1
2024-03-03 10:27:28|07693|100499|600282|26.14B|26140000000|4.24|55481273|5.21|31|2024-04-26|15/03/2024|||||4.2399997711182|1|2024-03-09|15/12/2023|||||4.2399997711182|1
2024-03-03 10:27:35|07694|942826|603111|5.15B|5150000000|5.60|15043901|17.4|30|2024-04-29|15/03/2024|||||5.5999999046326|1|2024-04-19|15/12/2023|||||5.5999999046326|1
2024-03-03 10:27:41|07695|1031224|603707|22.33B|22330000000|13.86|10237243|-17.79|29|2024-04-27|15/12/2023|||||13.859999656677|1|2024-04-26|15/03/2024|||||13.859999656677|1
2024-03-03 10:27:48|07696|1024786|603326|2.28B|2280000000|7.05|9825896|-24.36|29|2024-04-30|15/03/2024|||||7.0500001907349|1|2024-04-20|15/12/2023|||||7.0500001907349|1
2024-03-03 10:27:54|07697|942813|600775|7.97B|7970000000|10.90|69191563|-2.59|30|2024-04-25|15/03/2024|||||10.89999961853|1|2024-03-28|15/12/2023|||||10.89999961853|1
2024-03-03 10:28:00|07698|100824|600713|5.91B|5910000000|4.51|15577733|-17.85|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
2024-03-03 10:28:05|07699|1081737|601990|30.23B|30230000000|8.20|22749651|-9.69|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
2024-03-03 10:28:12|07700|1162075|601975|14.74B|14740000000|3.07|89559175|-28.27|21|2024-04-18|15/03/2024|||||3.0699999332428|1|2024-03-26|15/12/2023|||||3.0699999332428|1
2024-03-03 10:28:18|07701|100458|600250|2.6B|2600000000|8.37|34472436|38.58|23|2022-10-30|15/09/2022|||221000000||4.5700001716614|1|2022-08-30|15/06/2022|-0.17||297000000||5.1599998474121|1
2024-03-03 10:28:24|07702|1121156|603351|2.85B|2850000000|21.03|594943|-16.15|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
2024-03-03 10:28:31|07703|942808|600682|8.5B|8500000000|6.35|11511461|-33.72|30|2024-04-30|15/12/2023|||||6.3499999046326|1|2024-04-26|15/03/2024|||||6.3499999046326|1
2024-03-03 10:28:38|07704|100823|600712|2.07B|2070000000|3.80|36532809|-7.54|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
2024-03-03 10:28:45|07705|953928|603968|2.24B|2240000000|10.70|1323122|-49.67|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
2024-03-03 10:28:51|07706|1162094|603115|2.7B|2700000000|11.28|1925714|-37.33|21|2024-04-26|15/03/2024|||||11.279999732971|1|2024-04-18|15/12/2023|||||11.279999732971|1
2024-03-03 10:28:58|07707|100584|600389|6.15B|6150000000|13.87|4133907|-68.54|30|2024-04-23|15/12/2023|||||13.869999885559|1|2024-04-16|15/03/2024|||||13.869999885559|1
2024-03-03 10:29:05|07708|994561|603339|3.14B|3140000000|10.15|3576931|-32.2|30|2024-04-23|15/03/2024|||||10.14999961853|1|2024-03-28|15/12/2023|||||10.14999961853|1
2024-03-03 10:29:11|07709|100598|600406|187.16B|187160000000|23.3|20668248|-12.57|31|2024-04-29|15/03/2024||0.08|||23.299999237061|1|2024-04-26|15/12/2023||0.386||23860000000|23.299999237061|1
2024-03-03 10:29:18|07710|100351|600114|8.54B|8540000000|13.86|19425389|38.32|30|2024-04-27|15/12/2023|||||13.859999656677|1|2024-04-26|15/03/2024|||||13.859999656677|1
2024-03-03 10:29:25|07711|100838|600718|10.34B|10340000000|8.65|14389484|-23.65|30|2024-04-26|15/03/2024|||||8.6499996185303|1|2024-04-11|15/12/2023||0.38|||8.6499996185303|1
2024-03-03 10:29:32|07712|1054842|603110|3.79B|3790000000|18.81|3931641|-53.12|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
2024-03-03 10:29:38|07713|100771|600640|12.09B|12090000000|15.20|19083666|29.91|30|2024-04-29|15/03/2024|||||15.199999809265|1|2024-04-26|15/12/2023|||||15.199999809265|1
2024-03-03 10:29:44|07714|101166|603699|12.32B|12320000000|16.2|4587075|41.73|30|2024-04-29|15/03/2024|||||16.200000762939|1|2024-04-13|15/12/2023||0.17|||16.200000762939|1
2024-03-03 10:29:50|07715|100377|600130|2.95B|2950000000|3.84|23315277|-21.15|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
2024-03-03 10:29:56|07716|101038|601137|11.62B|11620000000|14.89|12141211|-16.44|30|2024-04-26|15/03/2024|||||14.890000343323|1|2024-04-23|15/12/2023|||||14.890000343323|1
2024-03-03 10:30:02|07717|101116|601789|4.18B|4180000000|3.85|15644514|-29.62|30|2024-04-23|15/03/2024|||||3.8499999046326|1|2024-04-16|15/12/2023|||||3.8499999046326|1
2024-03-03 10:30:09|07718|100878|600768|1.11B|1110000000|8.30|3985749|-25.76|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
2024-03-03 10:30:16|07719|100834|600724|5.69B|5690000000|3.94|14591472|-5.29|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
2024-03-03 10:30:22|07720|994598|603788|2.64B|2640000000|11.85|4455600|-0.17|30|2024-04-23|15/03/2024|||||11.85000038147|1|2024-04-20|15/12/2023|||||11.85000038147|1
2024-03-03 10:30:29|07721|994523|601882|14.99B|14990000000|28.71|3097848|-7.24|30|2024-04-26|15/03/2024|||||28.709999084473|1|2024-03-26|15/12/2023||0.2499||823500000|28.709999084473|1
2024-03-03 10:30:35|07722|1057311|603917|2.22B|2220000000|14.17|2921642|-53.39|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
2024-03-03 10:30:41|07723|945938|603997|14.92B|14920000000|12.89|8828566|-7.73|30|2024-04-26|15/03/2024||||21580000000|12.890000343323|1|2024-04-26|15/12/2023|||||12.890000343323|1
2024-03-03 10:30:47|07724|1162036|601609|8.34B|8340000000|5.81|8110009|-17.82|21|2024-04-29|15/03/2024|||||5.8099999427795|1|2024-04-23|15/12/2023|||||5.8099999427795|1
2024-03-03 10:30:54|07725|100817|600699|22.75B|22750000000|16.74|19633132|7.93|31|2024-04-23|15/03/2024||0.25|||16.739999771118|1|2024-03-28|15/12/2023||0.2287||15900000000|16.739999771118|1
2024-03-03 10:30:59|07726|1056002|603076|2.87B|2870000000|23.80|1222603|-45.92|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
2024-03-03 10:31:05|07727|100902|600798|3.82B|3820000000|3.17|21205038|-20.55|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
2024-03-03 10:31:12|07728|1008683|603538|2.92B|2920000000|13.70|4219962|-47.93|29|2024-04-30|15/12/2023|||||13.699999809265|1|2024-04-23|15/03/2024|||||13.699999809265|1
2024-03-03 10:31:19|07729|942596|603606|26.77B|26770000000|38.92|8094566|-27.12|30|2024-04-22|15/03/2024||0.8642||2700000000|38.919998168945|1|2024-03-21|15/12/2023||0.58||1610000000|38.919998168945|1
2024-03-03 10:31:26|07730|996092|603877|7.34B|7340000000|15.48|6012066|-30.86|29|2024-04-30|15/03/2024||1.73||11265000000|15.479999542236|1|2024-03-22|15/12/2023||0.44|||15.479999542236|1
2024-03-03 10:31:32|07731|1141893|688005|15.49B|15490000000|31.98|5369459|-54.02|24|2024-04-26|15/03/2024|||||31.979999542236|1|2024-03-30|15/12/2023||0.37|||31.979999542236|1
2024-03-03 10:31:39|07732|101091|601567|38.75B|38750000000|27.46|9348527|101.91|30|2024-04-26|15/12/2023|||||27.459999084473|1|2024-04-23|15/03/2024|||||27.459999084473|1
2024-03-03 10:31:46|07733|100975|600884|25.56B|25560000000|11.45|17730265|-36.28|31|2024-04-26|15/12/2023||0.45|||11.449999809265|1|2024-04-25|15/03/2024||0.20|||11.449999809265|1
2024-03-03 10:31:52|07734|999086|603178|8.19B|8190000000|34.65|24992802|218.47|29|2024-04-25|15/03/2024|||||34.650001525879|1|2024-04-23|15/12/2023|||||34.650001525879|1
2024-03-03 10:31:59|07735|994529|603015|3.28B|3280000000|8.12|14328465|3.05|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
2024-03-03 10:32:05|07736|101010|600982|4.12B|4120000000|3.69|12105268|-18.9|25|2023-04-28|15/03/2023|0.01||||4.2300000190735|1|2023-04-17|15/12/2022|0.16||||4.2600002288818|1
2024-03-03 10:32:12|07737|996077|603266|4.14B|4140000000|20.81|14055628|48.43|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
2024-03-03 10:32:20|07738|994521|601689|64.39B|64390000000|58.43|12963438|-4.21|31|2024-04-25|15/03/2024||0.585||6280000000|58.430000305176|1|2024-04-23|15/12/2023||0.5354||5640000000|58.430000305176|1
2024-03-03 10:32:26|07739|100321|600051|1.79B|1790000000|5.76|4481440|-28.18|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
2024-03-03 10:32:32|07740|1118182|603700|2.21B|2210000000|11.02|2588763|-22.28|25|2024-04-26|15/03/2024|||||11.020000457764|1|2024-04-16|15/12/2023|||||11.020000457764|1
2024-03-03 10:32:38|07741|1024778|603305|14.32B|14320000000|15.34|11812228|-42.75|29|2024-04-26|15/12/2023||0.25||7339000000|15.340000152588|1|2024-04-25|15/03/2024||0.26|||15.340000152588|1
2024-03-03 10:32:44|07742|1162069|603297|8.58B|8580000000|77.15|1026972|-18.97|21|2024-04-27|15/12/2023||0.66||1209000000|77.150001525879|1|2024-04-23|15/03/2024|||||77.150001525879|1
2024-03-03 10:32:51|07743|100566|600366|6.79B|6790000000|6.18|13180722|-40.35|31|2024-04-30|15/12/2023|||||6.1799998283386|1|2024-04-26|15/03/2024|||||6.1799998283386|1
2024-03-03 10:32:56|07744|100952|600857|1.56B|1560000000|6.94|3165150|-36.21|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
2024-03-03 10:33:03|07745|101033|601018|68.28B|68280000000|3.51|24863168|-5.39|30|2024-04-26|15/03/2024|||||3.5099999904633|1|2024-03-28|15/12/2023|||||3.5099999904633|1
2024-03-03 10:33:08|07746|1162074|600989|111.61B|111610000000|15.26|16719522|-5.57|21|2024-04-17|15/03/2024|||||15.260000228882|1|2024-03-22|15/12/2023||0.27|||15.260000228882|1
2024-03-03 10:33:15|07747|100620|600449|7.56B|7560000000|15.81|14684701|3.06|30|2024-04-29|15/03/2024|||||15.810000419617|1|2024-03-28|15/12/2023|||||15.810000419617|1
2024-03-03 10:33:23|07748|1031217|601619|8.11B|8110000000|3.33|19322758|-25.17|28|2024-04-29|15/03/2024|||||3.329999923706|1|2024-04-23|15/12/2023|||||3.329999923706|1
2024-03-03 10:33:29|07749|100398|600165|1.46B|1460000000|2.13|23105319|-68.63|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
2024-03-03 10:33:35|07750|945173|603611|4.62B|4620000000|17.94|4459130|-20.23|30|2024-04-26|15/03/2024|||||17.940000534058|1|2024-04-18|15/12/2023|||||17.940000534058|1
2024-03-03 10:33:41|07751|100914|600812|8.51B|8510000000|4.96|13528934|-21.52|30|2024-04-25|15/03/2024|||||4.960000038147|1|2024-03-30|15/12/2023|||||4.960000038147|1
2024-03-03 10:33:48|07752|100419|600184|4.9B|4900000000|9.63|5127700|-28.4|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
2024-03-03 10:33:54|07753|100483|600262|2.6B|2600000000|15.30|2787810|-18.27|30|2024-04-23|15/03/2024|||||15.300000190735|1|2024-04-16|15/12/2023|||||15.300000190735|1
2024-03-03 10:34:02|07754|100615|600435|14.44B|14440000000|9.63|28276904|-21.64|31|2024-04-19|15/03/2024|||||9.6300001144409|1|2024-04-18|15/12/2023|||||9.6300001144409|1
2024-03-03 10:34:09|07755|101149|601999|3.43B|3430000000|6.23|25510729|-9.84|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
2024-03-03 10:34:15|07756|100365|600110|8.26B|8260000000|4.76|15232250|-42.23|30|2024-04-26|15/12/2023||0.1169||2480000000|4.7600002288818|1|2024-04-25|15/03/2024|||||4.7600002288818|1
2024-03-03 10:34:22|07757|100725|600583|28.12B|28120000000|6.36|25800383|-8.49|31|2024-04-26|15/03/2024|||||6.3600001335144|1|2024-03-19|15/12/2023|||||6.3600001335144|1
2024-03-03 10:34:29|07758|1008997|603920|9.49B|9490000000|17.65|7652543|3.16|29|2024-04-30|15/03/2024|||||17.64999961853|1|2024-04-25|15/12/2023||0.26|||17.64999961853|1
2024-03-03 10:34:35|07759|999088|603833|42.32B|42320000000|69.48|2974157|-49.56|29|2024-04-26|15/03/2024|||||69.480003356934|1|2024-04-25|15/12/2023||1.38||6750000000|69.480003356934|1
2024-03-03 10:34:41|07760|994569|603515|11.88B|11880000000|16.25|2117331|-14.52|29|2024-04-27|15/12/2023||0.39||2380000000|16.25|1|2024-04-25|15/03/2024|||||16.25|1
2024-03-03 10:34:47|07761|100913|600811|6.18B|6180000000|1.69|32551982|-32.67|30|2024-04-30|15/12/2023|||||1.6900000572205|1|2024-04-29|15/03/2024|||||1.6900000572205|1
2024-03-03 10:34:53|07762|100495|600278|5.33B|5330000000|6.04|11241600|-18.38|25|2023-04-28|15/03/2023|0.09||9770000000||6.9200000762939|1|2023-04-28|15/12/2022|0.03||9490000000||6.9200000762939|1
2024-03-03 10:34:59|07763|948390|600958|69.88B|69880000000|8.97|43140834|-14|31|2024-04-25|15/03/2024|||||8.9700002670288|1|2024-01-26|15/12/2023||0.14|3390000000||8.75|1
2024-03-03 10:35:06|07764|101042|601099|23.65B|23650000000|3.47|248247100|26.64|30|2024-04-27|15/12/2023|||||3.4700000286102|1|2024-04-26|15/03/2024|||||3.4700000286102|1
2024-03-03 10:35:13|07765|100843|600728|11.39B|11390000000|5.33|32268776|-16.46|30|2024-04-29|15/03/2024|||||5.3299999237061|1|2024-04-09|15/12/2023|||||5.3299999237061|1
2024-03-03 10:35:19|07766|942794|600490|5.6B|5600000000|2.53|22278128|-21.91|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
2024-03-03 10:35:25|07767|1152811|601319|204.96B|204960000000|5.25|65844679|-2.42|24|2024-04-25|15/03/2024|||||5.25|1|2024-03-27|15/12/2023||0.04||255284000000|5.25|1
2024-03-03 10:35:30|07768|101150|603000|32.28B|32280000000|29.19|36500386|54.36|30|2024-04-26|15/03/2024|||||29.190000534058|1|2024-04-18|15/12/2023|||||29.190000534058|1
2024-03-03 10:35:37|07769|1073384|603059|1.89B|1890000000|18.85|1451959|-19.17|29|2024-04-23|15/03/2024|||||18.85000038147|1|2024-04-23|15/12/2023|||||18.85000038147|1
2024-03-03 10:35:43|07770|102949|600071|5.29B|5290000000|18.80|7308239|-15.01|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
2024-03-03 10:35:49|07771|101102|601666|33.12B|33120000000|14.12|40807831|17.08|30|2024-04-26|15/03/2024|||||14.119999885559|1|2024-03-19|15/12/2023||0.39|||14.119999885559|1
2024-03-03 10:35:55|07772|996091|603690|10.65B|10650000000|27.54|5016709|-26.72|29|2024-04-29|15/03/2024|||||27.540000915527|1|2024-04-16|15/12/2023|||||27.540000915527|1
2024-03-03 10:36:02|07773|100391|600155|17.4B|17400000000|7.97|55375002|6.41|30|2024-04-19|15/03/2024|||||7.9699997901917|1|2024-04-19|15/12/2023|||||7.9699997901917|1
2024-03-03 10:36:09|07774|1155962|601658|454.06B|454060000000|4.84|120230347|-1.02|28|2024-04-25|15/03/2024||0.25||92873000000|4.8400001525879|1|2024-03-29|15/12/2023||0.09||82530000000|4.8400001525879|1
2024-03-03 10:36:16|07775|996558|603603|968.5M|968500000|1.00|12430751|-80.77|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
2024-03-03 10:36:22|07776|101104|601669|87.68B|87680000000|5.09|94166258|-34.49|31|2024-04-26|15/12/2023||0.19|||5.0900001525879|1|2024-04-26|15/03/2024|||||5.0900001525879|1
2024-03-03 10:36:28|07777|1056007|603605|40.31B|40310000000|101.6|2102046|-23.02|29|2024-04-19|15/12/2023||1.04||3220000000|101.59999847412|1|2024-04-19|15/03/2024||0.63|||101.59999847412|1
2024-03-03 10:36:34|07778|953920|603566|5.6B|5600000000|16.5|3637849|-45|30|2024-04-26|15/03/2024|||||16.5|1|2024-04-26|15/12/2023|||||16.5|1
2024-03-03 10:36:41|07779|100500|600283|3.97B|3970000000|11.26|3399067|-15.91|26|2023-04-28|15/03/2023|0.17||||12.539999961853|1|2023-04-14|15/12/2022|0.13||||12.630000114441|1
2024-03-03 10:36:47|07780|994532|603027|16.24B|16240000000|15.8|10316967|-36.14|30|2024-04-30|15/12/2023||0.155||831060000|15.800000190735|1|2024-04-25|15/03/2024|||||15.800000190735|1
2024-03-03 10:36:54|07781|1043307|603557|786.47M|786470000|1.46|6388958|-52.75|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
2024-03-03 10:37:00|07782|996089|603677|2.11B|2110000000|10.98|2587094|-14.02|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
2024-03-03 10:37:07|07783|100473|600229|5.05B|5050000000|7.65|19484465|2.96|30|2024-04-27|15/12/2023|||||7.6500000953674|1|2024-04-26|15/03/2024|||||7.6500000953674|1
2024-03-03 10:37:14|07784|994599|603798|2.84B|2840000000|11.06|13218361|-13.93|30|2024-04-27|15/12/2023|||||11.060000419617|1|2024-04-26|15/03/2024|||||11.060000419617|1
2024-03-03 10:37:20|07785|100810|600690|215.12B|215120000000|24.4|27593179|-6.08|31|2024-04-25|15/03/2024|||||24.39999961853|1|2024-03-27|15/12/2023||0.3951||65170000000|24.39999961853|1
2024-03-03 10:37:26|07786|1114560|603187|5.59B|5590000000|14.47|4009836|-27.57|27|2024-04-26|15/12/2023|||||14.470000267029|1|2024-04-25|15/03/2024|||||14.470000267029|1
2024-03-03 10:37:32|07787|994576|603577|2.53B|2530000000|7.46|12269253|-32.12|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
2024-03-03 10:37:39|07788|1008680|601366|3.85B|3850000000|4.53|4557603|-23.22|29|2024-04-26|15/03/2024|||||4.5300002098083|1|2024-04-19|15/12/2023|||||4.5300002098083|1
2024-03-03 10:37:44|07789|1118181|601298|42.55B|42550000000|7.13|14887094|21.88|29|2024-04-25|15/03/2024|||||7.1300001144409|1|2024-03-29|15/12/2023|||||7.1300001144409|1
2024-03-03 10:37:51|07790|1162073|603755|1.93B|1930000000|19.54|1315270|-55.71|20|2024-04-24|15/03/2024|||||19.540000915527|1|2024-03-30|15/12/2023||0.1814||115900000|19.540000915527|1
2024-03-03 10:37:57|07791|994567|603421|5.26B|5260000000|8.07|3379816|-21.95|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
2024-03-03 10:38:01|07792|1162048|605001|2.06B|2060000000|5.25|5914098|-33.12|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
2024-03-03 10:38:07|07793|1117999|603739|2.58B|2580000000|10.20|5701039|-30.18|23|2024-04-26|15/12/2023|||||10.199999809265|1|2024-04-24|15/03/2024|||||10.199999809265|1
2024-03-03 10:38:14|07794|100835|600714|2.06B|2060000000|7.15|4313603|-29.07|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
2024-03-03 10:38:21|07795|942798|600381|3.48B|3480000000|5.93|6834605|-42.87|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
2024-03-03 10:38:28|07796|1043297|601326|16.18B|16180000000|3.19|22087349|7.77|29|2024-04-26|15/03/2024|||||3.1900000572205|1|2024-03-29|15/12/2023|||||3.1900000572205|1
2024-03-03 10:38:34|07797|1161399|603236|11.32B|11320000000|42.87|4870268|-64.41|21|2024-04-25|15/03/2024|||||42.869998931885|1|2024-04-23|15/12/2023||0.13|||42.869998931885|1
2024-03-03 10:38:40|07798|951039|603818|2.25B|2250000000|3.85|7237165|-46.45|30|2024-04-30|15/12/2023|||||3.8499999046326|1|2024-04-26|15/03/2024|||||3.8499999046326|1
2024-03-03 10:38:46|07799|1141897|688009|48.59B|48590000000|5.09|37559684|-7.62|24|2024-04-25|15/03/2024|||||5.0900001525879|1|2024-03-27|15/12/2023||0.13||17603000000|5.0900001525879|1
2024-03-03 10:38:51|07800|1008743|603803|2.86B|2860000000|6.58|20405922|-20.34|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
2024-03-03 10:38:57|07801|1141891|688002|18.04B|18040000000|40.33|5574245|-9.04|24|2024-04-26|15/03/2024||0.28||987370000|40.330001831055|1|2024-04-23|15/12/2023||0.37||1220000000|40.330001831055|1
2024-03-03 10:39:04|07802|1084854|603650|17.13B|17130000000|28.55|4939756|-16.15|27|2024-04-25|15/12/2023|||||28.549999237061|1|2024-04-18|15/03/2024|||||28.549999237061|1
2024-03-03 10:39:11|07803|1062254|601828|13.94B|13940000000|3.59|15928795|-38.84|30|2024-04-25|15/03/2024|||||3.5899999141693|1|2024-03-29|15/12/2023||-0.02|||3.5899999141693|1
2024-03-03 10:39:17|07804|1011026|603196|2.6B|2600000000|10.96|4567697|28.64|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
2024-03-03 10:39:25|07805|100532|600321|1.96B|1960000000|1.300|37514672|-31.22|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
2024-03-03 10:39:31|07806|100480|600259|10.04B|10040000000|29.85|4241607|-32.59|29|2024-04-29|15/03/2024|||||29.85000038147|1|2024-03-29|15/12/2023|||||29.85000038147|1
2024-03-03 10:39:38|07807|994551|603218|11.11B|11110000000|10.78|11092679|-55.14|30|2024-04-25|15/12/2023||0.17||1270000000|10.779999732971|1|2024-04-25|15/03/2024|||||10.779999732971|1
2024-03-03 10:39:44|07808|100288|600017|8.55B|8550000000|2.780|23633790|-5.44|30|2024-04-26|15/03/2024|||||2.7799999713898|1|2024-03-29|15/12/2023|||||2.7799999713898|1
2024-03-03 10:39:52|07809|1031227|603860|2B|2000000000|29.98|5921694|-2.76|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
2024-03-03 10:39:58|07810|100558|600355|1.95B|1950000000|3.97|64490478|7.59|26|2023-04-28|15/03/2023|-0.02||26360000||3|1|2023-04-28|15/12/2022|-0.02||49110000||3|1
2024-03-03 10:40:05|07811|101036|601058|45.25B|45250000000|14.35|29181368|30.81|30|2024-04-29|15/03/2024|||||14.35000038147|1|2024-04-27|15/12/2023||0.2||6990000000|14.35000038147|1
2024-03-03 10:40:12|07812|100820|600703|67.73B|67730000000|13.68|30207156|-28.9|31|2024-04-27|15/12/2023||0.0454||3920000000|13.680000305176|1|2024-04-26|15/03/2024||0.0406||3780000000|13.680000305176|1
2024-03-03 10:40:18|07813|101037|601116|5.02B|5020000000|9.16|8529848|-13.18|29|2024-04-27|15/12/2023|||||9.1599998474121|1|2024-04-24|15/03/2024|||||9.1599998474121|1
2024-03-03 10:40:26|07814|994585|603663|4.53B|4530000000|10.69|17728444|-30.67|30|2024-05-01|15/03/2024|||||10.689999580383|1|2024-04-20|15/12/2023|||||10.689999580383|1
2024-03-03 10:40:32|07815|100300|600031|117.87B|117870000000|13.95|46666469|-27.68|31|2024-04-29|15/12/2023||0.0945||19210000000|13.949999809265|1|2024-04-26|15/03/2024||0.14||36070000000|13.949999809265|1
2024-03-03 10:40:39|07816|100695|600545|3.93B|3930000000|2.20|20095638|-24.91|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
2024-03-03 10:40:46|07817|100312|600061|44.46B|44460000000|6.92|32613516|-3.35|30|2024-04-29|15/03/2024|||||6.9200000762939|1|2024-03-30|15/12/2023|||||6.9200000762939|1
2024-03-03 10:40:52|07818|100977|600886|106.89B|106890000000|14.34|24984046|30.6|31|2024-04-30|15/12/2023||0.0567||13480000000|14.340000152588|1|2024-04-26|15/03/2024||0.1978||11626000000|14.340000152588|1
2024-03-03 10:40:59|07819|100992|600962|2.41B|2410000000|9.20|4645735|-35.53|30|2024-04-29|15/03/2024|||||9.1999998092651|1|2024-03-30|15/12/2023|||||9.1999998092651|1
2024-03-03 10:41:04|07820|994513|601155|23.35B|23350000000|10.35|17919159|-46.35|29|2024-04-29|15/03/2024||0.2299||7460000000|10.35000038147|1|2024-03-29|15/12/2023||0.8597||40390000000|10.35000038147|1
2024-03-03 10:41:10|07821|942601|603988|1.91B|1910000000|8.14|3385452|-21.2|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
2024-03-03 10:41:16|07822|1162047|603109|4.4B|4400000000|21.08|6508667|32.08|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
2024-03-03 10:41:23|07823|100404|600171|9.55B|9550000000|13.51|12096544|-33.38|29|2024-04-29|15/03/2024|||||13.510000228882|1|2024-04-02|15/12/2023|||||13.510000228882|1
2024-03-03 10:41:29|07824|100550|600343|5.22B|5220000000|8.18|8990531|-26.96|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
2024-03-03 10:41:36|07825|100577|600379|2.83B|2830000000|8.57|5552381|-28.58|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
2024-03-03 10:41:43|07826|101058|601225|250.42B|250420000000|25.83|37744607|29.41|31|2024-04-26|15/12/2023||0.27||36800000000|25.829999923706|1|2024-04-25|15/03/2024||0.3||36700000000|25.829999923706|1
2024-03-03 10:41:48|07827|101012|600984|3.38B|3380000000|2.69|16413485|-62.17|30|2024-04-29|15/03/2024|||||2.6900000572205|1|2024-04-23|15/12/2023||0.04|||2.6900000572205|1
2024-03-03 10:41:55|07828|942819|601015|7.97B|7970000000|3.90|17747843|-24.86|30|2024-04-25|15/03/2024|||||3.9000000953674|1|2024-03-29|15/12/2023|||||3.9000000953674|1
2024-03-03 10:42:01|07829|1031323|603139|1.29B|1290000000|12.92|2121345|-32.04|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
2024-03-03 10:42:08|07830|100931|600831|3.02B|3020000000|4.25|15193839|-33.49|30|2024-04-26|15/03/2024|||||4.25|1|2024-04-25|15/12/2023|||||4.25|1
2024-03-03 10:42:14|07831|100456|600248|15.3B|15300000000|4.06|21987712|-15.24|30|2024-04-30|15/12/2023|||||4.0599999427795|1|2024-04-26|15/03/2024|||||4.0599999427795|1
2024-03-03 10:42:22|07832|100552|600348|37.27B|37270000000|10.33|55445175|-34.54|31|2024-04-26|15/03/2024|||||10.329999923706|1|2024-04-19|15/12/2023||0.6267|||10.329999923706|1
2024-03-03 10:42:27|07833|100990|600960|3.42B|3420000000|3.60|30901601|-6.01|24|2022-10-28|15/09/2022|||947100000||3.4700000286102|1|2022-08-29|15/06/2022|-0.03||1020000000||3.960000038147|1
2024-03-03 10:42:34|07834|100995|600966|6.94B|6940000000|5.61|8606332|-32.49|30|2024-04-30|15/12/2023|||||5.6100001335144|1|2024-04-26|15/03/2024|||||5.6100001335144|1
2024-03-03 10:42:41|07835|994607|603858|19.03B|19030000000|17.21|6213294|-15.22|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
2024-03-03 10:42:47|07836|1031321|603086|1.77B|1770000000|4.08|5798318|-68.59|29|2024-04-30|15/12/2023|||||4.0799999237061|1|2024-04-23|15/03/2024|||||4.0799999237061|1
2024-03-03 10:42:53|07837|1056004|603278|3.29B|3290000000|9.64|7924074|18.28|25|2023-10-30|15/09/2023|||||10.810000419617|1|2023-08-21|15/06/2023|||1410000000|1410000000|12.60000038147|1
2024-03-03 10:42:59|07838|1056013|603856|2.84B|2840000000|11.04|2667506|-11.75|29|2024-04-26|15/03/2024|||||11.039999961853|1|2024-04-26|15/12/2023|||||11.039999961853|1
2024-03-03 10:43:06|07839|100697|600547|92.12B|92120000000|22.65|18498145|17.78|31|2024-04-26|15/03/2024||0.14|||22.64999961853|1|2024-03-29|15/12/2023||0.11|||22.64999961853|1
2024-03-03 10:43:12|07840|1031320|603586|2.69B|2690000000|13.73|9251342|-12.38|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
2024-03-03 10:43:18|07841|100553|600350|39.11B|39110000000|8.08|14340260|32.46|31|2024-04-26|15/03/2024|||||8.079999923706|1|2024-03-30|15/12/2023|||||8.079999923706|1
2024-03-03 10:43:24|07842|100848|600735|2.16B|2160000000|5.03|16236584|-30.91|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
2024-03-03 10:43:31|07843|100632|600467|3.01B|3010000000|2.060|24029703|-23.7|31|2024-04-29|15/03/2024|||||2.0599999427795|1|2024-04-25|15/12/2023|||||2.0599999427795|1
2024-03-03 10:43:37|07844|100610|600426|58.26B|58260000000|27.44|11735607|-23.76|30|2024-04-26|15/03/2024|||||27.440000534058|1|2024-03-30|15/12/2023||0.7339||9320000000|27.440000534058|1
2024-03-03 10:43:43|07845|951031|603021|1.2B|1200000000|3.75|13852135|-41.59|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
2024-03-03 10:43:49|07846|100521|600308|4.99B|4990000000|3.29|9723899|-16.71|31|2024-04-29|15/03/2024|||||3.289999961853|1|2024-04-20|15/12/2023|||||3.289999961853|1
2024-03-03 10:43:56|07847|1024776|603536|2.53B|2530000000|10.36|29147708|41.34|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
2024-03-03 10:44:03|07848|100293|600022|14.55B|14550000000|1.360|58641288|-15.53|30|2024-04-26|15/03/2024|||||1.3600000143051|1|2024-03-30|15/12/2023|||||1.3600000143051|1
2024-03-03 10:44:09|07849|100728|600586|8.55B|8550000000|6.03|19862290|-41.74|30|2024-04-29|15/03/2024|||||6.0300002098083|1|2024-04-20|15/12/2023||||7459000000|6.0300002098083|1
2024-03-03 10:44:16|07850|994525|601966|32.52B|32520000000|22.2|10611548|-1.25|29|2024-04-26|15/03/2024|||||22.200000762939|1|2024-04-25|15/12/2023||0.3097||5710000000|22.200000762939|1
2024-03-03 10:44:22|07851|100842|600727|2.74B|2740000000|5.19|7581349|-26.07|26|2023-04-28|15/03/2023|||1110000000||5.8099999427795|1|2023-03-22|15/12/2022|-0.23||839700000||6.7399997711182|1
2024-03-03 10:44:28|07852|100895|600789|5.56B|5560000000|6.20|30449027|-13.04|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
2024-03-03 10:44:35|07853|100447|600219|36.53B|36530000000|3.12|64047379|-15.22|31|2024-04-29|15/03/2024||0.04|||3.1199998855591|1|2024-02-29|15/12/2023|0.102|0.09|7150000000|45403000000|3.0199999809265|1
2024-03-03 10:44:42|07854|100686|600529|17.43B|17430000000|26.27|6596832|-9.45|30|2024-04-23|15/12/2023||0.35||1310000000|26.270000457764|1|2024-04-23|15/03/2024||0.435||1480000000|26.270000457764|1
2024-03-03 10:44:49|07855|1056001|601019|22.12B|22120000000|10.6|14127110|53.85|29|2024-04-26|15/03/2024|||||10.60000038147|1|2024-04-19|15/12/2023|||||10.60000038147|1
2024-03-03 10:44:55|07856|953914|603026|7.62B|7620000000|37.58|2654257|-59.21|30|2024-04-26|15/12/2023|||||37.580001831055|1|2024-04-25|15/03/2024|||||37.580001831055|1
2024-03-03 10:45:01|07857|994534|603029|2.13B|2130000000|17.59|6826933|-35.28|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
2024-03-03 10:45:07|07858|100884|600777|18.16B|18160000000|2.670|176521286|5.53|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
2024-03-03 10:45:14|07859|101034|601028|7.22B|7220000000|9.23|13693888|-27.61|30|2024-04-24|15/03/2024|||||9.2299995422363|1|2024-04-17|15/12/2023|||||9.2299995422363|1
2024-03-03 10:45:20|07860|100941|600843|2.66B|2660000000|4.56|11239671|-16.02|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
2024-03-03 10:45:26|07861|101184|900924|369.03M|369030000|0.294|284136|-19.01|16|2021-04-30|15/12/2020|||||0.35400000214577|1|2021-04-30|15/03/2021|||||0.35400000214577|1
2024-03-03 10:45:32|07862|100812|600692|2.11B|2110000000|6.00|28288753|-5.96|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
2024-03-03 10:45:38|07863|1057306|603329|2.25B|2250000000|14.19|8342305|-14.16|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
2024-03-03 10:45:45|07864|1073388|603214|1.74B|1740000000|12.4|3470761|-40.53|29|2024-04-25|15/03/2024|||||12.39999961853|1|2024-04-03|15/12/2023|||||12.39999961853|1
2024-03-03 10:45:51|07865|100774|600643|7.58B|7580000000|4.70|15557890|-19.8|30|2024-04-25|15/03/2024|||||4.6999998092651|1|2024-04-19|15/12/2023|||||4.6999998092651|1
2024-03-03 10:45:58|07866|996093|603881|9.07B|9070000000|19.7|6741449|-11.72|29|2024-04-26|15/03/2024||0.13|||19.700000762939|1|2024-03-30|15/12/2023||0.0745||381870000|19.700000762939|1
2024-03-03 10:46:05|07867|100927|600827|15.48B|15480000000|9.23|8950395|-26.8|31|2024-04-29|15/03/2024|||||9.2299995422363|1|2024-04-13|15/12/2023||0.09|||9.2299995422363|1
2024-03-03 10:46:11|07868|101183|900923|2.15B|2150000000|0.520|190445|-28.08|29|2024-04-29|15/03/2024|||||0.51999998092651|1|2024-04-13|15/12/2023||0.09|||0.51999998092651|1
2024-03-03 10:46:19|07869|1010848|603197|10.28B|10280000000|48.49|3340333|10|29|2024-04-27|15/12/2023||0.5|||48.490001678467|1|2024-04-25|15/03/2024|||||48.490001678467|1
2024-03-03 10:46:25|07870|100943|600845|94.75B|94750000000|47.1|6115560|-6.99|30|2024-04-25|15/03/2024||0.55||3027000000|47.099998474121|1|2024-03-30|15/12/2023||0.53||6820000000|47.099998474121|1
2024-03-03 10:46:32|07871|101185|900926|13.17B|13170000000|2.295|1391705|-29.6|30|2024-04-25|15/03/2024||0.55||3027000000|2.295000076294|1|2024-03-30|15/12/2023||0.53||6820000000|2.295000076294|1
2024-03-03 10:46:39|07872|954956|601968|5.64B|5640000000|4.98|16307682|-29.16|29|2024-04-27|15/12/2023|||||4.9800000190735|1|2024-04-26|15/03/2024|||||4.9800000190735|1
2024-03-03 10:46:45|07873|942822|603009|4.97B|4970000000|13.86|19249783|90.12|28|2024-04-26|15/03/2024|||||13.859999656677|1|2024-04-03|15/12/2023|||||13.859999656677|1
2024-03-03 10:46:52|07874|996068|603037|2.29B|2290000000|17.09|6943418|-5.68|29|2024-04-27|15/12/2023|||||17.090000152588|1|2024-04-26|15/03/2024|||||17.090000152588|1
2024-03-03 10:46:59|07875|994614|603887|2.67B|2670000000|5.74|10494170|-31.99|30|2024-04-26|15/03/2024|||||5.7399997711182|1|2024-04-19|15/12/2023|||||5.7399997711182|1
2024-03-03 10:47:06|07876|100763|600621|15.75B|15750000000|14.85|64285837|21.82|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
2024-03-03 10:47:13|07877|101171|900908|1.05B|1050000000|0.477|518947|-28.81|30|2024-04-29|15/03/2024|||||0.47699999809265|1|2024-04-16|15/12/2023|||||0.47699999809265|1
2024-03-03 10:47:20|07878|994528|603012|3.43B|3430000000|5.27|11358345|-12.02|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
2024-03-03 10:47:27|07879|100403|600170|21.59B|21590000000|2.43|79151182|-12.9|31|2024-04-29|15/03/2024|||||2.4300000667572|1|2024-04-23|15/12/2023||0.13|||2.4300000667572|1
2024-03-03 10:47:34|07880|1031225|603730|17.04B|17040000000|13.4|3973425|2.78|29|2024-04-30|15/12/2023|||||13.39999961853|1|2024-04-26|15/03/2024|||||13.39999961853|1
2024-03-03 10:47:41|07881|100661|600508|11.29B|11290000000|15.62|11582230|2.76|30|2024-04-25|15/03/2024|||||15.619999885559|1|2024-03-21|15/12/2023||0.55|||15.619999885559|1
2024-03-03 10:47:47|07882|100767|600635|7.65B|7650000000|2.92|17666447|-7.89|30|2024-04-26|15/03/2024|||||2.920000076294|1|2024-03-29|15/12/2023|||||2.920000076294|1
2024-03-03 10:47:54|07883|100937|600841|5B|5000000000|4.30|11988628|-40.11|30|2024-04-29|15/03/2024|||||4.3000001907349|1|2024-03-23|15/12/2023|||||4.3000001907349|1
2024-03-03 10:48:00|07884|101180|900920|694.23M|694230000|0.206|523276|-50.6|30|2024-04-29|15/03/2024|||||0.20600000023842|1|2024-03-23|15/12/2023|||||0.20600000023842|1
2024-03-03 10:48:06|07885|100760|600630|4.57B|4570000000|10.76|101198112|82.99|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
2024-03-03 10:48:12|07886|101087|601519|15.59B|15590000000|7.72|58504564|10.29|30|2024-04-26|15/03/2024|||||7.7199997901917|1|2024-04-12|15/12/2023|||||7.7199997901917|1
2024-03-03 10:48:19|07887|101112|601727|57.29B|57290000000|4.25|29681411|-1.85|31|2024-04-26|15/03/2024|||||4.25|1|2024-03-29|15/12/2023||0.09|||4.25|1
2024-03-03 10:48:25|07888|100292|600021|23.55B|23550000000|8.36|20117074|-20.46|30|2024-04-25|15/03/2024|||||8.3599996566772|1|2024-03-30|15/12/2023|||||8.3599996566772|1
2024-03-03 10:48:32|07889|1024783|603200|3.28B|3280000000|18.77|4374310|-23.04|29|2024-04-26|15/03/2024|||||18.770000457764|1|2024-03-19|15/12/2023|||||18.770000457764|1
2024-03-03 10:48:39|07890|1006194|601200|10.01B|10010000000|8.92|5635342|-6.11|29|2024-04-29|15/03/2024|||||8.920000076294|1|2024-03-30|15/12/2023|||||8.920000076294|1
2024-03-03 10:48:46|07891|100752|600615|1.88B|1880000000|10.00|8775730|1.73|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
2024-03-03 10:48:52|07892|1054846|603466|7.65B|7650000000|12.87|29663984|-14.09|29|2024-04-26|15/03/2024|||||12.869999885559|1|2024-04-26|15/12/2023|||||12.869999885559|1
2024-03-03 10:48:59|07893|994519|601595|13.23B|13230000000|29.51|21793451|183.75|30|2024-04-30|15/12/2023||0.07|||29.510000228882|1|2024-04-24|15/03/2024|||||29.510000228882|1
2024-03-03 10:49:05|07894|994611|603868|20.6B|20600000000|47.3|1137787|-42.13|31|2024-04-25|15/03/2024|||||47.299999237061|1|2024-03-12|15/12/2023||0.64|||47.299999237061|1
2024-03-03 10:49:11|07895|100430|600196|59.77B|59770000000|24.77|12262612|-26.87|31|2024-04-24|15/03/2024||0.42||11360000000|24.770000457764|1|2024-03-27|15/12/2023||0.405||11530000000|24.770000457764|1
2024-03-03 10:49:17|07896|100766|600624|3.35B|3350000000|4.93|6731590|-22.36|25|2023-04-28|15/03/2023|||170000000||5.8800001144409|1|2023-04-28|15/12/2022|-0.01||213200000||5.8800001144409|1
2024-03-03 10:49:24|07897|953927|603918|6.07B|6070000000|16.68|28573436|58.86|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
2024-03-03 10:49:29|07898|1162040|603682|2.15B|2150000000|4.55|13468623|-21.14|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
2024-03-03 10:49:35|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
2024-03-03 10:49:40|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
2024-03-03 10:49:47|07901|101094|601616|2.44B|2440000000|2.86|14061631|-24.54|30|2024-04-29|15/03/2024|||||2.8599998950958|1|2024-03-29|15/12/2023|||||2.8599998950958|1
2024-03-03 10:49:54|07902|100947|600851|5.08B|5080000000|5.50|4840731|-13.11|30|2024-04-29|15/03/2024|||||5.5|1|2024-04-20|15/12/2023|||||5.5|1
2024-03-03 10:50:01|07903|101174|900917|706.23M|706230000|0.303|456294|-9.01|30|2024-04-29|15/03/2024|||||0.30300000309944|1|2024-04-20|15/12/2023|||||0.30300000309944|1
2024-03-03 10:50:07|07904|100756|600619|5.15B|5150000000|5.83|18042518|-11.26|30|2024-04-30|15/12/2023|||||5.8299999237061|1|2024-04-26|15/03/2024|||||5.8299999237061|1
2024-03-03 10:50:14|07905|101175|900910|715.02M|715020000|0.284|274975|-39.83|27|2024-04-30|15/12/2023|||||0.28400000929832|1|2024-04-26|15/03/2024|||||0.28400000929832|1
2024-03-03 10:50:20|07906|953924|603718|5.38B|5380000000|8.17|4774409|-27.38|30|2024-04-30|15/12/2023|||||8.170000076294|1|2024-04-29|15/03/2024|||||8.170000076294|1
2024-03-03 10:50:27|07907|100688|600532|371.57M|371570000|0.72|16389744|-93.74|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
2024-03-03 10:50:35|07908|100765|600623|12.42B|12420000000|6.16|13639310|-12.5|30|2024-04-30|15/12/2023|||||6.1599998474121|1|2024-04-26|15/03/2024|||||6.1599998474121|1
2024-03-03 10:50:41|07909|101172|900909|1.73B|1730000000|0.450|288993|-25|30|2024-04-30|15/12/2023|||||0.44999998807907|1|2024-04-26|15/03/2024|||||0.44999998807907|1
2024-03-03 10:50:47|07910|994546|603131|4.21B|4210000000|13.24|12483353|-13.35|29|2024-04-27|15/12/2023|||||13.239999771118|1|2024-04-23|15/03/2024|||||13.239999771118|1
2024-03-03 10:50:53|07911|1162072|603192|1.96B|1960000000|14.17|2150058|-34.7|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
2024-03-03 10:50:58|07912|101196|900939|71.69M|71690000|0.395|223990|-28.57|5|2018-04-28|15/03/2018|||3350000||1.0470000505447|1|2018-03-31|15/12/2017|0.01||3620000||1.1100000143051|1
2024-03-03 10:51:04|07913|100744|600605|4.43B|4430000000|21.49|4170015|99.72|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
2024-03-03 10:51:11|07914|100862|600748|5.96B|5960000000|3.23|34923941|-12.7|30|2024-04-29|15/03/2024|||||3.2300000190735|1|2024-03-26|15/12/2023|||||3.2300000190735|1
2024-03-03 10:51:18|07915|100282|600009|86.92B|86920000000|34.93|10954068|-41.23|31|2024-04-29|15/03/2024||0.1608||2960000000|34.930000305176|1|2024-03-30|15/12/2023||-0.0554||1460000000|34.930000305176|1
2024-03-03 10:51:23|07916|100518|||||||31|2024-04-29|15/03/2024||||2103000000|19.39999961853|1|2024-03-16|15/12/2023||0.2871||1820000000|19.39999961853|1
2024-03-03 10:51:29|07917|100804|600676|3.68B|3680000000|3.58|14260691|-12.47|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
2024-03-03 10:51:36|07918|100866|600754|27.98B|27980000000|28.73|11508333|-54.68|31|2024-04-29|15/03/2024||0.01|||28.729999542236|1|2024-03-30|15/12/2023||0.136||3500000000|28.729999542236|1
2024-03-03 10:51:44|07919|101754|900934|3.89B|3890000000|1.532|410067|-27.57|31|2024-04-29|15/03/2024||0.0028|||1.5319999456406|1|2024-03-30|15/12/2023||0.0189||483110000|1.5319999456406|1
2024-03-03 10:51:51|07920|100779|600650|3.57B|3570000000|7.74|5048176|-30.14|30|2024-05-01|15/03/2024|||||7.7399997711182|1|2024-03-29|15/12/2023|||||7.7399997711182|1
2024-03-03 10:51:57|07921|101762|900914|496.7M|496700000|0.475|212290|-31.56|29|2024-05-01|15/03/2024|||||0.47600001096725|1|2024-03-29|15/12/2023|||||0.47600001096725|1
2024-03-03 10:52:04|07922|100753|600616|3.62B|3620000000|5.41|7801232|-29.65|30|2024-04-29|15/03/2024|||||5.4099998474121|1|2024-03-30|15/12/2023|||||5.4099998474121|1
2024-03-03 10:52:10|07923|101188|900929|174.58M|174580000|1.317|95759|-19.84|17|2021-04-30|15/03/2021|||||1.5390000343323|1|2021-03-31|15/12/2020|||||1.5820000171661|1
2024-03-03 10:52:16|07924|100770|600639|12.18B|12180000000|12.13|22738645|1.25|30|2024-04-26|15/03/2024|||||12.130000114441|1|2024-04-12|15/12/2023|||||12.130000114441|1
2024-03-03 10:52:23|07925|101176|900911|1.69B|1690000000|0.953|865336|-0.73|29|2024-04-26|15/03/2024|||||0.95300000905991|1|2024-04-12|15/12/2023|||||0.95300000905991|1
2024-03-03 10:52:30|07926|100936|600838|2.65B|2650000000|6.62|18801814|-3.92|25|2023-04-26|15/03/2023|0.04||21940000||6.1500000953674|1|2023-03-29|15/12/2022|0.05||24650000||6.6199998855591|1
2024-03-03 10:52:36|07927|100490|600272|1.85B|1850000000|9.72|14345535|-6.09|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
2024-03-03 10:52:40|07928|101757|900943|256.79M|256790000|0.458|242674|-22.64|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
2024-03-03 10:52:47|07929|100346|600097|1.92B|1920000000|7.95|7174496|-25.7|30|2024-04-22|15/03/2024|||||7.9499998092651|1|2024-03-29|15/12/2023|||||7.9499998092651|1
2024-03-03 10:52:53|07930|997893|603960|9.87B|9870000000|37.53|11952114|72.71|29|2024-04-27|15/12/2023|||||37.529998779297|1|2024-04-25|15/03/2024|||||37.529998779297|1
2024-03-03 10:53:00|07931|994625|603987|3.44B|3440000000|7.80|5616810|-47.65|29|2024-04-25|15/03/2024|||||7.8000001907349|1|2024-04-20|15/12/2023|||||7.8000001907349|1
2024-03-03 10:53:07|07932|1031322|603232|2.63B|2630000000|11.26|5402512|-35.06|29|2024-04-27|15/12/2023||0.16|||11.260000228882|1|2024-04-25|15/03/2024|||||11.260000228882|1
2024-03-03 10:53:14|07933|994581|603633|3.23B|3230000000|7.57|7309699|-44.17|30|2024-04-29|15/03/2024|||||7.5700001716614|1|2024-04-27|15/12/2023||0.03|||7.5700001716614|1
2024-03-03 10:53:21|07934|994595|603777|3.76B|3760000000|11.18|4224686|-38.67|29|2024-04-27|15/12/2023|||||11.180000305176|1|2024-04-26|15/03/2024|||||11.180000305176|1
2024-03-03 10:53:26|07935|102965|603006|2.36B|2360000000|9.28|7081277|-8.48|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
2024-03-03 10:53:33|07936|100946|600848|26.16B|26160000000|10.69|8333757|-13.02|30|2024-04-25|15/03/2024|||||10.689999580383|1|2024-04-13|15/12/2023|||||10.689999580383|1
2024-03-03 10:53:38|07937|101187|900928|3.63B|3630000000|0.613|215077|-33.22|10|2022-04-27|15/03/2022|0.12||||1.0069999694824|1|2022-04-12|15/12/2021|||||1.0729999542236|1
2024-03-03 10:53:44|07938|101206|900957|154.26M|154260000|0.442|287546|-21.63|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
2024-03-03 10:53:50|07939|948392|603729|2B|2000000000|21.65|17957630|51.08|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
2024-03-03 10:53:57|07940|100790|600663|37.13B|37130000000|9.14|10457479|-10.83|31|2024-04-30|15/12/2023|||||9.1400003433228|1|2024-04-26|15/03/2024|||||9.1400003433228|1
2024-03-03 10:54:03|07941|101190|900932|5.16B|5160000000|0.404|2082653|-48.86|31|2024-04-30|15/12/2023|||||0.4040000140667|1|2024-04-26|15/03/2024|||||0.4040000140667|1
2024-03-03 10:54:09|07942|945172|603899|32.54B|32540000000|35.12|3123637|-33.74|30|2024-04-26|15/03/2024|||||35.119998931885|1|2024-03-30|15/12/2023||0.51||7610000000|35.119998931885|1
2024-03-03 10:54:16|07943|100309|600073|5.75B|5750000000|6.13|10177924|-30.81|30|2024-04-26|15/03/2024|||||6.1300001144409|1|2024-03-28|15/12/2023|||||6.1300001144409|1
2024-03-03 10:54:23|07944|100922|600822|4.07B|4070000000|9.52|18338663|12.53|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
2024-03-03 10:54:28|07945|101186|900927|565.36M|565360000|0.414|633086|-7.59|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
2024-03-03 10:54:34|07946|100935|600835|11.71B|11710000000|12.64|7279779|-2.09|30|2024-04-26|15/03/2024|||||12.640000343323|1|2024-03-23|15/12/2023|||||12.640000343323|1
2024-03-03 10:54:41|07947|101763|900925|1.63B|1630000000|0.975|244792|-11.92|30|2024-04-26|15/03/2024|||||0.97500002384186|1|2024-03-23|15/12/2023|||||0.97500002384186|1
2024-03-03 10:54:47|07948|100964|600882|7.02B|7020000000|13.94|5749778|-60.53|30|2024-05-01|15/03/2024|||||13.939999580383|1|2024-03-26|15/12/2023||0.0339||1240000000|13.939999580383|1
2024-03-03 10:54:53|07949|1010634|603728|25.16B|25160000000|59.9|5643078|36.45|29|2024-04-30|15/12/2023||0.44||774950000|59.900001525879|1|2024-04-29|15/03/2024||0.13||649630000|59.900001525879|1
2024-03-03 10:55:00|07950|100762|600638|2.95B|2950000000|4.38|15424851|-26.51|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
2024-03-03 10:55:06|07951|100759|600628|4.01B|4010000000|6.20|8945906|-17.77|30|2024-04-29|15/03/2024|||||6.1999998092651|1|2024-04-13|15/12/2023|||||6.1999998092651|1
2024-03-03 10:55:14|07952|100933|600833|2.25B|2250000000|10.07|3484241|-17.73|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
2024-03-03 10:55:20|07953|100769|600637|24.84B|24840000000|7.39|27243876|1.23|31|2024-04-30|15/12/2023||0.03||2100000000|7.3899998664856|1|2024-04-29|15/03/2024|||||7.3899998664856|1
2024-03-03 10:55:26|07954|101092|601607|61.33B|61330000000|18.21|11364531|-7.42|31|2024-04-26|15/03/2024||0.53|||18.209999084473|1|2024-03-29|15/12/2023||0.425||62850000000|18.209999084473|1
2024-03-03 10:55:33|07955|100807|600679|3.59B|3590000000|9.35|18859061|2.97|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
2024-03-03 10:55:38|07956|101173|900916|498.18M|498180000|0.301|600489|-21.82|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
2024-03-03 10:55:44|07957|100501|600284|6B|6000000000|6.18|28410300|-18.79|29|2024-04-29|15/03/2024|||||6.1799998283386|1|2024-03-30|15/12/2023|||||6.1799998283386|1
2024-03-03 10:55:50|07958|1054849|603659|39.74B|39740000000|18.59|15805191|-46.44|29|2024-04-13|15/12/2023||0.3||4740000000|18.590000152588|1|2024-04-10|15/03/2024|||||18.590000152588|1
2024-03-03 10:55:57|07959|100786|600662|10.71B|10710000000|4.69|10041618|-24.84|30|2024-04-26|15/12/2023|||||4.6900000572205|1|2024-04-25|15/03/2024|||||4.6900000572205|1
2024-03-03 10:56:03|07960|996083|603579|2.5B|2500000000|18.41|1681798|-25.34|29|2024-04-26|15/03/2024|||||18.409999847412|1|2024-04-16|15/12/2023|||||18.409999847412|1
2024-03-03 10:56:13|07961|953915|603108|11.16B|11160000000|18.68|32163524|55.02|31|2024-04-27|15/12/2023|||||18.680000305176|1|2024-04-25|15/03/2024|||||18.680000305176|1
2024-03-03 10:56:20|07962|100802|600689|1.49B|1490000000|8.67|12146901|-8.16|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
2024-03-03 10:56:25|07963|101182|900922|206.98M|206980000|0.484|186317|-7.1|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
2024-03-03 10:56:32|07964|100758|600626|3.78B|3780000000|2.86|26329599|-25.13|29|2024-04-30|15/12/2023|||||2.8599998950958|1|2024-04-29|15/03/2024|||||2.8599998950958|1
2024-03-03 10:56:38|07965|100750|600613|3.27B|3270000000|6.29|9541802|-30.27|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
2024-03-03 10:56:44|07966|101169|900904|454.41M|454410000|0.648|309491|-17.97|17|2021-04-30|15/12/2020|||||0.39899998903275|1|2021-04-30|15/03/2021|||||0.39899998903275|1
2024-03-03 10:56:51|07967|100934|600834|3.37B|3370000000|7.05|6089073|-17.83|30|2024-04-29|15/03/2024|||||7.0500001907349|1|2024-04-18|15/12/2023|||||7.0500001907349|1
2024-03-03 10:56:57|07968|942803|600604|6.59B|6590000000|4.29|19193555|-19.51|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
2024-03-03 10:57:03|07969|942837|900902|915.39M|915390000|0.163|677969|-38.72|21|2022-04-28|15/03/2022|||||0.26499998569489|1|2022-03-29|15/12/2021|||||0.28400000929832|1
2024-03-03 10:57:10|07970|100923|600823|4.31B|4310000000|1.16|34094095|-51.46|31|2024-04-29|15/03/2024|||||1.1599999666214|1|2024-03-30|15/12/2023|||||1.1599999666214|1
2024-03-03 10:57:16|07971|1052667|603648|3.13B|3130000000|8.63|18096316|-9.25|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
2024-03-03 10:57:23|07972|1056005|603365|4.01B|4010000000|15.50|3435562|8.01|29|2024-04-30|15/12/2023|||||15.5|1|2024-04-26|15/03/2024|||||15.5|1
2024-03-03 10:57:29|07973|100605|600420|12.18B|12180000000|9.08|10052212|-11.15|30|2024-04-29|15/03/2024|||||9.079999923706|1|2024-03-30|15/12/2023|||||9.079999923706|1
2024-03-03 10:57:35|07974|1117911|603121|2.53B|2530000000|7.47|19947263|-1.19|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
2024-03-03 10:57:41|07975|100778|600649|8.97B|8970000000|3.58|19575999|-13.53|30|2024-04-29|15/03/2024|||||3.579999923706|1|2024-03-30|15/12/2023|||||3.579999923706|1
2024-03-03 10:57:47|07976|1054850|603683|2.25B|2250000000|8.68|4914059|-4.3|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
2024-03-03 10:57:53|07977|1054847|603499|2.63B|2630000000|13.08|6473087|35.83|23|2022-10-27|15/09/2022|0.01||175600000||7.6500000953674|1|2022-08-25|15/06/2022|-0||139300000||8.1800003051758|1
2024-03-03 10:58:00|07978|100757|600620|5.09B|5090000000|7.41|3758349|-40.1|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
2024-03-03 10:58:06|07979|996181|603330|2.51B|2510000000|5.79|12548559|-58.19|29|2024-04-30|15/12/2023|||||5.789999961853|1|2024-04-26|15/03/2024|||||5.789999961853|1
2024-03-03 10:58:13|07980|1062259|603895|2.71B|2710000000|25.07|2401682|-6.46|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
2024-03-03 10:58:20|07981|100776|600647|1.57B|1570000000|11.28|2634257|-13.3|25|2023-04-28|15/03/2023|-0.01||358500||12.14999961853|1|2023-04-28|15/12/2022|-0.1||385800||12.14999961853|1
2024-03-03 10:58:27|07982|100944|600846|5.54B|5540000000|8.87|10510251|-5.13|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
2024-03-03 10:58:33|07983|994535|603030|2.93B|2930000000|2.23|12077661|-15.53|30|2024-04-29|15/03/2024|||||2.2300000190735|1|2024-01-29|15/12/2023|||||2.7300000190735|1
2024-03-03 10:58:41|07984|100920|600820|19.56B|19560000000|6.22|36013167|7.8|31|2024-04-29|15/03/2024|||||6.2199997901917|1|2024-04-20|15/12/2023||0.51||65274000000|6.2199997901917|1
2024-03-03 10:58:48|07985|1024784|603226|1.45B|1450000000|4.09|8897342|-28.5|25|2024-04-26|15/12/2023|||||4.0900001525879|1|2024-04-24|15/03/2024|||||4.0900001525879|1
2024-03-03 10:58:54|07986|100777|600648|10.08B|10080000000|9.65|10689832|-22.43|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
2024-03-03 10:59:00|07987|101177|900912|1.4B|1400000000|0.732|278566|-18.76|20|2022-04-27|15/03/2022|||||0.91299998760223|1|2021-10-27|15/09/2021|||||0.91100001335144|1
2024-03-03 10:59:07|07988|100772|600641|12.79B|12790000000|13.74|12385096|-28.73|30|2024-04-27|15/12/2023|||||13.739999771118|1|2024-04-26|15/03/2024|||||13.739999771118|1
2024-03-03 10:59:14|07989|996070|603039|10.68B|10680000000|40.99|1447424|-33.16|29|2024-04-26|15/03/2024|||||40.990001678467|1|2024-03-29|15/12/2023|||||40.990001678467|1
2024-03-03 10:59:20|07990|994549|603189|3.79B|3790000000|14.05|21616727|-26.36|30|2024-04-22|15/03/2024|||||14.050000190735|1|2024-04-16|15/12/2023|||||14.050000190735|1
2024-03-03 10:59:26|07991|100785|600661|3.19B|3190000000|12.26|22138719|8.78|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
2024-03-03 10:59:32|07992|100925|600825|4.71B|4710000000|4.51|50658170|1.35|30|2024-04-26|15/03/2024|||||4.5100002288818|1|2024-03-29|15/12/2023|||||4.5100002288818|1
2024-03-03 10:59:38|07993|100845|600732|27.89B|27890000000|15.25|56739393|-55.4|29|2024-05-01|15/03/2024|||||15.25|1|2024-04-18|15/12/2023||0.11|||15.25|1
2024-03-03 10:59:45|07994|953912|603022|1.6B|1600000000|8.02|4161223|-16.55|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
2024-03-03 10:59:52|07995|994547|603159|1.78B|1780000000|12.71|1998834|-9.02|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
2024-03-03 10:59:59|07996|100924|600824|3.55B|3550000000|3.37|27898105|-7.92|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
2024-03-03 11:00:06|07997|1162070|603681|2.28B|2280000000|11.95|2919318|-49.79|21|2024-04-30|15/12/2023|||||11.949999809265|1|2024-04-26|15/03/2024|||||11.949999809265|1
2024-03-03 11:00:15|07998|100783|600655|25.6B|25600000000|6.57|15570680|-16.41|31|2024-04-26|15/03/2024|||||6.5700001716614|1|2024-03-22|15/12/2023||0.34||66549000000|6.5700001716614|1
2024-03-03 11:00:21|07999|100985|600895|33.9B|33900000000|21.89|46248072|73.73|31|2024-04-29|15/03/2024|||||21.889999389648|1|2024-03-30|15/12/2023|||||21.889999389648|1
2024-03-03 11:00:29|08000|100531|600320|13.79B|13790000000|3.29|23544341|-20.91|30|2024-04-29|15/03/2024|||||3.289999961853|1|2024-03-29|15/12/2023|||||3.289999961853|1
2024-03-03 11:00:36|08001|101199|900947|1.92B|1920000000|0.204|969796|-23.31|29|2024-04-29|15/03/2024|||||0.2039999961853|1|2024-03-29|15/12/2023|||||0.2039999961853|1
2024-03-03 11:00:42|08002|100441|600210|7.22B|7220000000|4.76|12440496|-17.36|30|2024-04-26|15/03/2024|||||4.7600002288818|1|2024-03-30|15/12/2023|||||4.7600002288818|1
2024-03-03 11:00:48|08003|101085|601515|7.08B|7080000000|3.84|15795787|-15.79|30|2024-04-26|15/03/2024|||||3.8399999141693|1|2024-04-23|15/12/2023||||5394000000|3.8399999141693|1
2024-03-03 11:00:54|08004|100696|600546|37.55B|37550000000|18.94|24829533|9.67|30|2024-04-26|15/03/2024|||||18.940000534058|1|2024-03-30|15/12/2023||1|||18.940000534058|1
2024-03-03 11:01:01|08005|100854|600740|12.76B|12760000000|4.98|16747636|-15.02|30|2024-04-23|15/12/2023||0.22|||4.9800000190735|1|2024-04-23|15/03/2024|||||4.9800000190735|1
2024-03-03 11:01:07|08006|100754|600617|4.45B|4450000000|3.35|9032086|-22.27|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
2024-03-03 11:01:14|08007|101178|900913|618.34M|618340000|0.255|206970|-32.72|17|2021-04-28|15/12/2020|-0.28||||0.25400000810623|1|2021-04-28|15/03/2021|||||0.25400000810623|1
2024-03-03 11:01:21|08008|100498|600281|1.56B|1560000000|3.03|10754972|-36.48|23|2022-10-27|15/09/2022|-0.01||134400000||4.539999961853|1|2022-08-24|15/06/2022|-0||85380000||5.6500000953674|1
2024-03-03 11:01:27|08009|100372|600123|17.21B|17210000000|11.59|26400068|-18.27|31|2024-04-23|15/03/2024|||||11.590000152588|1|2024-04-23|15/12/2023||0.5615|||11.590000152588|1
2024-03-03 11:01:35|08010|101108|601699|79.36B|79360000000|26.53|19995494|16.87|31|2024-04-26|15/12/2023||1.01|||26.530000686646|1|2024-04-26|15/03/2024|||||26.530000686646|1
2024-03-03 11:01:41|08011|100890|600809|289.13B|289130000000|237|4398287|-14|31|2024-04-29|15/03/2024|||||237|1|2024-04-26|15/12/2023||0.7182||3880000000|237|1
2024-03-03 11:01:48|08012|100912|600810|6.66B|6660000000|6.38|6596137|-24.76|30|2024-04-26|15/03/2024|||||6.3800001144409|1|2024-03-20|15/12/2023|||||6.3800001144409|1
2024-03-03 11:01:54|08013|100773|600642|35.85B|35850000000|7.33|29664309|25.95|30|2024-04-30|15/12/2023||0.14|||7.3299999237061|1|2024-04-26|15/03/2024|||||7.3299999237061|1
2024-03-03 11:02:00|08014|100587|600392|16.3B|16300000000|9.3|18002186|-38.53|30|2024-04-29|15/03/2024|||||9.3000001907349|1|2024-04-27|15/12/2023|||||9.3000001907349|1
2024-03-03 11:02:07|08015|100418|600183|40.95B|40950000000|17.39|17534271|-4.66|31|2024-04-25|15/03/2024||0.1438||4230000000|17.389999389648|1|2024-03-29|15/12/2023||0.1714||4880000000|17.389999389648|1
2024-03-03 11:02:13|08016|100747|600609|5.35B|5350000000|4.08|14788366|-6.42|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
2024-03-03 11:02:23|08017|100590|600396|3.46B|3460000000|2.350|9325975|-9.27|30|2024-04-26|15/03/2024|||||2.3499999046326|1|2024-04-25|15/12/2023|||||2.3499999046326|1
2024-03-03 11:02:29|08018|994610|603866|11.08B|11080000000|6.93|11873727|-53.1|29|2024-04-17|15/03/2024|||||6.9299998283386|1|2024-03-21|15/12/2023||0.15||1700000000|6.9299998283386|1
2024-03-03 11:02:36|08019|951038|603808|2.86B|2860000000|7.85|6537483|-28.89|30|2024-05-01|15/03/2024|||||7.8499999046326|1|2024-04-30|15/12/2023||0.56|||7.8499999046326|1
2024-03-03 11:02:42|08020|100698|600548|17.47B|17470000000|9.05|5529093|-4.23|31|2024-04-25|15/03/2024|||||9.0500001907349|1|2024-03-23|15/12/2023|||||9.0500001907349|1
2024-03-03 11:02:49|08021|101052|601139|19.3B|19300000000|6.71|13852233|-7.06|31|2024-04-30|15/12/2023||0.19|||6.710000038147|1|2024-04-25|15/03/2024|||||6.710000038147|1
2024-03-03 11:02:56|08022|945935|603118|6.84B|6840000000|8.64|20386677|-12.28|30|2024-04-29|15/12/2023|||||8.6400003433228|1|2024-04-25|15/03/2024|||||8.6400003433228|1
2024-03-03 11:03:01|08023|994548|603160|29.25B|29250000000|64.62|3789898|17.92|31|2024-04-24|15/03/2024||0.2455||1180000000|64.620002746582|1|2024-04-11|15/12/2023||0.1789||1230000000|64.620002746582|1
2024-03-03 11:03:08|08024|100396|600162|5.07B|5070000000|1.550|21944872|-20.92|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
2024-03-03 11:03:15|08025|1031218|603063|9.54B|9540000000|21.52|5224598|-25.51|29|2024-04-24|15/03/2024|||||21.520000457764|1|2024-04-19|15/12/2023||0.38|||21.520000457764|1
2024-03-03 11:03:21|08026|100630|600446|12.68B|12680000000|13.42|37136383|1.74|30|2024-04-25|15/03/2024|||||13.420000076294|1|2024-04-20|15/12/2023|||||13.420000076294|1
2024-03-03 11:03:27|08027|996075|603228|17.68B|17680000000|21.00|4521772|-12.54|29|2024-04-29|15/03/2024|||||21|1|2024-04-27|15/12/2023||0.55|||21|1
2024-03-03 11:03:34|08028|997535|603991|2.87B|2870000000|38.47|1887603|-2.16|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
2024-03-03 11:03:41|08029|1031229|603978|1.8B|1800000000|11.00|2554399|-49.63|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
2024-03-03 11:03:47|08030|1008681|603050|3.92B|3920000000|17.26|6021821|11.46|29|2024-04-26|15/03/2024|||||17.260000228882|1|2024-04-18|15/12/2023|||||17.260000228882|1
2024-03-03 11:03:54|08031|100729|600587|10.37B|10370000000|22.21|6267408|-20.93|31|2024-04-26|15/03/2024|||||22.209999084473|1|2024-03-29|15/12/2023|||||22.209999084473|1
2024-03-03 11:04:00|08032|100637|600481|15.74B|15740000000|8.46|24520297|-35.12|30|2024-04-18|15/03/2024|||||8.460000038147|1|2024-03-20|15/12/2023|||||8.460000038147|1
2024-03-03 11:04:06|08033|951034|603318|2.94B|2940000000|6.41|7073607|-27.98|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
2024-03-03 11:04:13|08034|100940|600839|24.24B|24240000000|5.25|152767177|62.04|31|2024-04-26|15/12/2023|||||5.25|1|2024-04-24|15/03/2024|||||5.25|1
2024-03-03 11:04:20|08035|100797|600674|72.32B|72320000000|15.79|20859674|19.35|31|2024-04-19|15/03/2024|||||15.789999961853|1|2024-04-12|15/12/2023||0.22||490050000|15.789999961853|1
2024-03-03 11:04:26|08036|101065|601208|9.8B|9800000000|10.79|12265381|-22.71|30|2024-04-29|15/03/2024|||||10.789999961853|1|2024-03-28|15/12/2023||0.1257||1340000000|10.789999961853|1
2024-03-03 11:04:33|08037|101046|601107|12.92B|12920000000|5.02|15194239|26.45|31|2024-04-25|15/03/2024|||||5.0199999809265|1|2024-03-28|15/12/2023|||||5.0199999809265|1
2024-03-03 11:04:39|08038|1162078|603327|8.55B|8550000000|12.61|6379329|1.25|21|2024-04-25|15/03/2024|||||12.609999656677|1|2024-04-25|15/12/2023|||||12.609999656677|1
2024-03-03 11:04:45|08039|100806|600678|2.69B|2690000000|7.70|49523050|23.4|25|2023-04-28|15/03/2023|||77320000||5.3699998855591|1|2023-04-07|15/12/2022|0.01||98660000||5.6700000762939|1
2024-03-03 11:04:51|08040|101156|603077|21.29B|21290000000|2.440|61233254|-22.29|30|2024-04-27|15/12/2023|||||2.4400000572205|1|2024-04-23|15/03/2024|||||2.4400000572205|1
2024-03-03 11:04:57|08041|1024789|603679|1.72B|1720000000|10.56|7395418|-23.59|23|2022-10-27|15/09/2022|||98970000||11.310000419617|1|2022-08-18|15/06/2022|-0.07||133200000||12.75|1
2024-03-03 11:05:04|08042|100383|600137|1.27B|1270000000|13.11|1972624|-20.79|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
2024-03-03 11:05:10|08043|100642|600466|1.21B|1210000000|0.40|214619461|-64.29|26|2023-08-31|15/06/2023|||||0.40000000596046|1|2023-04-28|15/03/2023|-0.22||4500000000||0.47999998927116|1
2024-03-03 11:05:17|08044|100353|600101|2.92B|2920000000|6.94|7851134|-26.64|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
2024-03-03 11:05:23|08045|100306|600039|70.33B|70330000000|8.07|25072035|-38.91|31|2024-04-26|15/03/2024|||||8.0699996948242|1|2024-04-22|15/12/2023|||||8.0699996948242|1
2024-03-03 11:05:29|08046|101159|603333|2.87B|2870000000|4.61|46270060|-26.36|29|2024-04-27|15/12/2023|||||4.6100001335144|1|2024-04-26|15/03/2024|||||4.6100001335144|1
2024-03-03 11:05:36|08047|100887|600779|24.53B|24530000000|50.32|3403782|-38.39|30|2024-04-29|15/03/2024|||||50.319999694824|1|2024-04-27|15/12/2023||0.5469||1280000000|50.319999694824|1
2024-03-03 11:05:42|08048|1162050|603317|12.73B|12730000000|12.18|5632064|-35.63|21|2024-04-24|15/03/2024|||||12.180000305176|1|2024-03-28|15/12/2023||0.115||930670000|12.180000305176|1
2024-03-03 11:05:48|08049|100819|600702|27.28B|27280000000|81.89|9524513|-58.9|30|2024-04-26|15/03/2024|||||81.889999389648|1|2024-03-20|15/12/2023||1.62|||81.889999389648|1
2024-03-03 11:05:54|08050|100385|600139|489.8M|489800000|0.74|39185806|0|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
2024-03-03 11:06:00|08051|100667|600505|2.35B|2350000000|6.45|10699620|-26.03|29|2024-04-25|15/03/2024|||||6.4499998092651|1|2024-04-12|15/12/2023|||||6.4499998092651|1
2024-03-03 11:06:07|08052|945936|603969|4.64B|4640000000|5.45|16115212|4.01|31|2024-04-25|15/03/2024|||||5.4499998092651|1|2024-04-17|15/12/2023|||||5.4499998092651|1
2024-03-03 11:06:13|08053|1056015|603970|4.51B|4510000000|16.79|4605341|-37.93|29|2024-04-25|15/03/2024|||||16.790000915527|1|2024-04-19|15/12/2023|||||16.790000915527|1
2024-03-03 11:06:19|08054|100624|600459|10.87B|10870000000|14.28|4696790|-13.72|30|2024-04-25|15/03/2024|||||14.279999732971|1|2024-04-18|15/12/2023|||||14.279999732971|1
2024-03-03 11:06:26|08055|100658|600500|15.1B|15100000000|4.21|19386370|-41.69|31|2024-04-30|15/12/2023||0.17|||4.210000038147|1|2024-04-26|15/03/2024|||||4.210000038147|1
2024-03-03 11:06:34|08056|100360|600109|34.15B|34150000000|9.17|28823337|-3.17|31|2024-04-25|15/03/2024||0.178||2070000000|9.170000076294|1|2024-04-25|15/12/2023||0.12||2000000000|9.170000076294|1
2024-03-03 11:06:40|08057|942827|603126|3.76B|3760000000|6.16|16471699|-22.52|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
2024-03-03 11:06:46|08058|100998|600970|29.96B|29960000000|11.34|19223233|13.17|30|2024-04-24|15/03/2024|||||11.340000152588|1|2024-03-27|15/12/2023||0.32|||11.340000152588|1
2024-03-03 11:06:50|08059|100544|||||||29|2024-04-26|15/12/2023|||||7.5300002098083|1|2024-04-23|15/03/2024|||||7.5300002098083|1
2024-03-03 11:06:57|08060|100629|600444|1.84B|1840000000|12.60|10358224|-11.76|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
2024-03-03 11:07:04|08061|100963|600871|27.29B|27290000000|1.86|49904043|-15.45|31|2024-04-23|15/03/2024|||||1.8600000143051|1|2024-03-27|15/12/2023|||||1.8600000143051|1
2024-03-03 11:07:10|08062|20144|600688|23.54B|23540000000|2.78|27478284|-17.51|31|2024-04-24|15/03/2024||-0.02|||2.7799999713898|1|2024-03-21|15/12/2023||0.0539||19590000000|2.7799999713898|1
2024-03-03 11:07:17|08063|1162082|603927|18.55B|18550000000|31.25|7830999|-4.67|21|2024-04-25|15/03/2024|||||31.25|1|2024-04-12|15/12/2023|||||31.25|1
2024-03-03 11:07:23|08064|1122728|601598|36.95B|36950000000|5.97|33574236|44.55|30|2024-04-26|15/03/2024|||||5.9699997901917|1|2024-03-23|15/12/2023||0.27||47837000000|5.9699997901917|1
2024-03-03 11:07:29|08065|994593|603737|20.17B|20170000000|38.27|3641839|-70.29|30|2024-04-29|15/03/2024|||||38.270000457764|1|2024-04-20|15/12/2023||0.518||4020000000|38.270000457764|1
2024-03-03 11:07:35|08066|1073385|600929|9.42B|9420000000|5.68|11205391|-33.72|29|2024-05-01|15/03/2024|||||5.6799998283386|1|2024-04-09|15/12/2023|||||5.6799998283386|1
2024-03-03 11:07:41|08067|1056014|603916|3.72B|3720000000|8.59|4785956|-53.67|29|2024-04-26|15/12/2023||2.06|||8.5900001525879|1|2024-04-26|15/03/2024|||||8.5900001525879|1
2024-03-03 11:07:47|08068|101164|603366|3.95B|3950000000|4.98|12520020|-27.83|30|2024-04-26|15/03/2024|||||4.9800000190735|1|2024-04-26|15/12/2023|||||4.9800000190735|1
2024-03-03 11:07:54|08069|101088|601555|36.76B|36760000000|7.34|47386548|3.82|31|2024-04-29|15/03/2024||||3280000000|7.3400001525879|1|2024-04-27|15/12/2023||||3390000000|7.3400001525879|1
2024-03-03 11:08:01|08070|994524|601900|12.19B|12190000000|13.82|20193213|56.69|30|2024-04-26|15/03/2024|||||13.819999694824|1|2024-04-25|15/12/2023||0.45||2780000000|13.819999694824|1
2024-03-03 11:08:07|08071|100569|600369|28.24B|28240000000|4.25|59450987|4.68|31|2024-04-26|15/03/2024|||||4.25|1|2024-03-30|15/12/2023|||||4.25|1
2024-03-03 11:08:13|08072|100508|600292|3.99B|3990000000|5.11|8940501|-16.5|30|2024-04-26|15/03/2024|||||5.1100001335144|1|2024-03-30|15/12/2023|||||5.1100001335144|1
2024-03-03 11:08:20|08073|945166|601021|54.5B|54500000000|55.81|4390970|-11.27|31|2024-04-30|15/12/2023||-0.0148||4020000000|55.810001373291|1|2024-04-26|15/03/2024||0.6845||4650000000|55.810001373291|1
2024-03-03 11:08:26|08074|100959|600866|7.11B|7110000000|4.28|9710004|-32.28|30|2024-04-23|15/03/2024|||||4.2800002098083|1|2024-04-23|15/12/2023|||||4.2800002098083|1
2024-03-03 11:08:32|08075|1162037|603290|26.49B|26490000000|154.94|2132804|-45.72|20|2024-04-25|15/03/2024||1.45||1060000000|154.94000244141|1|2024-04-08|15/12/2023||1.43||1100000000|154.94000244141|1
2024-03-03 11:08:39|08076|100379|600131|21.32B|21320000000|17.73|10920995|0.34|30|2024-04-26|15/12/2023||0.84|||17.729999542236|1|2024-04-25|15/03/2024|||||17.729999542236|1
2024-03-03 11:08:46|08077|100675|600517|27.96B|27960000000|4.89|16374017|-6.68|31|2024-04-26|15/12/2023|||||4.8899998664856|1|2024-04-23|15/03/2024|||||4.8899998664856|1
2024-03-03 11:08:52|08078|994577|603585|2.1B|2100000000|11.69|1098429|-40.33|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
2024-03-03 11:08:58|08079|100827|600710|10.45B|10450000000|8.00|12204782|25|6|2024-04-24|15/03/2024|||||8|1|2024-04-13|15/12/2023||0.1|||8|1
2024-03-03 11:09:06|08080|100328|600077|516.98M|516980000|0.41|14777732|-84.81|26|2023-08-31|15/06/2023|||||0.40999999642372|1|2023-04-29|15/12/2022|-2.74||1180000000||1.4900000095367|1
2024-03-03 11:09:12|08081|100930|600830|3.37B|3370000000|7.42|34368489|10.09|30|2024-04-29|15/03/2024|||||7.4200000762939|1|2024-03-09|15/12/2023|||||7.4200000762939|1
2024-03-03 11:09:18|08082|1031222|603612|6.45B|6450000000|11.93|5127322|-53.42|29|2024-04-27|15/12/2023|||||11.930000305176|1|2024-04-26|15/03/2024|||||11.930000305176|1
2024-03-03 11:09:25|08083|100716|600571|6.97B|6970000000|14.93|63618944|34.87|30|2024-04-29|15/03/2024|||||14.930000305176|1|2024-04-20|15/12/2023|||||14.930000305176|1
2024-03-03 11:09:31|08084|1057310|603890|3.82B|3820000000|8.89|14351809|-14.19|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
2024-03-03 11:09:38|08085|994600|603800|4.59B|4590000000|22.28|1496328|-27.02|30|2024-04-25|15/03/2024|||||22.280000686646|1|2024-04-20|15/12/2023|||||22.280000686646|1
2024-03-03 11:09:44|08086|1024790|603380|3.08B|3080000000|19.43|3291254|-34.34|29|2024-04-26|15/03/2024|||||19.430000305176|1|2024-04-26|15/12/2023|||||19.430000305176|1
2024-03-03 11:10:20|08087|1141906|||||||24|2024-04-25|15/03/2024|||||15.75|1|2024-04-24|15/12/2023|||||15.75|1
2024-03-03 11:10:25|08088|1141890|688001|12.01B|12010000000|27.22|1854231|-15.04|24|2024-04-30|15/12/2023||0.13|||27.219999313354|1|2024-04-25|15/03/2024|||||27.219999313354|1
2024-03-03 11:10:31|08089|1052658|603183|1.73B|1730000000|3.46|9299917|-28.22|29|2024-04-25|15/03/2024|||||3.460000038147|1|2024-04-16|15/12/2023|||||3.460000038147|1
2024-03-03 11:10:38|08090|1054854|603922|3.15B|3150000000|24.60|660675|10.17|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
2024-03-03 11:10:44|08091|994584|603660|3.82B|3820000000|7.70|52139107|4.05|29|2024-04-27|15/12/2023|||||7.6999998092651|1|2024-04-26|15/03/2024|||||7.6999998092651|1
2024-03-03 11:10:51|08092|994605|603828|1.62B|1620000000|2.71|20221789|-25.55|30|2024-04-30|15/12/2023|||||2.710000038147|1|2024-04-29|15/03/2024|||||2.710000038147|1
2024-03-03 11:10:57|08093|1118183|603332|1.62B|1620000000|7.47|12452511|-34.42|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
2024-03-03 11:11:04|08094|994626|603990|3.41B|3410000000|11.24|8735824|-46.37|29|2024-04-30|15/12/2023|||||11.239999771118|1|2024-04-29|15/03/2024|||||11.239999771118|1
2024-03-03 11:11:10|08095|100849|600736|4.96B|4960000000|4.31|14846475|-18.22|29|2024-04-29|15/03/2024|||||4.3099999427795|1|2024-04-27|15/12/2023|||||4.3099999427795|1
2024-03-03 11:11:16|08096|1057305|603283|13.65B|13650000000|68.13|5100183|74.51|28|2024-04-30|15/12/2023|||||68.129997253418|1|2024-04-25|15/03/2024|||||68.129997253418|1
2024-03-03 11:11:22|08097|1141892|688003|6.77B|6770000000|35.2|1479837|-9.51|24|2024-04-29|15/03/2024|||||35.200000762939|1|2024-04-20|15/12/2023|||||35.200000762939|1
2024-03-03 11:11:28|08098|994620|603928|1.93B|1930000000|9.57|2463170|-20.12|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
2024-03-03 11:11:34|08099|100402|600169|7.78B|7780000000|2.300|20715580|-12.55|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
2024-03-03 11:11:40|08100|100792|600665|2.32B|2320000000|2.69|13690811|-32.75|30|2024-04-29|15/03/2024|||||2.6900000572205|1|2024-04-20|15/12/2023|||||2.6900000572205|1
2024-03-03 11:11:46|08101|101006|601000|25.36B|25360000000|4.28|47214067|39.41|30|2024-04-26|15/03/2024|||||4.2800002098083|1|2024-03-29|15/12/2023|||||4.2800002098083|1
2024-03-03 11:11:52|08102|100600|600409|10.76B|10760000000|5.21|17538939|-26.62|31|2024-04-26|15/03/2024|||||5.210000038147|1|2024-04-26|15/12/2023||0.64|||5.210000038147|1
2024-03-03 11:11:59|08103|1024794|603938|5.5B|5500000000|14.37|4994119|-43.38|29|2024-05-01|15/03/2024|||||14.369999885559|1|2024-04-12|15/12/2023|||||14.369999885559|1
2024-03-03 11:12:06|08104|998088|603133|983.17M|983170000|4.70|2685501|-59.13|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
2024-03-03 11:12:12|08105|100689|600535|25.02B|25020000000|16.81|18526247|21.11|31|2024-04-23|15/03/2024||0.65|||16.809999465942|1|2024-04-16|15/12/2023||0.29|||16.809999465942|1
2024-03-03 11:12:18|08106|100343|600089|75.5B|75500000000|15.03|36481984|-30.48|31|2024-04-25|15/03/2024|||||15.029999732971|1|2024-04-09|15/12/2023||||92967000000|15.029999732971|1
2024-03-03 11:12:24|08107|100540|600330|9.49B|9490000000|7.69|20228964|-35.76|30|2024-04-25|15/03/2024|||||7.6900000572205|1|2024-04-16|15/12/2023|||||7.6900000572205|1
2024-03-03 11:12:31|08108|1054844|603289|2.38B|2380000000|8.12|10693654|-28.33|25|2023-04-21|15/03/2023|0.12||289700000||9.460000038147|1|2023-04-14|15/12/2022|-0.02||272300000||10.140000343323|1
2024-03-03 11:12:37|08109|100733|600590|4.57B|4570000000|5.36|9437993|-20.94|30|2024-04-30|15/03/2024|||||5.3600001335144|1|2024-04-27|15/12/2023|||||5.3600001335144|1
2024-03-03 11:12:43|08110|100664|600512|3.5B|3500000000|2.190|17051274|-22.34|29|2024-04-29|15/03/2024|||||2.1900000572205|1|2024-04-16|15/12/2023|||||2.1900000572205|1
2024-03-03 11:12:49|08111|994617|603900|1.52B|1520000000|4.39|5471146|-37.02|29|2024-04-25|15/03/2024|||||4.3899998664856|1|2024-04-19|15/12/2023|||||4.3899998664856|1
2024-03-03 11:12:56|08112|951037|603789|1.9B|1900000000|7.31|14829933|-20.2|25|2023-04-27|15/12/2022|-0.61||243900000||8.0699996948242|1|2023-04-27|15/03/2023|-0||52930000||8.0699996948242|1
2024-03-03 11:13:02|08113|1008996|603096|2.76B|2760000000|17.41|3056194|-18.57|29|2024-04-27|15/12/2023|||||17.409999847412|1|2024-04-26|15/03/2024|||||17.409999847412|1
2024-03-03 11:13:08|08114|1162099|605168|8.63B|8630000000|58.4|2461564|-49.13|20|2024-04-30|15/12/2023||3.51|||58.400001525879|1|2024-04-15|15/03/2024|||||58.400001525879|1
2024-03-03 11:13:14|08115|100724|600582|27.81B|27810000000|6.72|33096109|22.18|30|2024-04-26|15/03/2024|||||6.7199997901917|1|2024-03-21|15/12/2023||0.11|||6.7199997901917|1
2024-03-03 11:13:20|08116|100903|600800|3.03B|3030000000|2.73|13956287|-32.59|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
2024-03-03 11:13:26|08117|1162034|601162|27.12B|27120000000|3.13|132271404|2.62|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
2024-03-03 11:13:33|08118|1072213|603712|22.56B|22560000000|29.22|6756518|-14.01|29|2024-04-26|15/03/2024|||||29.219999313354|1|2024-03-28|15/12/2023|||||29.219999313354|1
2024-03-03 11:13:39|08119|100633|600468|5.5B|5500000000|5.06|35844767|16.32|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
2024-03-03 11:13:46|08120|100968|600874|7.57B|7570000000|5.43|8094607|-16.2|31|2024-04-23|15/03/2024|||||5.4299998283386|1|2024-03-23|15/12/2023|||||5.4299998283386|1
2024-03-03 11:13:52|08121|100333|600082|1.63B|1630000000|2.53|15828662|-30.49|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
2024-03-03 11:13:58|08122|100832|600717|12.3B|12300000000|4.25|17324088|-1.62|30|2024-04-26|15/03/2024|||||4.25|1|2024-03-23|15/12/2023|||||4.25|1
2024-03-03 11:14:04|08123|100533|600322|1.99B|1990000000|1.800|39194287|-18.55|31|2024-04-30|15/12/2023|||||1.7999999523163|1|2024-04-29|15/03/2024|||||1.7999999523163|1
2024-03-03 11:14:11|08124|101195|900938|926.56M|926560000|0.166|375868|-28.14|19|2024-04-30|15/12/2023|||||0.16599999368191|1|2024-04-29|15/03/2024|||||0.16599999368191|1
2024-03-03 11:14:17|08125|100649|600488|4.4B|4400000000|4.02|9782534|-11.26|30|2024-04-25|15/03/2024|||||4.0199999809265|1|2024-03-29|15/12/2023|||||4.0199999809265|1
2024-03-03 11:14:24|08126|100539|600329|19.86B|19860000000|30.01|7715956|-14.18|31|2024-04-29|15/03/2024|||||30.010000228882|1|2024-03-30|15/12/2023|||||30.010000228882|1
2024-03-03 11:14:30|08127|999087|603717|1.62B|1620000000|5.58|8447383|-35.42|23|2022-10-30|15/09/2022|0.04||296400000||6.7600002288818|1|2022-08-12|15/06/2022|-0||225200000||7.9000000953674|1
2024-03-03 12:26:24|08127|999087|603717|1.62B|1620000000|5.58|8447383|-35.42|23|2022-10-30|15/09/2022|0.04||296400000||6.7600002288818|1|2022-08-12|15/06/2022|-0||225200000||7.9000000953674|1
2024-03-03 12:26:30|08128|994510|601020|6.24B|6240000000|7.92|20688565|-51.35|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
2024-03-03 12:26:36|08129|100442|600211|11.2B|11200000000|45.17|2836389|-17.69|30|2024-04-26|15/03/2024|||||45.169998168945|1|2024-03-27|15/12/2023|||||45.169998168945|1
2024-03-03 12:26:42|08130|100547|600338|9.86B|9860000000|10.82|21648411|-57.68|29|2024-04-30|15/03/2024|||||10.819999694824|1|2024-04-30|15/12/2023|||||10.819999694824|1
2024-03-03 12:26:48|08131|100536|600326|4.96B|4960000000|4.04|35390378|-24.49|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
2024-03-03 12:26:56|08132|100863|600749|2.25B|2250000000|10.13|4656161|-16.69|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
2024-03-03 12:27:03|08133|100881|600773|8.23B|8230000000|10.04|7738559|-43.82|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
2024-03-03 12:27:09|08134|1031223|603676|3.59B|3590000000|8.24|3143360|-47.21|27|2024-04-26|15/03/2024|||||8.2399997711182|1|2024-04-26|15/12/2023|||||8.2399997711182|1
2024-03-03 12:27:16|08135|100701|600551|5.41B|5410000000|11.16|11980709|0.18|29|2024-04-26|15/03/2024|||||11.159999847412|1|2024-04-26|15/12/2023|||||11.159999847412|1
2024-03-03 12:27:22|08136|100960|600867|20.47B|20470000000|10.32|25175846|-7.19|31|2024-04-26|15/03/2024||0.14||814820000|10.319999694824|1|2024-04-08|15/12/2023||0.11||894820000|10.319999694824|1
2024-03-03 12:27:29|08137|100565|600365|1.28B|1280000000|3.00|4072175|-23.08|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
2024-03-03 12:27:35|08138|101067|601233|32.32B|32320000000|13.61|19240505|-16.66|30|2024-04-27|15/12/2023||0.3584||20330000000|13.609999656677|1|2024-04-26|15/03/2024|||||13.609999656677|1
2024-03-03 12:27:42|08139|100720|600577|8.05B|8050000000|3.87|19864110|-13.62|29|2024-04-26|15/03/2024||0.07|||3.8699998855591|1|2024-03-19|15/12/2023||0.05|||3.8699998855591|1
2024-03-03 12:27:49|08140|100617|600438|120.56B|120560000000|26.78|39367511|-35.02|30|2024-04-30|15/12/2023||0.5085||75950000000|26.780000686646|1|2024-04-23|15/03/2024||0.72|||26.780000686646|1
2024-03-03 12:28:03|08141|100873|600763|21.19B|21190000000|66.1|4705595|-53.81|31|2024-04-26|15/12/2023||0.3638||730410000|66.099998474121|1|2024-04-26|15/03/2024||0.6067||848890000|66.099998474121|1
2024-03-03 12:28:09|08142|102961|600780|7.91B|7910000000|6.90|11639482|-24.67|30|2024-04-25|15/12/2023|||||6.9000000953674|1|2024-04-25|15/03/2024|||||6.9000000953674|1
2024-03-03 12:28:16|08143|994580|603608|2B|2000000000|4.88|23676375|2.95|30|2024-04-29|15/03/2024|||||4.8800001144409|1|2024-04-27|15/12/2023|||||4.8800001144409|1
2024-03-03 12:28:19|08144|1141901|||||||24|2024-04-24|15/03/2024|||||14.939999580383|1|2024-04-20|15/12/2023|||||14.939999580383|1
2024-03-03 12:28:26|08145|994514|601163|12.86B|12860000000|16.07|6314428|16.53|30|2024-04-27|15/12/2023|||||16.069999694824|1|2024-04-25|15/03/2024|||||16.069999694824|1
2024-03-03 12:28:32|08146|100702|600552|10.14B|10140000000|10.73|14767696|-8.99|30|2024-04-25|15/03/2024|||||10.729999542236|1|2024-01-19|15/12/2023|0.05|0.05|||11.270000457764|1
2024-03-03 12:28:39|08147|100363|600100|23.59B|23590000000|7.04|48164567|10.69|30|2024-04-27|15/12/2023|||||7.039999961853|1|2024-04-26|15/03/2024|||||7.039999961853|1
2024-03-03 12:28:45|08148|100730|600600|86.69B|86690000000|80.4|4856356|-28.98|31|2024-05-01|15/03/2024|||||80.400001525879|1|2024-03-27|15/12/2023||-0.7162||3320000000|80.400001525879|1
2024-03-03 12:28:50|08149|1043309|603721|3.22B|3220000000|24.74|19646354|40.57|29|2024-04-29|15/03/2024|||||24.739999771118|1|2024-04-27|15/12/2023|||||24.739999771118|1
2024-03-03 12:28:56|08150|994579|603600|3.39B|3390000000|10.33|11567350|-8.34|30|2024-04-29|15/03/2024|||||10.329999923706|1|2024-04-25|15/12/2023|||||10.329999923706|1
2024-03-03 12:29:02|08151|101059|601231|32.25B|32250000000|14.75|5859154|-5.69|31|2024-04-24|15/03/2024||0.1563||13270000000|14.75|1|2024-04-02|15/12/2023||0.2732||17770000000|14.75|1
2024-03-03 12:29:08|08152|100514|600300|4.48B|4480000000|2.77|20643421|-19.48|25|2023-04-28|15/03/2023|0.02||1100000000||3.0699999332428|1|2023-03-24|15/12/2022|-0||876900000||3.2300000190735|1
2024-03-03 12:29:14|08153|100274|600645|7.81B|7810000000|16.69|6241395|-8.3|29|2024-04-26|15/12/2023|||||16.690000534058|1|2024-04-24|15/03/2024|||||16.690000534058|1
2024-03-03 12:29:20|08154|100416|600152|2.88B|2880000000|5.44|9748270|-55.95|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
2024-03-03 12:29:26|08155|100954|600859|17.06B|17060000000|15.03|13685377|-46.21|30|2024-04-29|15/03/2024||0.2431||3810000000|15.029999732971|1|2024-04-20|15/12/2023||0.2064||2890000000|15.029999732971|1
2024-03-03 12:29:33|08156|100522|600309|247.19B|247190000000|78.73|12518460|-25.73|31|2024-04-29|15/03/2024||2.55|||78.730003356934|1|2024-03-19|15/12/2023||1.2||42810000000|78.730003356934|1
2024-03-03 12:29:39|08157|100313|600063|8.67B|8670000000|4.02|14326912|-44.01|30|2024-04-17|15/03/2024|||||4.0199999809265|1|2024-03-22|15/12/2023|||||4.0199999809265|1
2024-03-03 12:29:46|08158|100571|600371|2.64B|2640000000|9.01|3790941|-32.46|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
2024-03-03 12:29:52|08159|1031315|603855|6.22B|6220000000|18.81|2093137|-27.29|29|2024-04-25|15/03/2024|||||18.809999465942|1|2024-03-29|15/12/2023|||||18.809999465942|1
2024-03-03 12:29:59|08160|945937|603309|3.34B|3340000000|11.41|4433730|-46.03|30|2024-04-19|15/12/2023|||||11.409999847412|1|2024-04-18|15/03/2024|||||11.409999847412|1
2024-03-03 12:30:06|08161|101030|601010|3.89B|3890000000|2.15|17313167|-20.66|30|2024-04-30|15/12/2023|||||2.1500000953674|1|2024-04-29|15/03/2024|||||2.1500000953674|1
2024-03-03 12:30:11|08162|102957|600520|3.6B|3600000000|22.75|29909125|32.5|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
2024-03-03 12:30:17|08163|1008995|601168|38.96B|38960000000|16.35|30774377|38.56|29|2024-04-29|15/03/2024|||||16.35000038147|1|2024-03-16|15/12/2023|||||16.35000038147|1
2024-03-03 12:30:25|08164|945167|601069|9.85B|9850000000|10.67|4991768|-21.14|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
2024-03-03 12:30:31|08165|1141912|688122|26.48B|26480000000|40.76|6264771|-55.71|25|2024-04-26|15/03/2024|||||40.759998321533|1|2024-03-30|15/12/2023|||||40.759998321533|1
2024-03-03 12:30:38|08166|1081731|603773|4.48B|4480000000|26.14|4476530|19.96|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
2024-03-03 12:30:44|08167|101011|600983|6.15B|6150000000|8.02|2827728|-1.11|30|2024-04-30|15/12/2023|||||8.0200004577637|1|2024-04-29|15/03/2024|||||8.0200004577637|1
2024-03-03 12:30:50|08168|1009371|603501|114.33B|114330000000|94.04|8753572|8.59|29|2024-04-27|15/12/2023||0.4223||6770000000|94.040000915527|1|2024-04-26|15/03/2024||0.5033||5970000000|94.040000915527|1
2024-03-03 12:30:56|08169|100859|600745|50.86B|50860000000|40.92|16926145|-24.9|30|2024-04-26|15/03/2024||0.68||16740000000|40.919998168945|1|2024-04-23|15/12/2023||0.58||17380000000|40.919998168945|1
2024-03-03 12:31:03|08170|102952|600157|30.66B|30660000000|1.380|239823543|-13.21|30|2024-04-26|15/03/2024|||||1.3799999952316|1|2024-04-26|15/12/2023|||||1.3799999952316|1
2024-03-03 12:31:09|08171|100722|600580|14.44B|14440000000|11.06|15846174|-16.34|30|2024-04-29|15/03/2024|||||11.060000419617|1|2024-04-27|15/12/2023|||||11.060000419617|1
2024-03-03 12:31:15|08172|100406|600173|2.71B|2710000000|3.87|8654788|-32.34|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
2024-03-03 12:31:21|08173|1162084|603956|3.56B|3560000000|7.07|5707220|-24.47|21|2024-04-27|15/12/2023|||||7.0700001716614|1|2024-04-24|15/03/2024|||||7.0700001716614|1
2024-03-03 12:31:27|08174|100821|600704|23.68B|23680000000|4.56|33074401|-9.34|30|2024-04-23|15/03/2024|||||4.5599999427795|1|2024-04-23|15/12/2023|||||4.5599999427795|1
2024-03-03 12:31:33|08175|102951|600136|1.03B|1030000000|1.77|6853674|-47.63|29|2024-04-30|15/12/2023|||||1.7699999809265|1|2024-04-26|15/03/2024|||||1.7699999809265|1
2024-03-03 12:31:41|08176|100381|600133|10.75B|10750000000|10.08|51571323|64.71|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
2024-03-03 12:31:47|08177|100882|600774|2.04B|2040000000|7.07|4886878|-46.48|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
2024-03-03 12:31:53|08178|100401|600168|4.07B|4070000000|5.73|13010818|-9.76|29|2024-04-26|15/03/2024|||||5.7300000190735|1|2024-03-28|15/12/2023|||||5.7300000190735|1
2024-03-03 12:32:00|08179|994590|603716|1.43B|1430000000|7.51|8091092|-31.79|29|2024-04-27|15/12/2023|||||7.5100002288818|1|2024-04-25|15/03/2024|||||7.5100002288818|1
2024-03-03 12:32:07|08180|100879|600769|2.8B|2800000000|7.47|14998577|-9.78|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
2024-03-03 12:32:13|08181|100551|600345|7.11B|7110000000|21.57|6949791|11.36|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
2024-03-03 12:32:19|08182|1054851|603722|3.39B|3390000000|38.50|2655922|-19.15|29|2024-04-29|15/03/2024|||||38.5|1|2024-04-27|15/12/2023|||||38.5|1
2024-03-03 12:32:25|08183|1076610|603259|158.02B|158020000000|55.02|42558585|-33.91|29|2024-04-22|15/03/2024||0.4||11460000000|55.020000457764|1|2024-03-19|15/12/2023||0.6748||10970000000|55.020000457764|1
2024-03-03 12:32:32|08184|100537|600327|3.59B|3590000000|4.10|29114598|-18|30|2024-04-29|15/03/2024|||||4.0999999046326|1|2024-04-20|15/12/2023|||||4.0999999046326|1
2024-03-03 12:32:40|08185|994543|603090|1.99B|1990000000|19.88|2875207|-42.77|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
2024-03-03 12:32:47|08186|100645|600475|10.79B|10790000000|11.63|10869898|-4.28|30|2024-04-27|15/12/2023|||||11.630000114441|1|2024-04-26|15/03/2024|||||11.630000114441|1
2024-03-03 12:32:53|08187|994530|603016|2.6B|2600000000|17.56|1523947|-17.79|29|2024-04-26|15/12/2023|||||17.559999465942|1|2024-04-25|15/03/2024|||||17.559999465942|1
2024-03-03 12:33:00|08188|994502|600908|11.16B|11160000000|5.19|18734353|-9.42|29|2024-04-26|15/03/2024|||||5.1900000572205|1|2024-03-30|15/12/2023|||||5.1900000572205|1
2024-03-03 12:33:06|08189|1116315|603185|16.09B|16090000000|28.15|8019329|-75.4|26|2024-04-30|15/12/2023||0.34|||28.14999961853|1|2024-04-25|15/03/2024|||||28.14999961853|1
2024-03-03 12:33:12|08190|100794|600667|13.44B|13440000000|6.38|42770723|10.57|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
2024-03-03 12:33:19|08191|994566|603416|4.14B|4140000000|29.42|2028562|-41.6|30|2024-04-26|15/03/2024|||||29.420000076294|1|2024-04-20|15/12/2023|||||29.420000076294|1
2024-03-03 12:33:24|08192|1141913|688333|15.93B|15930000000|82.83|1967147|-24.36|23|2024-04-26|15/03/2024|||||82.830001831055|1|2024-03-28|15/12/2023||1.09|||82.830001831055|1
2024-03-03 12:33:31|08193|100987|600897|5.39B|5390000000|12.92|3587320|-25.06|31|2024-04-30|15/12/2023|||||12.920000076294|1|2024-04-26|15/03/2024|||||12.920000076294|1
2024-03-03 12:33:38|08194|102087|600153|31B|31000000000|10.32|29637606|-20.86|30|2024-04-29|15/03/2024|||||10.319999694824|1|2024-04-16|15/12/2023|||||10.319999694824|1
2024-03-03 12:33:45|08195|100709|600563|23.13B|23130000000|102.8|2373957|-31.95|30|2024-04-29|15/03/2024||1.01||986100000|102.80000305176|1|2024-03-23|15/12/2023||1.33||1170000000|102.80000305176|1
2024-03-03 12:33:51|08196|1031318|603180|3.39B|3390000000|21.99|1310625|-49.48|29|2024-04-26|15/03/2024|||||21.989999771118|1|2024-04-26|15/12/2023||1.06||1100000000|21.989999771118|1
2024-03-03 12:33:57|08197|100867|600755|16.51B|16510000000|7.49|17278091|-14.4|30|2024-04-25|15/03/2024|||||7.4899997711182|1|2024-04-24|15/12/2023|||||7.4899997711182|1
2024-03-03 12:34:04|08198|100800|600686|4.8B|4800000000|6.7|29522562|1.98|30|2024-04-27|15/12/2023|||||6.6999998092651|1|2024-04-26|15/03/2024|||||6.6999998092651|1
2024-03-03 12:34:10|08199|1162093|603992|6.61B|6610000000|16.21|2088379|-6.95|21|2024-04-30|15/12/2023|||||16.209999084473|1|2024-04-23|15/03/2024|||||16.209999084473|1
2024-03-03 12:34:16|08200|100699|600549|23.97B|23970000000|16.9|8455354|-23.53|31|2024-04-22|15/03/2024|||||16.89999961853|1|2024-04-19|15/12/2023||0.28|||16.89999961853|1
2024-03-03 12:34:23|08201|100316|600057|15.46B|15460000000|6.82|14917575|-40.38|30|2024-04-24|15/12/2023|||||6.8200001716614|1|2024-04-19|15/03/2024|||||6.8200001716614|1
2024-03-03 12:34:30|08202|101032|601012|163.69B|163690000000|21.6|134112377|-50.18|31|2024-05-03|15/03/2024||0.61|||21.60000038147|1|2024-04-30|15/12/2023||0.3573||43140000000|21.60000038147|1
2024-03-03 12:34:37|08203|100825|600706|3.3B|3300000000|12.93|16660893|12.24|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
2024-03-03 12:34:43|08204|101081|601369|14.22B|14220000000|8.24|8943472|-28.16|30|2024-04-25|15/03/2024|||||8.2399997711182|1|2024-04-18|15/12/2023||0.11|||8.2399997711182|1
2024-03-03 12:34:49|08205|100516|600302|1.78B|1780000000|5.14|20121335|-10.92|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
2024-03-03 12:34:56|08206|100345|600095|21.39B|21390000000|7.48|29080679|-27.45|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
2024-03-03 12:35:01|08207|1056011|603711|5.66B|5660000000|13.79|4421196|-34.27|28|2024-04-29|15/03/2024|||||13.789999961853|1|2024-04-18|15/12/2023|||||13.789999961853|1
2024-03-03 12:35:07|08208|1162038|603950|4.55B|4550000000|14.04|5300289|-5.5|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
2024-03-03 12:35:13|08209|1081730|603733|11.06B|11060000000|15.67|3367890|-45.63|29|2024-04-29|15/03/2024|||||15.670000076294|1|2024-04-03|15/12/2023||0.55||8995000000|15.670000076294|1
2024-03-03 12:35:20|08210|101155|603008|6.1B|6100000000|16.1|4976669|-55.17|31|2024-04-29|15/03/2024|||||16.10000038147|1|2024-04-26|15/12/2023||0.49|||16.10000038147|1
2024-03-03 12:35:27|08211|1008742|603225|20.71B|20710000000|13.75|10496778|9.91|29|2024-04-26|15/03/2024|||||13.75|1|2024-03-26|15/12/2023||0.24|||13.75|1
2024-03-03 12:35:34|08212|100439|600208|18.97B|18970000000|2.23|47587263|-18.61|31|2024-04-30|15/12/2023|||||2.2300000190735|1|2024-04-29|15/03/2024|||||2.2300000190735|1
2024-03-03 12:35:40|08213|994522|601811|17.30B|17300000000|14.12|4803417|30.26|31|2024-04-25|15/03/2024|||||14.119999885559|1|2024-03-28|15/12/2023|||||14.119999885559|1
2024-03-03 12:35:47|08214|994615|603888|14.35B|14350000000|27.65|17346052|21.86|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
2024-03-03 12:35:54|08215|100358|600117|9.08B|9080000000|2.79|4676757|-12.81|30|2024-04-29|15/03/2024|||||2.789999961853|1|2024-03-20|15/12/2023|||||2.789999961853|1
2024-03-03 12:36:02|08216|100723|600581|4.77B|4770000000|3.13|15411483|-34.38|30|2024-04-26|15/03/2024|||||3.1300001144409|1|2024-04-16|15/12/2023||0.2|||3.1300001144409|1
2024-03-03 12:36:08|08217|1088210|603706|2.51B|2510000000|13.25|1931108|-11.13|21|2022-10-24|15/09/2022|0.05||||14.789999961853|1|2022-08-15|15/06/2022|0.1||||18.200000762939|1
2024-03-03 12:36:15|08218|102089|600251|6.16B|6160000000|7.93|7635188|-10.9|30|2024-04-24|15/03/2024|||||7.9299998283386|1|2024-03-28|15/12/2023|||||7.9299998283386|1
2024-03-03 12:36:22|08219|100979|600888|9.83B|9830000000|7.28|11302196|-20.35|30|2024-04-23|15/03/2024|||||7.2800002098083|1|2024-03-19|15/12/2023|||||7.2800002098083|1
2024-03-03 12:36:28|08220|100609|600425|6.11B|6110000000|3.81|22726460|-9.93|30|2024-04-29|15/03/2024|||||3.8099999427795|1|2024-03-26|15/12/2023||0.06|||3.8099999427795|1
2024-03-03 12:36:35|08221|100693|600540|2.33B|2330000000|4.00|14261346|-15.25|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
2024-03-03 12:36:41|08222|100560|600359|2.51B|2510000000|6.57|5363410|-25.43|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
2024-03-03 12:36:49|08223|100662|600509|7.43B|7430000000|5.39|23542073|-17.46|26|2023-04-17|15/03/2023|0.11||||6.9899997711182|1|2023-04-17|15/12/2022|0.38||||6.9899997711182|1
2024-03-03 12:36:55|08224|100604|600419|3.25B|3250000000|10.3|5576056|-41.58|30|2024-04-19|15/03/2024|||||10.300000190735|1|2024-04-16|15/12/2023|||||10.300000190735|1
2024-03-03 12:37:02|08225|102085|600075|6.85B|6850000000|4.01|7610461|-31.8|30|2024-04-19|15/03/2024|||||4.0100002288818|1|2024-03-23|15/12/2023|||||4.0100002288818|1
2024-03-03 12:37:08|08226|1062256|603080|1.94B|1940000000|13.73|3373672|-8.53|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
2024-03-03 12:37:14|08227|994545|603101|2.66B|2660000000|5.65|9879002|-3.09|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
2024-03-03 12:37:20|08228|994564|603393|11.9B|11900000000|28.17|3329134|12.95|30|2024-04-27|15/12/2023|||||28.170000076294|1|2024-04-26|15/03/2024|||||28.170000076294|1
2024-03-03 12:37:27|08229|953917|603227|7.68B|7680000000|7.17|7649087|-21.21|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
2024-03-03 12:37:33|08230|100431|600197|9.5B|9500000000|20.12|4374356|-29.87|30|2024-04-26|15/03/2024|||||20.120000839233|1|2024-04-26|15/12/2023||0.19|||20.120000839233|1
2024-03-03 12:37:41|08231|100886|600778|1.31B|1310000000|4.22|7573385|-37.67|30|2024-04-30|15/12/2023|||||4.2199997901917|1|2024-04-29|15/03/2024|||||4.2199997901917|1
2024-03-03 12:37:47|08232|102962|600782|11.1B|11100000000|3.55|37022993|-24.31|30|2024-04-26|15/03/2024|||||3.5499999523163|1|2024-04-23|15/12/2023||0.1|||3.5499999523163|1
2024-03-03 12:37:53|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
2024-03-03 12:37:59|08234|1062258|603356|1.67B|1670000000|12.56|4606362|-12.72|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
2024-03-03 12:38:05|08235|1162053|603949|2.92B|2920000000|13.89|4544615|-19.29|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
2024-03-03 12:38:12|08236|100554|600351|4.66B|4660000000|6.17|21255186|-10.58|30|2024-04-29|15/03/2024|||||6.1700000762939|1|2024-04-26|15/12/2023|||||6.1700000762939|1
2024-03-03 12:38:19|08237|100811|600691|6.15B|6150000000|2.590|18108292|-29.43|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
2024-03-03 12:38:25|08238|1089445|601869|14.12B|14120000000|28.18|2041747|-24.31|31|2024-04-26|15/03/2024||0.26||2950000000|28.180000305176|1|2024-03-29|15/12/2023||0.65||3550000000|28.180000305176|1
2024-03-03 12:38:32|08239|100444|600213|1.86B|1860000000|6.51|9789635|-36.3|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
2024-03-03 12:38:38|08240|996086|603638|13.71B|13710000000|16.35|2767265|-15.02|30|2024-04-30|15/12/2023|||||16.35000038147|1|2024-04-18|15/03/2024|||||16.35000038147|1
2024-03-03 12:38:47|08241|100876|600766|3.65B|3650000000|16.30|2056829|-6.54|26|2023-04-28|15/03/2023|||20780000||9.3699998855591|1|2023-04-28|15/12/2022|-0.01||94300000||9.3699998855591|1
2024-03-03 12:38:53|08242|100423|600188|163.18B|163180000000|25.99|33824246|-25.53|31|2024-04-26|15/03/2024||0.67|||25.989999771118|1|2024-03-29|15/12/2023||0.55||70521000000|25.989999771118|1
2024-03-03 12:39:00|08243|942814|600819|3.62B|3620000000|4.34|23943243|-34.74|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
2024-03-03 12:39:07|08244|942838|900918|503.42M|503420000|0.281|253832|-31.63|17|2021-04-30|15/03/2021|||||0.42899999022484|1|2021-04-01|15/12/2020|||||0.42599999904633|1
2024-03-03 12:39:13|08245|1076663|603013|7.94B|7940000000|15.49|4251290|0.45|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
2024-03-03 12:39:19|08246|101075|601388|4.91B|4910000000|2.230|20277034|-38.9|30|2024-05-01|15/03/2024|||||2.2300000190735|1|2024-04-27|15/12/2023|||||2.2300000190735|1
2024-03-03 12:39:25|08247|102963|600793|1.61B|1610000000|9.10|4032130|-34.11|25|2023-04-20|15/03/2023|0.04||606800000||12|1|2023-04-20|15/12/2022|0.01||504400000||12|1
2024-03-03 12:39:30|08248|945718|603939|39.97B|39970000000|39.55|6449698|-31.4|31|2024-04-29|15/12/2023||0.3739||6440000000|39.549999237061|1|2024-04-26|15/03/2024||0.3992||6580000000|39.549999237061|1
2024-03-03 12:39:37|08249|1081718|603666|5.33B|5330000000|26.28|4251870|-35.93|29|2024-04-27|15/12/2023||0.5|||26.280000686646|1|2024-04-25|15/03/2024|||||26.280000686646|1
2024-03-03 12:39:44|08250|100893|600785|3.95B|3950000000|17.50|6078627|-1.41|30|2024-04-19|15/03/2024|||||17.5|1|2024-03-22|15/12/2023|||||17.5|1
2024-03-03 12:39:51|08251|1052659|603277|11.2B|11200000000|26.62|1222788|26.88|29|2024-04-26|15/03/2024|||||26.620000839233|1|2024-04-16|15/12/2023|||||26.620000839233|1
2024-03-03 12:39:57|08252|1054845|603396|4.92B|4920000000|42.43|5400986|-45.44|29|2024-04-26|15/12/2023|||||42.430000305176|1|2024-04-26|15/03/2024|||||42.430000305176|1
2024-03-03 12:40:04|08253|101163|603308|7.92B|7920000000|11.6|6890743|-45.44|30|2024-04-26|15/03/2024|||||11.60000038147|1|2024-04-24|15/12/2023||0.12|||11.60000038147|1
2024-03-03 12:40:10|08254|101146|601933|23.29B|23290000000|2.61|42055438|-24.78|31|2024-04-27|15/12/2023||-0.1135||20030000000|2.6099998950958|1|2024-04-26|15/03/2024||0.1771||30420000000|2.6099998950958|1
2024-03-03 12:40:17|08255|994539|603058|2.96B|2960000000|7.12|4515003|-17.21|25|2023-04-27|15/03/2023|0.07||173900000||11|1|2023-03-30|15/12/2022|0.12||273300000||8.6499996185303|1
2024-03-03 12:40:24|08256|1024772|603879|1.63B|1630000000|4.51|7284680|-33.68|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
2024-03-03 12:40:30|08257|100731|600588|44.82B|44820000000|13.11|27857743|-49.5|31|2024-04-29|15/03/2024||-0.1361||1370000000|13.109999656677|1|2024-03-30|15/12/2023||0.1064||4340000000|13.109999656677|1
2024-03-03 12:40:37|08258|100409|600177|33.29B|33290000000|7.2|17773189|8.76|30|2024-04-30|15/12/2023|||||7.1999998092651|1|2024-04-29|15/03/2024|||||7.1999998092651|1
2024-03-03 12:40:44|08259|1155867|603697|3.08B|3080000000|7.20|7231033|-32.48|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
2024-03-03 12:40:51|08260|100464|600233|43.68B|43680000000|12.69|11726348|-29.73|31|2024-04-26|15/12/2023||0.3835||16680000000|12.689999580383|1|2024-04-24|15/03/2024||0.29|||12.689999580383|1
2024-03-03 12:40:57|08261|1162096|603217|3.18B|3180000000|15.48|4351138|-52.06|21|2024-04-26|15/03/2024|||||15.479999542236|1|2024-04-17|15/12/2023|||||15.479999542236|1
2024-03-03 12:41:05|08262|100993|600963|8.73B|8730000000|4.95|14711005|-34.87|30|2024-04-29|15/03/2024|||||4.9499998092651|1|2024-03-12|15/12/2023|||||4.9499998092651|1
2024-03-03 12:41:11|08263|100965|600883|1.48B|1480000000|6.28|5385769|-21.5|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
2024-03-03 12:41:17|08264|100653|600497|26.32B|26320000000|5.17|47433406|-6.85|30|2024-04-25|15/03/2024|||||5.1700000762939|1|2024-03-30|15/12/2023|||||5.1700000762939|1
2024-03-03 12:41:23|08265|100898|600792|4.72B|4720000000|4.77|52496377|29.62|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
2024-03-03 12:41:30|08266|100460|600239|3.81B|3810000000|2.37|65023119|25.4|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
2024-03-03 12:41:37|08267|101019|600995|31.99B|31990000000|10.01|9772703|-34.62|30|2024-04-26|15/03/2024|||||10.010000228882|1|2024-03-30|15/12/2023||0.14|||10.010000228882|1
2024-03-03 12:41:44|08268|100347|600096|34.27B|34270000000|18.68|25853357|-22.81|30|2024-04-29|15/03/2024|||||18.680000305176|1|2024-03-26|15/12/2023|||||18.680000305176|1
2024-03-03 12:41:50|08269|1024795|603801|6.57B|6570000000|15.15|6089811|-56.13|29|2024-04-30|15/03/2024|||||15.14999961853|1|2024-04-26|15/12/2023||0.6071||2102000000|15.14999961853|1
2024-03-03 12:41:57|08270|1162057|603221|1.85B|1850000000|7.70|3610923|-11.8|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
2024-03-03 12:42:03|08271|100899|600794|4.4B|4400000000|3.67|19664618|-9.83|29|2024-04-23|15/03/2024|||||3.670000076294|1|2024-03-30|15/12/2023|||||3.670000076294|1
2024-03-03 12:42:09|08272|100616|600436|134.76B|134760000000|223.36|2313021|-27.72|31|2024-04-29|15/03/2024||1.49|||223.36000061035|1|2024-04-20|15/12/2023||0.625||2450000000|223.36000061035|1
2024-03-03 12:42:16|08273|100357|600113|2.81B|2810000000|6.66|7338879|-18.78|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
2024-03-03 12:42:23|08274|101151|603001|1.75B|1750000000|4.36|1524189|-43.3|30|2024-04-30|15/12/2023|||||4.3600001335144|1|2024-04-23|15/03/2024|||||4.3600001335144|1
2024-03-03 12:42:30|08275|1010633|603229|6.41B|6410000000|10.81|5038813|-57.36|29|2024-04-27|15/12/2023|||||10.810000419617|1|2024-04-25|15/03/2024|||||10.810000419617|1
2024-03-03 12:42:36|08276|1024777|603331|2.17B|2170000000|10.71|2871652|-26.54|23|2022-10-27|15/09/2022|0.14||318800000||12.89999961853|1|2022-08-09|15/06/2022|0.13||351400000||11.760000228882|1
2024-03-03 12:42:42|08277|1043301|603129|15.67B|15670000000|104.12|1784159|-27.74|29|2024-04-16|15/12/2023||1.71||3280000000|104.12000274658|1|2024-04-11|15/03/2024|||||104.12000274658|1
2024-03-03 12:42:48|08278|1056010|603685|2.13B|2130000000|12.62|1187956|10.8|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
2024-03-03 12:42:55|08279|997890|603811|2.63B|2630000000|8.05|4879997|-57.29|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
2024-03-03 12:43:01|08280|1024787|603316|1.13B|1130000000|4.29|6589086|-34.3|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
2024-03-03 12:43:08|08281|945721|603222|3.36B|3360000000|6.32|6799015|-45.84|30|2024-05-01|15/03/2024|||||6.3200001716614|1|2024-04-26|15/12/2023|||||6.3200001716614|1
2024-03-03 12:43:15|08282|100896|600790|5.39B|5390000000|3.68|7932325|-23.97|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
2024-03-03 12:43:21|08283|101129|601877|44.3B|44300000000|20.83|10372842|-30.03|31|2024-04-30|15/12/2023||0.82||2760000000|20.829999923706|1|2024-04-26|15/03/2024|||||20.829999923706|1
2024-03-03 12:43:28|08284|100602|600415|46.89B|46890000000|8.55|46421691|59.81|30|2024-04-26|15/03/2024|||||8.5500001907349|1|2024-04-17|15/12/2023||0.02|||8.5500001907349|1
2024-03-03 12:43:37|08285|100717|600572|12.57B|12570000000|4.89|42451427|-6.32|30|2024-04-25|15/03/2024|||||4.8899998664856|1|2024-04-20|15/12/2023|||||4.8899998664856|1
2024-03-03 12:43:43|08286|1008741|603081|4.08B|4080000000|9.97|10635513|-33.36|29|2024-04-26|15/03/2024|||||9.9700002670288|1|2024-04-25|15/12/2023|||||9.9700002670288|1
2024-03-03 12:43:49|08287|100761|600633|14.33B|14330000000|11.32|33504201|11.97|31|2024-04-25|15/03/2024|||||11.319999694824|1|2024-03-28|15/12/2023|||||11.319999694824|1
2024-03-03 12:43:56|08288|1024779|603757|3.84B|3840000000|23.01|1410914|-18.52|29|2024-04-29|15/12/2023|||||23.010000228882|1|2024-04-25|15/03/2024|||||23.010000228882|1
2024-03-03 12:44:02|08289|994588|603701|2.76B|2760000000|10.56|4720843|-40.51|25|2023-04-27|15/03/2023|0.03||148400000||11.779999732971|1|2023-04-21|15/12/2022|-0||134800000||12|1
2024-03-03 12:44:09|08290|1009370|603320|1.46B|1460000000|11.20|2935854|-18.19|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
2024-03-03 12:44:15|08291|950056|603338|29.51B|29510000000|58.28|3196441|-0.36|30|2024-04-25|15/03/2024||0.7605||1020000000|58.279998779297|1|2024-04-25|15/12/2023||0.7329||1300000000|58.279998779297|1
2024-03-03 12:44:23|08292|100677|600526|3.96B|3960000000|4.46|8675580|-25.04|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
2024-03-03 12:44:29|08293|100308|600070|1.03B|1030000000|2.03|4927739|-71|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
2024-03-03 12:44:35|08294|100463|600232|1.62B|1620000000|4.43|13086432|-27.85|30|2024-04-25|15/03/2024|||||4.4299998283386|1|2024-04-02|15/12/2023|||||4.4299998283386|1
2024-03-03 12:44:42|08295|953919|603311|1.93B|1930000000|8.18|1759210|-40.98|30|2024-04-29|15/03/2024|||||8.1800003051758|1|2024-04-20|15/12/2023||0.13|||8.1800003051758|1
2024-03-03 12:44:49|08296|1081733|603897|3.59B|3590000000|17.37|5072261|-21.01|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
2024-03-03 12:44:55|08297|1162063|603687|5.61B|5610000000|10.20|8045575|0.2|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
2024-03-03 12:45:01|08298|100322|600052|2.94B|2940000000|3.60|11036093|-27.42|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
2024-03-03 12:45:09|08299|100317|600059|7.88B|7880000000|8.64|9191628|-18.34|30|2024-04-24|15/03/2024|||||8.6400003433228|1|2024-03-29|15/12/2023|||||8.6400003433228|1
2024-03-03 12:45:15|08300|1141894|688006|13.78B|13780000000|22.83|4244794|-53.56|24|2024-04-26|15/12/2023||0.27||1210000000|22.829999923706|1|2024-04-26|15/03/2024||0.36||1141000000|22.829999923706|1
2024-03-03 12:45:21|08301|101015|600987|7.29B|7290000000|6.94|8790868|-19.02|30|2024-04-26|15/03/2024|||||6.9400000572205|1|2024-03-30|15/12/2023|||||6.9400000572205|1
2024-03-03 12:45:27|08302|1056009|603661|5.95B|5950000000|43.51|2109374|12.17|29|2024-04-26|15/03/2024|||||43.509998321533|1|2024-04-26|15/12/2023|||||43.509998321533|1
2024-03-03 12:45:34|08303|100485|600267|9.52B|9520000000|8|13318458|-27.73|30|2024-04-23|15/03/2024||0.15|||8|1|2024-04-16|15/12/2023||0.08|||8|1
2024-03-03 12:45:42|08304|100682|600521|20.52B|20520000000|13.94|10867736|-30.89|31|2024-04-30|15/12/2023||0.25||2330000000|13.939999580383|1|2024-04-24|15/03/2024||0.2||2240000000|13.939999580383|1
2024-03-03 12:45:48|08305|1043302|603181|5.48B|5480000000|9.66|1998763|-34.69|29|2024-04-19|15/03/2024|||||9.6599998474121|1|2024-04-18|15/12/2023|||||9.6599998474121|1
2024-03-03 12:45:54|08306|953918|603300|12.21B|12210000000|6.25|18792114|2.58|30|2024-04-19|15/03/2024|||||6.25|1|2024-04-16|15/12/2023|||||6.25|1
2024-03-03 12:46:00|08307|945175|603799|47.92B|47920000000|28.02|25145485|-51.77|30|2024-04-26|15/03/2024||0.39|||28.020000457764|1|2024-04-20|15/12/2023||0.46||36966000000|28.020000457764|1
2024-03-03 12:46:07|08308|945171|603558|3.4B|3400000000|9.3|5566751|3.33|29|2024-04-25|15/03/2024|||||9.3000001907349|1|2024-03-19|15/12/2023||0.1|||9.3000001907349|1
2024-03-03 12:46:15|08309|994603|603822|1.57B|1570000000|20.49|1093664|-46.63|29|2024-04-27|15/12/2023|||||20.489999771118|1|2024-04-26|15/03/2024|||||20.489999771118|1
2024-03-03 12:46:22|08310|100491|600273|11.23B|11230000000|8.14|14413014|-8.64|30|2024-04-19|15/03/2024|||||8.1400003433228|1|2024-03-30|15/12/2023|||||8.1400003433228|1
2024-03-03 12:46:29|08311|100795|600668|3.25B|3250000000|9.44|3258056|-29.71|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
2024-03-03 12:46:34|08312|1162065|603948|3.12B|3120000000|19.18|1280966|-20.02|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
2024-03-03 12:46:40|08313|1162060|603583|6.74B|6740000000|17.52|4718904|-38.37|21|2024-04-26|15/12/2023||0.3807||895870000|17.520000457764|1|2024-04-23|15/03/2024|||||17.520000457764|1
2024-03-03 12:46:48|08314|1024785|603980|2.51B|2510000000|3.58|9669445|-27.97|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
2024-03-03 12:46:54|08315|1054848|603607|2.64B|2640000000|14.81|7815828|-1.46|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
2024-03-03 12:47:01|08316|942595|603456|18.4B|18400000000|20.46|9799312|-47.13|30|2024-04-24|15/03/2024|||||20.459999084473|1|2024-04-09|15/12/2023|||||20.459999084473|1
2024-03-03 12:47:09|08317|100417|600160|56.42B|56420000000|20.9|21244778|9.02|31|2024-04-26|15/03/2024|||||20.89999961853|1|2024-03-28|15/12/2023||0.14|||20.89999961853|1
2024-03-03 12:47:16|08318|997889|603665|3.49B|3490000000|21.37|2497764|-40.89|29|2024-04-29|15/03/2024|||||21.370000839233|1|2024-04-20|15/12/2023|||||21.370000839233|1
2024-03-03 12:47:22|08319|994591|603726|2.14B|2140000000|11.53|3860731|-14.78|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
2024-03-03 12:47:29|08320|100555|600352|27.01B|27010000000|8.56|13148387|-18.94|31|2024-04-26|15/03/2024|||||8.5600004196167|1|2024-04-20|15/12/2023|||||8.5600004196167|1
2024-03-03 12:47:36|08321|100446|600216|9.38B|9380000000|9.79|6834779|-24.63|30|2024-04-26|15/12/2023|||||9.789999961853|1|2024-04-24|15/03/2024|||||9.789999961853|1
2024-03-03 12:47:43|08322|1052660|603321|1.98B|1980000000|6.46|4521685|-16.97|25|2023-04-26|15/03/2023|0.03||143400000||6.5599999427795|1|2023-04-26|15/12/2022|||206100000||6.5599999427795|1
2024-03-03 12:47:49|08323|100369|600120|12.77B|12770000000|3.74|21433688|-5.32|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
2024-03-03 12:47:55|08324|100900|600796|3.96B|3960000000|4.57|7219806|-20.24|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
2024-03-03 12:48:01|08325|955761|603116|2.77B|2770000000|4.81|11617605|-15.91|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
2024-03-03 12:48:08|08326|996072|603165|2.85B|2850000000|10.51|4767753|-18.59|29|2024-04-29|15/03/2024|||||10.510000228882|1|2024-02-28|15/12/2023|||||11.340000152588|1
2024-03-03 12:48:15|08327|1162095|603379|27.22B|27220000000|45|5441497|29.42|21|2024-04-30|15/12/2023||0.15||1039000000|45|1|2024-04-29|15/03/2024|||||45|1
2024-03-03 12:48:21|08328|994537|603033|15.93B|15930000000|15.44|4916117|-14.98|29|2024-04-30|15/12/2023|||||15.439999580383|1|2024-04-23|15/03/2024|||||15.439999580383|1
2024-03-03 12:48:28|08329|102966|603168|3.61B|3610000000|9.51|31600185|16.4|26|2023-04-28|15/03/2023|0.06||162200000||10.14999961853|1|2023-04-28|15/12/2022|||135100000||10.14999961853|1
2024-03-03 12:48:35|08330|1043299|603079|1.62B|1620000000|9.47|5011816|-30.88|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
2024-03-03 12:48:43|08331|951036|603703|4.54B|4540000000|11.22|3754348|-32.29|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
2024-03-03 12:48:49|08332|1010635|603896|5.53B|5530000000|27.92|1955060|-43.53|29|2024-04-29|15/03/2024|||||27.920000076294|1|2024-04-26|15/12/2023|||||27.920000076294|1
2024-03-03 12:48:56|08333|994571|603520|3.55B|3550000000|10.35|4775640|-51.2|30|2024-04-26|15/03/2024|||||10.35000038147|1|2024-04-19|15/12/2023|||||10.35000038147|1
2024-03-03 12:49:03|08334|1052654|603055|7.81B|7810000000|9.38|7237850|-21.18|29|2024-04-26|15/03/2024|||||9.3800001144409|1|2024-04-09|15/12/2023||0.12|||9.3800001144409|1
2024-03-03 12:49:09|08335|997533|603578|2.08B|2080000000|11.85|1546702|-13.57|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
2024-03-03 12:49:16|08336|955760|603085|3.15B|3150000000|7.96|6123726|-34.75|30|2024-04-27|15/12/2023|||||7.960000038147|1|2024-04-25|15/03/2024|||||7.960000038147|1
2024-03-03 12:49:23|08337|1043305|603500|2.34B|2340000000|9.68|2589915|-30.16|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
2024-03-03 12:49:30|08338|1010636|603926|2.08B|2080000000|9.06|3867172|-9.49|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
2024-03-03 12:49:36|08339|1024780|603595|5.45B|5450000000|23.45|3755993|-55.25|29|2024-04-29|15/03/2024||0.14|||23.450000762939|1|2024-04-27|15/12/2023||-0.04|||23.450000762939|1
2024-03-03 12:49:43|08340|996073|603177|1.86B|1860000000|8.90|3503750|-48.44|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
2024-03-03 12:49:48|08341|942598|||||||30|2024-04-26|15/03/2024|||||9.3400001525879|1|2024-03-26|15/12/2023|||||9.3400001525879|1
2024-03-03 12:49:54|08342|996074|603186|3.2B|3200000000|22.55|4008150|-31.81|29|2024-04-16|15/03/2024||||1090000000|22.549999237061|1|2024-04-15|15/12/2023||||1050000000|22.549999237061|1
2024-03-03 12:50:01|08343|953921|603568|30.85B|30850000000|18.1|4323155|-6.31|30|2024-04-20|15/12/2023|||||18.10000038147|1|2024-04-19|15/03/2024|||||18.10000038147|1
2024-03-03 12:50:08|08344|942802|600576|6.69B|6690000000|6.27|8696720|-24.37|26|2023-04-20|15/03/2023|0.02||131700000||8.329999923706|1|2023-04-20|15/12/2022|0.01||200400000||8.329999923706|1
2024-03-03 12:50:15|08345|994586|603667|6.12B|6120000000|16.6|16513377|17.56|30|2024-04-29|15/03/2024|||||16.60000038147|1|2024-04-29|15/12/2023||0.13|||16.60000038147|1
2024-03-03 12:50:20|08346|996076|603239|3.48B|3480000000|12.87|3256827|-29.71|29|2024-04-25|15/03/2024|||||12.869999885559|1|2024-04-18|15/12/2023|||||12.869999885559|1
2024-03-03 12:50:27|08347|100737|600596|11.75B|11750000000|8.71|8888731|-47.28|30|2024-04-26|15/03/2024|||||8.710000038147|1|2024-04-26|15/12/2023|||||8.710000038147|1
2024-03-03 12:50:34|08348|994616|603889|5.22B|5220000000|7.14|5045469|24.02|31|2024-04-25|15/03/2024|||||7.1399998664856|1|2024-04-18|15/12/2023||0.04|||7.1399998664856|1
2024-03-03 12:50:41|08349|1162080|603867|4.89B|4890000000|26.34|2029102|-34.1|22|2024-04-26|15/12/2023|||||26.340000152588|1|2024-04-23|15/03/2024|||||26.340000152588|1
2024-03-03 12:50:47|08350|1088199|603105|4.86B|4860000000|9.72|6565795|-42.96|30|2024-04-25|15/03/2024|||||9.7200002670288|1|2024-03-30|15/12/2023|||||9.7200002670288|1
2024-03-03 12:50:54|08351|100482|600261|4.02B|4020000000|2.92|15194185|-15.36|31|2024-04-29|15/03/2024|||||2.920000076294|1|2024-04-23|15/12/2023|||||2.920000076294|1
2024-03-03 12:51:00|08352|1162081|603995|6.29B|6290000000|16.49|3332717|-48.9|21|2024-04-25|15/03/2024|||||16.489999771118|1|2024-04-16|15/12/2023||0.29|||16.489999771118|1
2024-03-03 12:51:07|08353|1031314|603388|1.87B|1870000000|5.73|28789788|-40.62|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
2024-03-03 12:51:14|08354|1162054|603095|2.81B|2810000000|15.23|3621391|-39.9|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
2024-03-03 12:51:21|08355|100294|600023|70.53B|70530000000|5.26|60835889|35.92|30|2024-04-29|15/12/2023|||||5.2600002288818|1|2024-04-26|15/03/2024|||||5.2600002288818|1
2024-03-03 12:51:27|08356|1024781|603767|5.16B|5160000000|16.71|18528645|114.23|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
2024-03-03 12:51:34|08357|1081728|603301|5.48B|5480000000|20.56|1924790|-46.83|27|2024-04-27|15/12/2023|||||20.559999465942|1|2024-04-24|15/03/2024|||||20.559999465942|1
2024-03-03 12:51:40|08358|994606|603843|1.69B|1690000000|2.41|16483591|-46.68|25|2023-04-27|15/12/2022|-0.34||708200000||4.1500000953674|1|2022-10-27|15/09/2022|||555200000||4.0999999046326|1
2024-03-03 12:51:47|08359|100370|600121|4.47B|4470000000|3.670|36772318|-29.15|30|2024-04-29|15/03/2024|||||3.670000076294|1|2024-03-30|15/12/2023|||||3.670000076294|1
2024-03-03 12:51:53|08360|101110|601717|24.96B|24960000000|14.7|16343070|1.38|31|2024-04-24|15/03/2024|||||14.699999809265|1|2024-03-29|15/12/2023||0.35|||14.699999809265|1
2024-03-03 12:52:00|08361|102948|600066|40.29B|40290000000|18.2|20791596|70.73|31|2024-04-24|15/03/2024||0.10|||18.200000762939|1|2024-04-02|15/12/2023||0.2718||7820000000|18.200000762939|1
2024-03-03 12:52:06|08362|996085|603637|1.63B|1630000000|6.83|5513062|-20.4|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
2024-03-03 12:52:13|08363|1024791|601878|39.57B|39570000000|10.3|47077547|-1.72|29|2024-04-26|15/03/2024|||||10.300000190735|1|2024-03-30|15/12/2023|||||10.300000190735|1
2024-03-03 12:52:20|08364|101014|600986|7.5B|7500000000|5.04|48034509|-13.99|29|2024-04-30|15/12/2023|||||5.039999961853|1|2024-04-29|15/03/2024|||||5.039999961853|1
2024-03-03 12:52:26|08365|102964|601599|4.61B|4610000000|3.97|60907849|25.24|30|2024-04-26|15/12/2023|||||3.9700000286102|1|2024-04-23|15/03/2024|||||3.9700000286102|1
2024-03-03 12:52:32|08366|100655|600489|52.74B|52740000000|10.88|42146903|24.2|31|2024-04-27|15/12/2023||0.22|||10.880000114441|1|2024-04-26|15/03/2024||0.1|||10.880000114441|1
2024-03-03 12:52:39|08367|100919|600818|3.41B|3410000000|13.07|8984684|-52.04|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
2024-03-03 12:52:45|08368|101179|900915|474.24M|474240000|0.504|382820|-32.71|8|2018-10-30|15/09/2018|||||0.6240000128746|1|2018-08-18|15/06/2018|||||0.72000002861023|1
2024-03-03 12:52:51|08369|1056008|603619|7.69B|7690000000|19.50|5446859|3.28|29|2024-04-30|15/12/2023|||||19.5|1|2024-04-26|15/03/2024|||||19.5|1
2024-03-03 12:52:58|08370|100397|600163|7.69B|7690000000|4.04|8749443|-29|29|2024-04-27|15/12/2023|||||4.039999961853|1|2024-04-26|15/03/2024|||||4.039999961853|1
2024-03-03 12:53:04|08371|100526|600313|8.33B|8330000000|7.70|17631622|-28.44|30|2024-04-26|15/03/2024|||||7.6999998092651|1|2024-04-19|15/12/2023|||||7.6999998092651|1
2024-03-03 12:53:10|08372|1162148|600918|48.43B|48430000000|6.95|23563931|-1.28|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
2024-03-03 12:53:16|08373|994574|603559|768.16M|768160000|5.36|712281|-61.47|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
2024-03-03 12:53:22|08374|101101|601636|17.77B|17770000000|6.7|32220644|-40.66|30|2024-04-26|15/03/2024||0.18||3757000000|6.6999998092651|1|2024-04-25|15/12/2023||0.1867||4380000000|6.6999998092651|1
2024-03-03 12:53:28|08375|100635|600479|4.34B|4340000000|10.11|7305597|-4.89|29|2024-04-25|15/03/2024|||||10.109999656677|1|2024-04-12|15/12/2023|||||10.109999656677|1
2024-03-03 12:53:35|08376|100991|600961|10.07B|10070000000|9.39|19300686|12.32|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
2024-03-03 12:53:42|08377|100623|600458|7.33B|7330000000|8.89|7869172|-18.29|31|2024-04-29|15/03/2024|||||8.8900003433228|1|2024-03-29|15/12/2023|||||8.8900003433228|1
2024-03-03 12:53:49|08378|101133|601899|335.77B|335770000000|13.25|124041657|10.6|31|2024-04-30|15/03/2024||0.21|||13.25|1|2024-03-22|15/12/2023||0.2743||77960000000|13.25|1
2024-03-03 12:53:56|08379|1072212|603709|1.2B|1200000000|12.47|2790735|-32.45|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
2024-03-03 12:54:02|08380|41398|ABGJ|145.09B|145090000000|16,559|2243286|-16.62|35|2024-05-29|15/03/2024|||||16559|1|2024-03-11|15/12/2023||1316||54943000000|16559|1
2024-03-03 12:54:08|08381|41384|ARIJ|33.39B|33390000000|17,029|409699|-35.21|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
2024-03-03 12:54:13|08382|41383|||||||33|2024-05-06|15/03/2024||0.4|||36027|1|2024-02-23|15/12/2023|0.32|0.5|||33460|1
2024-03-03 12:54:18|08383|41386|APNJ|87.53B|87530000000|19,672|781519|14.04|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
2024-03-03 12:54:21|08384|8990|||||||24|2022-04-20|15/03/2022|||||50000|1|2022-02-15|15/12/2021|||||50000|1
2024-03-03 12:54:27|08385|41393|BVTJ|79.78B|79780000000|23,341|812023|-0.26|18|2023-02-27|15/12/2022|9.17||57210000000||23701|1|2022-09-05|15/06/2022|14.9||99930000000||21770|1
2024-03-03 12:54:33|08386|41367|BTIJ|1.26T|1260000000000|57,412|771570|-16.09|27|2024-04-23|15/03/2024|||||56600|1|2024-02-08|15/12/2023|||166410000000||55741|1
2024-03-03 12:54:38|08387|50081|SHCJ|61.15B|61150000000|129.5|208595|17.26|0||
2024-03-03 12:54:45|08388|41379|DSYJ|88.89B|88890000000|13,500|956435|-7.53|18|2023-02-23|15/12/2022|4.37||34820000000||14233|1|2022-09-07|15/06/2022|3.25||34730000000||12315|1
2024-03-03 12:54:52|08389|41391|EXXJ|43.7B|43700000000|17,969|432586|-10.88|35|2024-04-29|15/03/2024|||||18093|1|2024-03-14|15/12/2023||2292||19756000000|18093|1
2024-03-03 12:54:57|08390|41358|FSRJ|367.46B|367460000000|6,554|10289314|-2.03|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
2024-03-03 12:55:02|08391|41399|GRTJ|39.62B|39620000000|1,172|11264330|-11.68|17|2023-03-14|15/12/2022|0.54||6850000000||1300|1|2022-09-14|15/06/2022|1.25||6670000000||1310|1
2024-03-03 12:55:09|08392|41390|IMPJ|58.06B|58060000000|6,451|3873391|-62.05|33|2024-04-30|15/03/2024|||||6451|1|2024-02-29|15/12/2023||1708||59163000000|6481|1
2024-03-03 12:55:15|08393|41387|IPLJ|12.63B|12630000000|6,595|411039|0|14|2022-03-14|15/12/2021|||||6595|1|2021-09-07|15/06/2021|0.65||25850000000||6280|1
2024-03-03 12:55:21|08394|41370|INPJ|108.24B|108240000000|500.4|696739|6.03|9|2019-05-23|15/03/2019|||||8825|1|2018-05-17|15/03/2018|||||9598|1
2024-03-03 12:55:27|08395|41359|INLJ|108.24B|108240000000|12,007|508635|7.57|19|2022-11-17|15/09/2022|||||9324|1|2022-05-19|15/03/2022|||||8682.2900390625|1
2024-03-03 12:55:34|08396|41392|KIOJ|171.56B|171560000000|53,454|204278|8.16|35|2024-04-23|15/03/2024|||||53454|1|2024-02-20|15/12/2023||3150||42385000000|55989|1
2024-03-03 12:55:40|08397|50185|LHCJ|25.35B|25350000000|1,760|3721353|-8.81|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
2024-03-03 12:55:45|08398|41371|MNPJ|150.51B|150510000000|33,930|758864|10.41|0||
2024-03-03 12:55:51|08399|41382|MTNJ|151.85B|151850000000|8,406|4297715|-41.46|35|2024-05-02|15/03/2024|||||8406|1|2024-03-25|15/12/2023||||11251000000|8406|1
2024-03-03 12:55:56|08400|1123065|MCGJ|44.35B|44350000000|10,460|1298709|-27.6|12|2023-06-07|15/03/2023|||||10137|1|2022-11-10|15/09/2022|-0.6||28650000000||12013|1
2024-03-03 12:56:02|08401|41376|NPNJn|559.13B|559130000000|312,128|428016|-4.23|21|2024-02-28|15/12/2023|||||325120|1|2023-11-29|15/09/2023|||||344000|1
2024-03-03 12:56:08|08402|41360|NEDJ|102.36B|102360000000|22,020|947650|-5.22|34|2024-05-29|15/03/2024|||||22020|1|2024-03-05|15/12/2023||1812||36605000000|22020|1
2024-03-03 12:56:14|08403|41373|OMUJ|52.32B|52320000000|50.8|7797960|-0.73|18|2023-03-13|15/12/2022|1.63||87030000000||1205|1|2022-08-29|15/06/2022|1.16||43200000000||1144|1
2024-03-03 12:56:20|08404|50078|RNIJ|86.63B|86630000000|48,585|212643|29.61|1|2015-11-16|15/09/2014|||||29400|1|
2024-03-03 12:56:25|08405|41381|REMJ|82.88B|82880000000|14,801|843942|5.39|15|2023-03-22|15/12/2022||624.00|||12987|1|2022-09-20|15/06/2022|14.55||37760000000||12840.75|1
2024-03-03 12:56:31|08406|41365|||||||34|2024-05-17|15/03/2024||18.76||101210000000|305700|1|2024-01-17|15/12/2023|||115070000000|113610000000|237847|1
2024-03-03 12:56:37|08407|41380|RMHJ|520.57M|520570000|38|3384053|-25.49|19|2023-06-22|15/06/2023|||||50|1|2022-12-19|15/12/2022|||||51|1
2024-03-03 12:56:44|08408|41361|SLMJ|160.26B|160260000000|7,433|3096119|25.94|19|2023-03-08|15/12/2022|2.81||38720000000||5916|1|2022-09-08|15/06/2022|2.55||37510000000||5376|1
2024-03-03 12:56:51|08409|41374|SOLJ|93.04B|93040000000|14,600|2574029|-46.29|35|2024-05-29|15/03/2024|||||14638|1|2024-02-26|15/12/2023||3094||146129000000|14600|1
2024-03-03 12:56:56|08410|41363|SHPJ|140.73B|140730000000|25,915|910070|16.3|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
2024-03-03 12:57:03|08411|41362|SBKJ|344.21B|344210000000|20,760|2312134|13.37|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
2024-03-03 12:57:09|08412|41388|TBSJ|31.12B|31120000000|19,897|328734|-10.52|31|2024-05-22|15/03/2024|||||19897|1|2024-02-28|15/12/2023|||||19950|1
2024-03-03 12:57:16|08413|41394|VODJ|182.36B|182360000000|9,422|1152253|-26.55|33|2024-05-13|15/03/2024||461.00||73731000000|9422|1|2024-02-02|15/12/2023||||26745000000|9530|1
2024-03-03 12:57:22|08414|41385|WHLJ|57.24B|57240000000|6,329|2059473|-11.63|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
2024-03-03 12:57:28|08415|11719|4001|12.11B|12110000000|13.46|1622690|20.83|38|2024-05-06|15/03/2024||||2220000000|13.479999542236|1|2024-02-07|15/12/2023|0.16|0.16|2670000000|2560000000|13.659999847412|1
2024-03-03 12:57:34|08416|997122|4191|618.00M|618000000|31.05|1040826|1062.92|28|2024-02-05|15/12/2023|||||30.14999961853|1|2023-11-06|15/09/2023|||||25|0.1
2024-03-03 12:57:41|08417|11711|3010|3.30B|3300000000|33|131946|-4.93|38|2024-05-07|15/03/2024||||259000000|33|1|2024-03-04|15/12/2023||||210000000|33|1
2024-03-03 12:57:47|08418|11705|2330|9.87B|9870000000|38.2|625692|-20.4|38|2024-04-25|15/03/2024||0.24||632800000|38.25|1|2024-03-04|15/12/2023||0.1729||591880000|38.25|1
2024-03-03 12:57:53|08419|11629|8160|802.42M|802420000|15.14|635669|36.8|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
2024-03-03 12:57:59|08420|11641|8280|805.60M|805600000|20.10|415053|60.03|24|2023-03-21|15/12/2022|0.04||117600000||12|1|2022-11-10|15/09/2022|-0.69||57100000||13.39999961853|1
2024-03-03 12:58:05|08421|962550|4320|2.29B|2290000000|24.74|205509|45.64|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
2024-03-03 12:58:11|08422|1025124|4012|1.88B|1880000000|4.69|3081114|31.3|29|2024-04-29|15/03/2024|||||4.6900000572205|1|2024-02-20|15/12/2023|||||4.5999999046326|1
2024-03-03 12:58:17|08423|11731|4130|445.50M|445500000|0.140|16810963|0|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
2024-03-03 12:58:23|08424|11630|8170|900.00M|900000000|20.04|227223|17.6|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
2024-03-03 12:58:29|08425|11650|6020|583.80M|583800000|19.40|532005|-14.19|24|2023-04-09|15/12/2022|0.27||2710000||24.89999961853|1|2022-11-18|15/09/2022|||2920000||21.89999961853|1
2024-03-03 12:58:35|08426|940928|4007|10.54B|10540000000|66|847651|39.38|31|2024-05-02|15/03/2024||||240000000|65.699996948242|1|2024-03-19|15/12/2023||||353000000|65.699996948242|1
2024-03-03 12:58:40|08427|103950|||||||33|2024-05-21|15/03/2024|||||3.2599999904633|1|2024-03-27|15/12/2023|||||3.2599999904633|1
2024-03-03 12:58:46|08428|1025125|3008|657.79M|657790000|2.91|2970633|12.74|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
2024-03-03 12:58:51|08429|1053058|4334|561.54M|561540000|9.15|59381|7.38|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
2024-03-03 12:58:56|08430|1062590|4337|259.30M|259300000|4.53|201480|-17.18|4|2023-04-03|15/12/2022|-1.84||17770000||5.460000038147|1|2022-09-08|15/06/2022|0.39||18280000||7|1
2024-03-03 12:59:02|08431|1129465|7200|4.36B|4360000000|143.8|167444|49.74|23|2024-04-22|15/03/2024|||||144.60000610352|1|2024-03-28|15/12/2023||||360500000|144.60000610352|1
2024-03-03 12:59:08|08432|997124|4141|269.70M|269700000|44.95|497231|-37.26|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
2024-03-03 12:59:14|08433|11665|1120|351.60B|351600000000|87.7|4545428|20.76|43|2024-04-24|15/03/2024||||6763000000|87.699996948242|1|2024-01-31|15/12/2023|0.9939|1.02|7050000000|7000000000|88.099998474121|1
2024-03-03 12:59:18|08434|1090528|4340|1.43B|1430000000|8.82|339298|-5.26|10|2023-04-02|15/12/2022|0.28||80250000||9.670000076294|1|2022-08-16|15/06/2022|0.42||79720000||10|1
2024-03-03 12:59:24|08435|980213|1304|1.81B|1810000000|35.55|734492|63.75|30|2024-05-07|15/03/2024|||||35.549999237061|1|2024-02-08|15/09/2023|||||33.200000762939|1
2024-03-03 12:59:31|08436|11704|2320|2.23B|2230000000|35|449107|53.18|32|2024-05-21|15/03/2024|||||35|1|2024-03-26|15/12/2023|||||35|1
2024-03-03 12:59:38|08437|11706|2340|1.47B|1470000000|18.04|421581|6.46|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
2024-03-03 12:59:43|08438|1057695|4338|1.18B|1180000000|8.58|124451|-11.55|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
2024-03-03 12:59:50|08439|11666|1140|49.45B|49450000000|49.45|1460755|33.88|43|2024-04-17|15/03/2024||||1201000000|49.400001525879|1|2024-02-06|15/12/2023|0.61|0.61|1340000000|1330000000|45.900001525879|1
2024-03-03 12:59:56|08440|11738|4200|14.34B|14340000000|191.2|395288|112.49|36|2024-04-16|15/03/2024||1.13||2729000000|191.39999389648|1|2024-01-28|15/12/2023|1.12|1.12|3980000000|3950000000|163|1
2024-03-03 13:00:02|08441|11742|4240|2.02B|2020000000|17.5|925862|20.73|30|2024-06-27|15/12/2023||-0.59||1450000000|17.5|1|2023-11-09|15/09/2023|-1.87|0.105|1190000000|1190000000|21.39999961853|1
2024-03-03 13:00:09|08442|11667|1150|86.40B|86400000000|43.2|4487297|46.5|34|2024-04-24|15/03/2024||0.6778||2610000000|43.200000762939|1|2024-03-04|15/12/2023|0.64|0.6438|2570000000|2590000000|43.200000762939|1
2024-03-03 13:00:16|08443|40411|8312|384.00M|384000000|12.80|1080974|-9.99|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
2024-03-03 13:00:21|08444|996548|4331|224.44M|224440000|19.04|361108|21.38|10|2023-04-18|15/12/2022|0.26||2950000||16.319999694824|1|2022-08-25|15/06/2022|0.23||3120000||19|1
2024-03-03 13:00:28|08445|48638|8012|1.18B|1180000000|17.80|278781|27.11|31|2024-05-16|15/03/2024|||||17.799999237061|1|2024-03-21|15/12/2023|||||17.799999237061|1
2024-03-03 13:00:34|08446|11654|6070|1.63B|1630000000|54.20|231411|3.83|36|2024-05-07|15/03/2024|||||54.200000762939|1|2024-03-04|15/12/2023|||||54.200000762939|1
2024-03-03 13:00:38|08447|1141641|4348|902.46M|902460000|6.37|152233|-8.83|6|2023-05-12|15/12/2022|0.04||59170000||7|1|2022-09-08|15/06/2022|0.27||59590000||7.6500000953674|1
2024-03-03 13:00:44|08448|11747|4290|2.43B|2430000000|37.45|828107|130.57|31|2024-05-09|15/03/2024|||||37.450000762939|1|2024-03-28|15/12/2023|||||37.450000762939|1
2024-03-03 13:00:50|08449|1171243|2081|6.07B|6070000000|238|120248|76.05|18|2024-05-16|15/03/2024||||150000000|238|1|2024-03-04|15/12/2023|||505000000|565000000|238|1
2024-03-03 13:00:57|08450|11617|8040|1.13B|1130000000|18.98|167200|25.37|29|2024-05-15|15/03/2024|||||18.979999542236|1|2024-03-12|15/12/2023|||||18.979999542236|1
2024-03-03 13:01:04|08451|11628|8150|463.27M|463270000|15.92|355844|46.18|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
2024-03-03 13:01:12|08452|11645|2280|58.70B|58700000000|58.8|1060661|10.73|43|2024-04-08|15/03/2024||0.65||3945000000|58.799999237061|1|2024-01-22|15/12/2023|0.45|0.41|4920000000|4920000000|61.599998474121|1
2024-03-03 13:01:18|08453|11636|8230|3.68B|3680000000|92.7|521490|-14.87|29|2024-05-02|15/03/2024|||||93.099998474121|1|2024-02-29|15/12/2023|||||77|1
2024-03-03 13:01:23|08454|11671|1213|795.50M|795500000|73.00|897117|61.77|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
2024-03-03 13:01:30|08455|11691|2170|2.07B|2070000000|42.1|1118448|15.6|32|2024-05-08|15/03/2024|||||42.099998474121|1|2024-03-26|15/12/2023|||||42.099998474121|1
2024-03-03 13:01:36|08456|19027|8310|579.64M|579640000|13.50|1089035|38.13|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
2024-03-03 13:01:43|08457|11690|2160|265.32M|265320000|26.90|908241|-29.49|35|2024-05-01|15/03/2024|||||26.89999961853|1|2024-02-13|15/12/2023|||||69.099998474121|1
2024-03-03 13:01:49|08458|1163395|1182|1.28B|1280000000|14.04|128201|-4.46|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
2024-03-03 13:01:55|08459|11646|4061|686.70M|686700000|1.10|16792707|6.86|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
2024-03-03 13:02:01|08460|11694|2200|1.85B|1850000000|185.00|450508|341.92|32|2024-05-09|15/03/2024|||||182|1|2024-03-28|15/12/2023|||||182|1
2024-03-03 13:02:06|08461|997127|7201|742.00M|742000000|7.43|2990489|10.53|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
2024-03-03 13:02:12|08462|1131253|4321|10.08B|10080000000|21.24|1346827|8.49|23|2024-05-29|15/03/2024||0.75||680060000|21.239999771118|1|2024-02-08|15/12/2023|0.58|0.58|578150000|578150000|20.5|1
2024-03-03 13:02:16|08463|1177730|7202|43.64B|43640000000|360|190342|55.95|14|2024-04-16|15/03/2024||3.39||3140000000|360|1|2024-02-15|15/12/2023|1.95|1.95|2870000000|2770000000|383|1
2024-03-03 13:02:24|08464|11620|8070|1.77B|1770000000|22.10|963280|36.83|29|2024-05-07|15/03/2024|||||22.10000038147|1|2024-02-19|15/12/2023|||||21.5|1
2024-03-03 13:02:30|08465|11733|4150|4.15B|4150000000|23.4|330966|26.28|34|2024-04-17|15/03/2024|||||23.39999961853|1|2024-03-04|15/12/2023|||||23.39999961853|1
2024-03-03 13:02:38|08466|11663|1080|41.85B|41850000000|27.9|1884928|8.16|43|2024-04-23|15/03/2024||0.64||2180000000|27.89999961853|1|2024-03-04|15/12/2023|0.63|0.63|2230000000|2240000000|27.89999961853|1
2024-03-03 13:02:43|08467|11727|4080|1.76B|1760000000|13.90|775118|36.19|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
2024-03-03 13:02:50|08468|19029|1301|899.96M|899960000|32.10|318811|28.37|29|2024-05-09|15/03/2024|||||32.099998474121|1|2024-03-27|15/12/2023|||||32.099998474121|1
2024-03-03 13:02:56|08469|11670|1212|13.34B|13340000000|167.2|327946|186.93|29|2024-05-14|15/03/2024|||||167.19999694824|1|2024-02-28|15/12/2023|||790000000|686000000|153.60000610352|1
2024-03-03 13:03:01|08470|1142328|4292|3.32B|3320000000|79.4|226141|47.01|20|2024-02-28|15/01/2024|||167000000||81.099998474121|1|2023-12-12|15/10/2023|||170000000||73.300003051758|1
2024-03-03 13:03:07|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
2024-03-03 13:03:12|08472|11753|7040|878.39M|878390000|97.100|2449633|464.24|24|2023-02-13|15/12/2022|0.89||164000000||20.173000335693|1|2022-11-03|15/09/2022|0.74||148000000||15.859000205994|1
2024-03-03 13:03:18|08473|11638|8250|1.90B|1900000000|36.2|330200|33.03|29|2024-05-07|15/03/2024|||||36.200000762939|1|2024-02-18|15/12/2023|||313000000|313000000|32.299999237061|1
2024-03-03 13:03:24|08474|11688|2140|2.34B|2340000000|29.10|2099642|92.72|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
2024-03-03 13:03:30|08475|997125|4051|722.93M|722930000|71.40|361055|18.33|24|2023-03-20|15/12/2022|0.42||67250000||58|1|2022-11-15|15/09/2022|0.4||63210000||64.400001525879|1
2024-03-03 13:03:36|08476|11723|4030|19.82B|19820000000|26.80|930412|47.04|38|2024-04-15|15/03/2024|||||26.799999237061|1|2024-01-31|15/12/2023|||||22.89999961853|1
2024-03-03 13:03:42|08477|11730|4110|1.58B|1580000000|2.64|8190769|15.56|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
2024-03-03 13:03:47|08478|103949|1302|2.94B|2940000000|49.2|387743|66.34|29|2024-04-25|15/03/2024|||||48.900001525879|1|2024-03-04|15/12/2023||||851000000|48.900001525879|1
2024-03-03 13:03:53|08479|11668|1210|936.37M|936370000|34.05|164119|-4.44|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
2024-03-03 13:04:00|08480|1167201|4161|8.16B|8160000000|7.2|2457896|30.05|19|2024-05-21|15/03/2024||0.05||1300000000|7.1999998092651|1|2024-03-26|15/12/2023||0.045||1410000000|7.1999998092651|1
2024-03-03 13:04:07|08481|11658|1020|15.81B|15810000000|19.24|4207178|6.92|39|2024-04-19|15/03/2024||||902000000|19.239999771118|1|2024-02-05|15/12/2023||||875000000|20|1
2024-03-03 13:04:13|08482|1141640|4347|1.6B|1600000000|9.73|105116|7.79|8|2023-05-12|15/12/2022|0.17||79160000||9.670000076294|1|2022-08-25|15/06/2022|0.43||78150000||10|1
2024-03-03 13:04:20|08483|11661|1050|45.32B|45320000000|37.75|900357|8.09|39|2024-04-30|15/03/2024||0.8616||2290000000|37.75|1|2024-03-04|15/12/2023||0.8711||2450000000|37.75|1
2024-03-03 13:04:26|08484|11744|4260|6.41B|6410000000|90.3|288956|59.46|32|2024-04-25|15/03/2024||||256000000|90.300003051758|1|2024-03-04|15/12/2023|||||90.300003051758|1
2024-03-03 13:04:32|08485|11634|8210|34.80B|34800000000|232.8|126317|45.32|31|2024-05-09|15/03/2024|||||230.60000610352|1|2024-01-30|15/12/2023|||3910000000|3910000000|220.60000610352|1
2024-03-03 13:04:38|08486|11640|8270|663.60M|663600000|22.24|296665|29.2|29|2024-05-13|15/03/2024|||||22.239999771118|1|2024-03-07|15/12/2023|||||22.239999771118|1
2024-03-03 13:04:44|08487|40966|4005|8.97B|8970000000|200|137883|151.88|31|2024-05-14|15/03/2024||||220000000|200|1|2024-02-27|15/12/2023|||300000000|295670000|203.19999694824|1
2024-03-03 13:04:50|08488|40409|6004|11.07B|11070000000|134.8|468984|66.38|35|2024-05-08|15/03/2024||||402000000|134.80000305176|1|2024-03-20|15/12/2023||||581000000|134.80000305176|1
2024-03-03 13:04:56|08489|11675|2001|1.16B|1160000000|17.18|629406|-29.75|32|2024-04-29|15/03/2024||||277000000|17.180000305176|1|2024-03-04|15/12/2023||||165000000|17.180000305176|1
2024-03-03 13:05:03|08490|11637|8240|990.00M|990000000|32.95|537765|91.04|29|2024-05-09|15/03/2024|||||32.950000762939|1|2024-03-18|15/12/2023|||||32.950000762939|1
2024-03-03 13:05:09|08491|40408|3003|2.71B|2710000000|19.36|471430|-8.26|35|2024-05-14|15/03/2024||||117000000|19.360000610352|1|2024-02-14|15/12/2023|||100000000|102000000|17.379999160767|1
2024-03-03 13:05:16|08492|40965|4004|18.07B|18070000000|185|142985|30.64|36|2024-04-22|15/03/2024||0.71||577000000|185|1|2024-03-19|15/12/2023||0.8||791280000|185|1
2024-03-03 13:05:23|08493|11748|4300|15.18B|15180000000|14.04|6783106|-3.19|43|2024-05-20|15/03/2024|||||14.039999961853|1|2024-03-20|15/12/2023||0.11||885940000|14.039999961853|1
2024-03-03 13:05:27|08494|1073180|4339|833.18M|833180000|7.77|138597|-23.11|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
2024-03-03 13:05:33|08495|1159097|4013|115.29B|115290000000|325.8|186154|36.91|21|2024-04-29|15/03/2024||||1937000000|325.79998779297|1|2024-02-18|15/12/2023|1.49|1.49|2440000000|2530000000|320|1
2024-03-03 13:05:39|08496|11721|4010|2.70B|2700000000|27.00|113154|16.58|28|2024-02-07|15/12/2023|||||27|1|2023-10-31|15/09/2023|||||23.420000076294|1
2024-03-03 13:05:46|08497|943613|1303|4.63B|4630000000|4.17|6822357|253.78|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
2024-03-03 13:05:52|08498|11740|4220|9.32B|9320000000|8.22|2009347|7.52|37|2024-05-08|15/03/2024|||||8.039999961853|1|2024-03-28|15/12/2023|||||8.039999961853|1
2024-03-03 13:05:58|08499|40410|8311|393.76M|393760000|17.10|1398567|77.12|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
2024-03-03 13:06:04|08500|11717|3080|3.06B|3060000000|35.5|62954|-13.2|36|2024-05-08|15/03/2024||||187000000|35.5|1|2024-03-19|15/12/2023||||242000000|35.5|1
2024-03-03 13:06:12|08501|11751|7020|42.50B|42500000000|55.2|1187617|39.12|43|2024-04-16|15/03/2024||0.77||4310000000|55.200000762939|1|2024-02-20|15/12/2023|0.815|0.8344|4250000000|4290000000|54.799999237061|1
2024-03-03 13:06:18|08502|19031|4003|7.48B|7480000000|97.5|546746|19.67|40|2024-04-29|15/03/2024||1.27||2009000000|98.199996948242|1|2024-02-12|15/12/2023|1.58|1.16|1590000000|1560000000|89.800003051758|1
2024-03-03 13:06:24|08503|11692|2180|625.60M|625600000|54.40|543809|55.9|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
2024-03-03 13:06:29|08504|11736|4180|1.07B|1070000000|3.90|2828414|26|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
2024-03-03 13:06:35|08505|11683|2080|6.48B|6480000000|86.50|275740|60.9|34|2024-05-08|15/03/2024|||||86.5|1|2024-03-20|15/12/2023|||||86.5|1
2024-03-03 13:06:41|08506|11639|8260|380.00M|380000000|7.62|506240|-3.52|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
2024-03-03 13:06:47|08507|11625|8120|797.65M|797650000|17.22|379380|91.21|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
2024-03-03 13:06:54|08508|11647|6001|1.97B|1970000000|55.8|132163|6.51|32|2024-05-08|15/03/2024||||240000000|55.799999237061|1|2024-03-04|15/12/2023||||242000000|55.799999237061|1
2024-03-03 13:07:00|08509|19032|3001|1.12B|1120000000|11.64|284919|6.12|30|2024-04-23|15/03/2024|||||11.640000343323|1|2024-02-25|15/12/2023|||||11.439999580383|1
2024-03-03 13:07:08|08510|11648|6002|2.32B|2320000000|36.5|232638|6.4|43|2024-04-22|15/03/2024||||342000000|36.5|1|2024-03-11|15/12/2023||0.21||315990000|36.5|1
2024-03-03 13:07:13|08511|1178933|2082|193.01B|193010000000|262.6|352780|89.38|13|2024-05-15|15/03/2024||1.01||3080000000|262.60000610352|1|2024-02-29|15/12/2023|0.6795|0.6795|2070000000|2070000000|258|1
2024-03-03 13:07:19|08512|11743|4250|30.48B|30480000000|26.40|2588683|51|42|2024-05-21|15/01/2024|||||26.39999961853|1|2024-03-28|15/10/2023|||||26.39999961853|1
2024-03-03 13:07:24|08513|1010626|4332|448.14M|448140000|6.79|124546|9.22|9|2022-10-07|15/06/2022|-0.81||2440000||7.2399997711182|1|2022-07-22|15/12/2021|-0||17550000||7.6799998283386|1
2024-03-03 13:07:29|08514|1127827|4342|2.44B|2440000000|13.08|113943|6.68|9|2022-10-07|15/06/2022|0.24||93920000||13.220000267029|1|2022-03-31|15/12/2021|||87340000||14.359999656677|1
2024-03-03 13:07:37|08515|11737|4190|18.48B|18480000000|15.4|1712858|4.01|38|2024-05-07|15/03/2024||||2644000000|15.39999961853|1|2024-03-25|15/12/2023||0.15||2670000000|15.39999961853|1
2024-03-03 13:07:42|08516|11656|6090|839.00M|839000000|16.80|564780|24.74|24|2023-03-30|15/12/2022|-0.2||20500000||13.680000305176|1|2022-11-15|15/09/2022|-0.02||13240000||13|1
2024-03-03 13:07:48|08517|19023|3091|1.26B|1260000000|11.6|182178|-13.28|35|2024-05-21|15/03/2024||||66000000|11.699999809265|1|2024-03-11|15/12/2023||||88000000|11.699999809265|1
2024-03-03 13:07:54|08518|19030|4310|5.04B|5040000000|14.82|488555|26.06|24|2023-04-02|15/12/2022|-0.03||17110000||14.579999923706|1|2022-11-16|15/09/2022|0.01||10150000||11.840000152588|1
2024-03-03 13:08:00|08519|11746|4280|26.68B|26680000000|7.24|231747|-5.85|38|2024-05-08|15/03/2024|||||7.2399997711182|1|2024-03-28|15/12/2023|||||7.2399997711182|1
2024-03-03 13:08:06|08520|985835|4011|957.47M|957470000|16.62|1092635|31.7|29|2024-04-30|15/03/2024|||||16.620000839233|1|2024-03-21|15/12/2023|||||16.620000839233|1
2024-03-03 13:08:12|08521|1097263|1830|11.47B|11470000000|219|235469|130.62|28|2024-04-17|15/03/2024||||272000000|219|1|2024-03-04|15/12/2023||||408000000|219|1
2024-03-03 13:08:19|08522|11669|1211|180.53B|180530000000|48.9|2665572|18.26|43|2024-04-22|15/03/2024||0.1186||7210000000|48.900001525879|1|2024-02-27|15/12/2023|0.24|0.0627|8040000000|7090000000|49.299999237061|1
2024-03-03 13:08:25|08523|11696|2220|710.12M|710120000|20.10|433287|15.27|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
2024-03-03 13:08:30|08524|11615|8020|990.00M|990000000|19.76|799070|49.77|29|2024-05-13|15/03/2024|||||19.780000686646|1|2024-03-27|15/12/2023||||216000000|19.780000686646|1
2024-03-03 13:08:37|08525|11729|4100|14.34B|14340000000|87.00|226463|30.56|32|2023-04-09|15/12/2022|0.63||253100000||71.099998474121|1|2023-01-09|15/09/2022|0.35||132500000||62|1
2024-03-03 13:08:43|08526|11616|8030|1.91B|1910000000|18.30|713511|120.36|31|2024-04-18|15/03/2024|||||18.299999237061|1|2024-03-05|15/12/2023|||||18.299999237061|1
2024-03-03 13:08:49|08527|1141642|4346|359.06M|359060000|4.85|71748|0.62|7|2023-04-05|15/12/2022|-0.02||31420000||5|1|2022-09-26|15/06/2022|0.21||31790000||5.5199999809265|1
2024-03-03 13:08:54|08528|11709|2370|1.02B|1020000000|25.40|815403|146.1|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
2024-03-03 13:09:00|08529|969107|4009|10.99B|10990000000|119|779705|252.46|29|2024-05-13|15/03/2024||||519000000|119|1|2024-03-04|15/12/2023||||743000000|119|1
2024-03-03 13:09:07|08530|953109|1202|3.98B|3980000000|45.85|1342980|41.96|29|2024-04-23|15/03/2024|||||46|1|2024-03-14|15/12/2023|||||46|1
2024-03-03 13:09:14|08531|11720|4002|24.52B|24520000000|122.8|401827|33.98|38|2024-05-09|15/03/2024||||568000000|122.80000305176|1|2024-03-12|15/12/2023||1.06||756530000|122.80000305176|1
2024-03-03 13:09:19|08532|1054997|4336|631.93M|631930000|6.08|186348|-17.86|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
2024-03-03 13:09:23|08533|1054998|4335|495.44M|495440000|5.63|120222|-25.03|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
2024-03-03 13:09:30|08534|11649|6010|10.17B|10170000000|33.7|1883608|34.9|35|2024-05-13|15/03/2024||||561000000|33.700000762939|1|2024-02-18|15/12/2023|||771000000|772000000|32.099998474121|1
2024-03-03 13:09:38|08535|40407|3002|1.75B|1750000000|10.32|453286|-16.05|33|2024-05-15|15/03/2024|||||10.319999694824|1|2024-03-04|15/12/2023||||117000000|10.319999694824|1
2024-03-03 13:09:45|08536|11695|2210|823.20M|823200000|35.00|229804|7.33|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
2024-03-03 13:09:51|08537|942783|1180|248.66B|248660000000|41.85|4968112|21.77|31|2024-04-22|15/03/2024||0.8103||8770000000|41.849998474121|1|2024-02-05|15/12/2023|0.8205|0.7862|8620000000|8630000000|40.599998474121|1
2024-03-03 13:09:58|08538|1116144|4291|7.34B|7340000000|170.8|88892|81.94|22|2024-04-04|15/02/2024|||||170.80000305176|1|2024-01-09|15/11/2023|||131000000|131000000|127.19999694824|1
2024-03-03 13:10:04|08539|11684|2090|810.67M|810670000|25.50|379175|17.43|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
2024-03-03 13:10:12|08540|48637|3004|1.80B|1800000000|10.02|328408|-10.2|34|2024-05-09|15/03/2024||||139000000|10.020000457764|1|2024-03-25|15/12/2023||||174000000|10.020000457764|1
2024-03-03 13:10:19|08541|11710|2380|13.67B|13670000000|8.21|2714956|-19.08|37|2024-05-08|15/03/2024|||||8.1899995803833|1|2024-03-04|15/12/2023|||||8.1899995803833|1
2024-03-03 13:10:26|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
2024-03-03 13:10:32|08543|11714|3040|5.34B|5340000000|59.2|50113|-12.24|37|2024-04-23|15/03/2024||||215000000|59.200000762939|1|2024-02-21|15/12/2023||0.63|174000000|174000000|58.799999237061|1
2024-03-03 13:10:38|08544|997128|6012|441.85M|441850000|28.15|195713|15.5|24|2023-04-06|15/12/2022|-0.23||35140000||26.89999961853|1|2022-11-10|15/09/2022|0.06||43650000||27|1
2024-03-03 13:10:43|08545|11741|4230|720.79M|720790000|23.84|125915|-8.7|31|2024-05-09|15/03/2024|||||23.760000228882|1|2024-03-27|15/12/2023|||||23.760000228882|1
2024-03-03 13:10:51|08546|11657|1010|92.25B|92250000000|30.6|1817044|12.89|43|2024-04-30|15/03/2024||0.65||3960000000|30.60000038147|1|2024-02-12|15/12/2023|0.6276|0.62|3930000000|3890000000|29.75|1
2024-03-03 13:10:57|08547|994496|4330|1.50B|1500000000|8.72|177715|-3.54|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
2024-03-03 13:11:04|08548|11662|1060|83.94B|83940000000|40.8|1293930|14.58|43|2024-04-24|15/03/2024||0.932||3440000000|40.799999237061|1|2024-02-08|15/12/2023|0.9131|0.9|3180000000|3180000000|36.650001525879|1
2024-03-03 13:11:10|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
2024-03-03 13:11:17|08550|11677|2010|234.90B|234900000000|78.2|1347670|-12.83|43|2024-04-23|15/03/2024||0.61||39140000000|78.199996948242|1|2024-02-27|15/12/2023|0.1304|0.1527|35940000000|35250000000|78.800003051758|1
2024-03-03 13:11:24|08551|11678|2020|59.69B|59690000000|125.2|649609|-2.8|42|2024-04-24|15/03/2024||2.06||2710000000|125.19999694824|1|2024-02-26|15/12/2023|2.34|2.26|2810000000|2800000000|128|1
2024-03-03 13:11:30|08552|11644|2270|12.13B|12130000000|380.4|35111|55.01|31|2024-04-24|15/03/2024||||704000000|380.39999389648|1|2024-02-08|15/12/2023|||686500000|688000000|386|1
2024-03-03 13:11:35|08553|997126|1832|644.00M|644000000|3.65|3395460|8.41|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
2024-03-03 13:11:41|08554|11631|8180|369.60M|369600000|26.40|459923|69.49|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
2024-03-03 13:11:49|08555|11703|2310|22.21B|22210000000|30.5|1533506|-12.55|43|2024-04-24|15/03/2024||0.51||1860000000|30.5|1|2024-03-07|15/12/2023||0.408||1790000000|30.5|1
2024-03-03 13:11:55|08556|11659|1030|16.26B|16260000000|16.28|947853|0.25|38|2024-04-30|15/03/2024||||730000000|16.299999237061|1|2024-02-04|15/12/2023|||1010000000|1010000000|15.619999885559|1
2024-03-03 13:12:01|08557|11686|2120|1.93B|1930000000|32.60|1309487|37.6|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
2024-03-03 13:12:06|08558|11623|8100|508.80M|508800000|16.96|212667|45.38|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
2024-03-03 13:12:13|08559|11618|8050|546.00M|546000000|27.30|556597|88.62|29|2024-05-09|15/03/2024|||||27.299999237061|1|2024-03-04|15/12/2023|||||27.299999237061|1
2024-03-03 13:12:19|08560|11724|4040|2.53B|2530000000|20.12|1284166|25.51|25|2023-05-09|15/03/2023|-0.36||307700000||17.579999923706|1|2023-03-02|15/12/2022|-0.75||356800000||17|1
2024-03-03 13:12:25|08561|11679|2030|1.38B|1380000000|91.80|240361|19.05|24|2023-03-31|15/12/2022|0.73||12230000||80|1|2022-12-08|15/09/2022|-0.21||-398300||75.800003051758|1
2024-03-03 13:12:31|08562|11725|4050|5.73B|5730000000|95.70|550672|165.63|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
2024-03-03 13:12:36|08563|1153650|2222|7.67T|7670000000000|31.55|15099457|9.84|23|2024-05-06|15/03/2024||0.4498||409460000000|31.549999237061|1|2024-03-11|15/12/2023||0.4224||426290000000|31.549999237061|1
2024-03-03 13:12:44|08564|11685|2110|381.69M|381690000|57.20|224461|0|34|2024-04-25|15/03/2024|||||57.200000762939|1|2024-03-04|15/12/2023|||||57.200000762939|1
2024-03-03 13:12:50|08565|11713|3030|7.08B|7080000000|46.5|155699|-11.89|38|2024-04-24|15/03/2024||||387000000|46.5|1|2024-03-04|15/12/2023||0.66||403000000|46.5|1
2024-03-03 13:12:57|08566|11680|2040|2.49B|2490000000|31.15|854236|0|38|2024-04-16|15/03/2024||||405000000|31.14999961853|1|2024-03-04|15/12/2023||||345000000|31.14999961853|1
2024-03-03 13:13:04|08567|11697|2230|4.38B|4380000000|5.18|5650115|90.71|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
2024-03-03 13:13:10|08568|953110|4008|1.41B|1410000000|39.25|762787|38.54|31|2024-05-16|15/03/2024||||361000000|39.25|1|2024-03-19|15/12/2023||||295000000|39.25|1
2024-03-03 13:13:17|08569|11749|5110|82.83B|82830000000|19.88|1253274|-8.09|41|2024-05-08|15/03/2024|||||19.879999160767|1|2024-03-13|15/12/2023||0.32||16724000000|19.879999160767|1
2024-03-03 13:13:24|08570|954945|4031|8.04B|8040000000|42.35|1130598|92.02|31|2024-05-16|15/03/2024|||||42.349998474121|1|2024-03-19|15/12/2023|||||42.349998474121|1
2024-03-03 13:13:32|08571|11707|2350|14.51B|14510000000|9.67|3272152|-24.14|43|2024-04-18|15/03/2024||-0.0795||2350000000|9.670000076294|1|2024-02-15|15/12/2023|-0.19|-0.2187|2140000000|2300000000|9.1400003433228|1
2024-03-03 13:13:37|08572|103952|4006|1.26B|1260000000|28.1|419870|33.67|29|2024-05-20|15/03/2024||||417000000|28.10000038147|1|2024-03-27|15/12/2023||||490000000|28.10000038147|1
2024-03-03 13:13:44|08573|11633|8200|2.29B|2290000000|25.75|1047477|58.54|29|2024-05-09|15/03/2024|||||25.75|1|2024-03-18|15/12/2023|||||25.75|1
2024-03-03 13:13:50|08574|11642|2050|28.98B|28980000000|54.2|1432019|94.85|43|2024-04-25|15/03/2024||||5676000000|54.099998474121|1|2024-02-07|15/12/2023|0.2|0.2|6290000000|6350000000|48|1
2024-03-03 13:13:55|08575|1097260|4344|1.66B|1660000000|8.88|158615|-11.86|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
2024-03-03 13:14:02|08576|40406|1810|8.85B|8850000000|32.8|1831383|73.06|35|2024-05-07|15/03/2024|||||32.799999237061|1|2024-03-26|15/12/2023|||||32.799999237061|1
2024-03-03 13:14:08|08577|11652|6050|1.11B|1110000000|28.00|493211|-0.74|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
2024-03-03 13:14:15|08578|11672|1214|1.54B|1540000000|31.9|1060418|72.24|38|2024-05-01|15/03/2024||||209000000|31.89999961853|1|2024-02-27|15/12/2023|||261000000|261000000|31.89999961853|1
2024-03-03 13:14:21|08579|11653|6060|601.80M|601800000|20.06|390416|-10.26|24|2023-04-04|15/12/2022|-0.19||||22.703950881958|1|2022-11-16|15/09/2022|-0.1||||23.428951263428|1
2024-03-03 13:14:28|08580|11687|2130|474.40M|474400000|11.80|468686|7.94|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
2024-03-03 13:14:33|08581|11732|4140|531.68M|531680000|27.35|390104|-12.04|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
2024-03-03 13:14:40|08582|11699|2250|15.40B|15400000000|20.38|1135248|-9.61|38|2024-05-08|15/03/2024||0.19||0.00|20.379999160767|1|2024-02-01|15/12/2023|0.01|0.24|0.00|0.00|20.340000152588|1
2024-03-03 13:14:47|08583|11693|2190|2.60B|2600000000|31.85|1196898|26.72|29|2024-05-14|15/03/2024|||||31.85000038147|1|2024-03-04|15/12/2023|||||31.85000038147|1
2024-03-03 13:14:54|08584|11715|3050|5.57B|5570000000|39.7|74439|-20.1|38|2024-05-08|15/03/2024||||337000000|39.700000762939|1|2024-03-11|15/12/2023||||273000000|39.700000762939|1
2024-03-03 13:15:00|08585|11682|2070|4.82B|4820000000|40.1|715202|73.09|37|2024-05-14|15/03/2024||||425000000|39.849998474121|1|2024-03-21|15/12/2023||||418000000|39.849998474121|1
2024-03-03 13:15:07|08586|11702|2300|2.27B|2270000000|67.7|574014|161.42|29|2024-04-15|15/03/2024|||||67.699996948242|1|2024-03-21|15/12/2023|||||67.699996948242|1
2024-03-03 13:15:14|08587|11745|4270|1.03B|1030000000|17.20|369265|0.81|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
2024-03-03 13:15:20|08588|11722|4020|7.39B|7390000000|19.7|1669262|62.3|34|2024-05-21|15/03/2024|||||19.799999237061|1|2024-03-25|15/12/2023|||||19.799999237061|1
2024-03-03 13:15:26|08589|11739|4210|20.35B|20350000000|253.4|173893|29.18|27|2024-05-14|15/03/2024|||||253.39999389648|1|2024-03-28|15/12/2023|||||253.39999389648|1
2024-03-03 13:15:33|08590|11674|1320|2.73B|2730000000|54|1272642|143.08|32|2024-04-25|15/03/2024|||||54|1|2024-02-25|15/12/2023|||||38.849998474121|1
2024-03-03 13:15:39|08591|11750|7010|209.60B|209600000000|42.05|3516956|18.08|43|2024-05-07|15/03/2024||0.73||19090000000|42.049999237061|1|2024-02-20|15/12/2023|0.57|0.5099|18070000000|18400000000|41.75|1
2024-03-03 13:15:45|08592|11708|2360|772.50M|772500000|51.50|399774|26.63|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
2024-03-03 13:15:51|08593|1141643|4345|580.56M|580560000|4.91|285910|0|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
2024-03-03 13:15:56|08594|11651|6040|750.63M|750630000|19.14|589619|14.52|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
2024-03-03 13:16:02|08595|11728|4090|5.13B|5130000000|31.90|492545|22.29|37|2024-05-14|15/03/2024|||||31.89999961853|1|2024-03-04|15/12/2023|||||31.89999961853|1
2024-03-03 13:16:08|08596|40405|1201|1.06B|1060000000|13.78|669254|-23.61|29|2024-05-09|15/03/2024|||||13.779999732971|1|2024-03-19|15/12/2023|||||13.779999732971|1
2024-03-03 13:16:13|08597|1011863|4333|562.02M|562020000|11.06|116162|6.12|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
2024-03-03 13:16:18|08598|1176205|2281|2.66B|2660000000|136.6|308752|9.92|12|2024-04-18|15/03/2024|||||137.80000305176|1|2024-02-11|15/12/2023|||557110000|576220000|102.80000305176|1
2024-03-03 13:16:25|08599|11726|4070|619.20M|619200000|15.48|669721|-15.39|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
2024-03-03 13:16:32|08600|11681|2060|8.94B|8940000000|13.36|2973216|9.29|43|2024-04-25|15/03/2024||||935000000|13.359999656677|1|2024-03-04|15/12/2023||0.16||858000000|13.359999656677|1
2024-03-03 13:16:39|08601|11614|8010|23.55B|23550000000|157.6|276865|103.57|38|2024-04-30|15/03/2024|||||157.60000610352|1|2024-03-07|15/12/2023||||3812000000|157.60000610352|1
2024-03-03 13:16:46|08602|11718|3090|1.20B|1200000000|13.30|428907|-10.04|35|2024-05-15|15/03/2024||||61000000|13.300000190735|1|2024-03-04|15/12/2023||||76000000|13.300000190735|1
2024-03-03 13:16:51|08603|11735|4170|855.79M|855790000|0.75|28154591|-2.63|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
2024-03-03 13:16:57|08604|1172117|4261|3.18B|3180000000|75.7|579306|-4.39|18|2024-05-06|15/03/2024||||198000000|75.699996948242|1|2024-03-25|15/12/2023||||315000000|75.699996948242|1
2024-03-03 13:17:03|08605|11734|4160|121.80M|121800000|12.14|1312343|-34.78|21|2023-04-02|15/12/2022|-0.56||||40.75|1|2023-03-06|15/09/2022|-0.11||||20.799999237061|1
2024-03-03 13:17:09|08606|11632|8190|341.20M|341200000|8.60|597074|8.45|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
2024-03-03 13:17:16|08607|103951|3005|867.90M|867900000|15.78|131817|-0.25|29|2024-05-02|15/03/2024|||||15.779999732971|1|2024-03-05|15/12/2023|||||15.779999732971|1
2024-03-03 13:17:22|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
2024-03-03 13:17:27|08609|11643|2100|1.03B|1030000000|44.30|730231|44.12|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
2024-03-03 13:17:34|08610|11619|8060|1.92B|1920000000|22.6|410046|64.61|26|2024-05-07|15/03/2024|||||22.60000038147|1|2024-02-12|15/12/2023|||708000000|708000000|22.139999389648|1
2024-03-03 13:17:40|08611|19025|8300|920.80M|920800000|23.16|454740|44.49|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
2024-03-03 13:17:46|08612|11701|2290|21.15B|21150000000|37.7|919474|-10.41|39|2024-04-15|15/03/2024||0.1249||1450000000|37.700000762939|1|2024-02-19|15/12/2023|-0.1051|-0.4946|1430000000|1360000000|38.599998474121|1
2024-03-03 13:17:52|08613|11716|3060|4.90B|4900000000|31.15|175710|-10.51|38|2024-05-07|15/03/2024||||227000000|31.14999961853|1|2024-03-13|15/12/2023||0.27||187500000|31.14999961853|1
2024-03-03 13:17:59|08614|11712|3020|7.33B|7330000000|36.2|379305|15.54|38|2024-04-16|15/03/2024||||237000000|36.200000762939|1|2024-02-14|15/12/2023||0.37|246000000|235500000|33.450000762939|1
2024-03-03 13:18:09|08615|1050725|3007|955.13M|955130000|42.80|214610|30.46|25|2023-05-07|15/03/2023|0.09||156800000||36|1|2023-03-07|15/12/2022|0.24||117100000||32.400001525879|1
2024-03-03 13:18:16|08616|11752|7030|12.53B|12530000000|13.98|3468564|38.48|39|2024-05-07|15/03/2024||0.28||2555000000|13.960000038147|1|2024-03-04|15/12/2023||0.26||2560000000|13.960000038147|1
2024-03-03 13:18:22|08617|11698|2240|1.75B|1750000000|29.15|915559|85.13|34|2024-05-16|15/03/2024|||||29.14999961853|1|2024-03-14|15/12/2023|||||29.14999961853|1
2024-03-03 13:18:29|08618|11689|2150|1.36B|1360000000|41.20|502855|32.08|29|2024-04-30|15/03/2024|||||41.200000762939|1|2024-03-05|15/12/2023|||||41.200000762939|1
2024-03-03 13:18:35|08619|9179|STEL|38.62B|38620000000|2.34|24176370|-1.27|43|2024-05-23|15/03/2024||0.0164||3560000000|2.3399999141693|1|2024-02-23|15/12/2023|0.03|0.039|3590000000|3650000000|2.3900001049042|1
2024-03-03 13:18:41|08620|9184|TBEV|12.69B|12690000000|0.505|29061063|-22.9|41|2024-05-10|15/03/2024||0.2484|||0.50499999523163|1|2024-02-13|15/12/2023|0.4226|0.4226|76110000000|80953000000|0.49500000476837|1
2024-03-03 13:18:48|08621|9098|GENS|10.93B|10930000000|0.905|28111050|-13.81|43|2024-05-09|15/03/2024||0.0144||626030000|0.90499997138977|1|2024-02-22|15/12/2023|0.0144|0.0153|647300000|640630000|1.0199999809265|1
2024-03-03 13:18:55|08622|8968|CMLT|12.72B|12720000000|1.91|22704571|1.06|43|2024-04-25|15/03/2024|||||1.9099999666214|1|2024-02-06|15/12/2023||0.0296|393900000|270400000|1.960000038147|1
2024-03-03 13:19:02|08623|8969|DBSM|86.74B|86740000000|33.55|4083164|1.67|43|2024-05-02|15/03/2024||1||5220000000|33.549999237061|1|2024-02-07|15/12/2023|0.9125|0.9171|5010000000|5000000000|31.64999961853|1
2024-03-03 13:19:10|08624|8959|CTDM|5.17B|5170000000|5.7|2519899|-24.04|43|2024-05-15|15/03/2024|||||5.6999998092651|1|2024-02-28|15/12/2023||29.00||966940000|5.960000038147|1
2024-03-03 13:19:16|08625|8966|OCBC|58.4B|58400000000|12.99|4870126|3.92|32|2024-05-09|15/03/2024||0.4103||3450000000|12.989999771118|1|2024-02-28|15/12/2023|1.42|0.3863|3270000000|3370000000|13.310000419617|1
2024-03-03 13:19:22|08626|942528|CAPD|11.95B|11950000000|2.72|13400145|-2.16|38|2024-04-30|15/03/2024|||||2.7200000286102|1|2023-12-31|15/12/2023||7.00||722500000|3.0299999713898|1
2024-03-03 13:19:29|08627|8963|CMDG|2.95B|2950000000|1.36|5006697|14.69|41|2024-05-30|15/03/2024|||||1.3600000143051|1|2024-02-29|15/12/2023|||1020000000||1.3700000047684|1
2024-03-03 13:19:36|08628|8962|WLIL|20.79B|20790000000|3.33|6202568|-15.48|40|2024-04-26|15/03/2024||0.0855|||3.329999923706|1|2024-02-20|15/12/2023|0.0619|0.0588|16940000000|15320000000|3.25|1
2024-03-03 13:19:42|08629|8979|STEG|12.36B|12360000000|3.97|3910468|16.08|41|2024-05-14|15/03/2024|||||3.9700000286102|1|2024-02-28|15/12/2023|||||3.9800000190735|1
2024-03-03 13:19:48|08630|8960|SCIL|9.06B|9060000000|5.09|3527092|38.47|43|2024-05-15|15/03/2024||0.12|||5.0900001525879|1|2024-02-20|15/12/2023|0.16|0.14||1680000000|5.75|1
2024-03-03 13:19:55|08631|8955|KPLM|12.64B|12640000000|7.17|3462257|31.32|43|2024-04-18|15/03/2024|||||7.1700000762939|1|2024-02-01|15/12/2023||0.1251||2730000000|7.1599998474121|1
2024-03-03 13:20:01|08632|991280|KEPE|2.91B|2910000000|1.69|9182051|-15.5|31|2024-04-25|15/03/2024|||||1.6900000572205|1|2024-01-26|15/12/2023|||||1.7999999523163|1
2024-03-03 13:20:07|08633|9196|UOBH|47.15B|47150000000|28.19|2492865|-4.57|31|2024-05-02|15/03/2024||0.85||3530000000|28.190000534058|1|2024-02-21|15/12/2023|0.855|0.8|3410000000|3410000000|29.510000228882|1
2024-03-03 13:20:13|08634|9207|YAZG|7.07B|7070000000|1.79|15679742|32.59|35|2024-04-29|15/03/2024|||||1.789999961853|1|2024-02-26|15/12/2023||0.1063||5000000000|1.6599999666214|1
2024-03-03 13:20:19|08635|942530|UTOS|4.84B|4840000000|5.73|3291072|-15.25|35|2024-05-20|15/03/2024||0.0914||177330000|5.7300000190735|1|2024-02-27|15/12/2023|0.1211|0.1211||201080000|6.1100001335144|1
2024-03-03 13:20:25|08636|1177475|CAPN|13.76B|13760000000|2.71|9579234|-24.14|12|2024-04-24|15/03/2024|||||2.710000038147|1|2024-02-28|15/12/2023||8.00||930410000|2.7400000095367|1
2024-03-03 13:20:31|08637|991283|MAPI|6.16B|6160000000|2.26|6099424|-3.83|31|2024-04-22|15/03/2024||0.0309||197120000|2.2599999904633|1|2024-01-25|15/12/2023|0.0328|0.0311|173890000|177750000|2.4700000286102|1
2024-03-03 13:20:37|08638|8972|SGXL|10.08B|10080000000|9.42|1686463|7.41|43|2024-04-26|15/03/2024||||328000000|9.420000076294|1|2024-01-30|15/12/2023||9.50||289000000|9.5500001907349|1
2024-03-03 13:20:44|08639|955508|VENM|4.06B|4060000000|14|895753|-17.06|35|2024-04-25|15/03/2024|||||14|1|2024-02-22|15/12/2023|||||14.039999961853|1
2024-03-03 13:20:47|08640|991284|MAPL|7.28B|7280000000|1.46|14863645|-13.1|0||
2024-03-03 13:20:54|08641|953093|DFIR|2.8B|2800000000|2.07|730639|-32.57|32|2024-05-03|15/03/2024|||||2.0699999332428|1|2024-03-07|15/12/2023|||||2.0699999332428|1
2024-03-03 13:20:59|08642|8956|HKLD|7.15B|7150000000|3.24|1803352|-28.48|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
2024-03-03 13:21:05|08643|985814|FRAE|3.86B|3860000000|1.03|10535833|-17.6|24|2024-05-01|15/03/2024|||||1.0299999713898|1|2024-01-30|15/12/2023|||||1.0700000524521|1
2024-03-03 13:21:10|08644|991282|MACT|6.93B|6930000000|1.32|10634121|-23.26|31|2024-04-17|15/03/2024||0.02||257350000|1.3200000524521|1|2024-01-29|15/12/2023|0.022|0.02|241590000|249470000|1.4099999666214|1
2024-03-03 13:21:17|08645|8961|SIAL|26.74B|26740000000|6.46|5884633|13.33|43|2024-05-15|15/03/2024||0.1502||4670000000|6.460000038147|1|2024-02-20|15/12/2023|0.221|0.2625|5080000000|5040000000|7.3000001907349|1
2024-03-03 13:21:23|08646|955406|SATS|3.97B|3970000000|2.66|4204394|3.5|31|2024-05-27|15/03/2024|||||2.6600000858307|1|2024-02-28|15/12/2023|||1370000000||2.6300001144409|1
2024-03-03 13:21:29|08647|8957|JCYC|9.88B|9880000000|25|485279|-17.68|41|2024-04-29|15/03/2024|||||25|1|2024-02-28|15/12/2023|||||26|1
2024-03-03 13:21:36|08648|8967|JARD|11.69B|11690000000|40.49|274074|-20.26|35|2024-05-16|15/03/2024|||||40.490001678467|1|2024-02-27|15/12/2023||3.11||19954000000|41.950000762939|1
2024-03-03 13:21:44|08649|955053|BANY|286.13M|286130000|0.330|88525|-1.49|29|2024-05-15|15/03/2024|||||0.33000001311302|1|2024-02-22|15/12/2023|||||0.31499999761581|1
2024-03-03 13:21:50|08650|24050|AFRE|3.06B|3060000000|24,120|12509|74.69|24|2023-03-19|15/12/2022|3.96||242600000||13050|1|2022-11-14|15/09/2022|2.2||221400000||15860|1
2024-03-03 13:21:55|08651|10875|ARPT|7.47B|7470000000|6,001|104753|28.46|24|2023-03-29|15/12/2022|0.17||213300000||4932|1|2022-11-30|15/09/2022|2.1||237800000||6221|1
2024-03-03 13:22:03|08652|24044|ALLT|279.86M|279860000|750|18729|-28.15|43|2024-05-14|15/03/2024||-0.2759||82420000|750|1|2024-02-15|15/12/2023|-1.56|-0.6012|88210000|83300000|694.5|1
2024-03-03 13:22:08|08653|10870|ALHE|4.79B|4790000000|2,670|451213|-15.4|32|2024-05-15|15/03/2024|||||2670|1|2024-02-28|15/12/2023|||||2624|1
2024-03-03 13:22:14|08654|1142179|ALTF|1.13B|1130000000|586|555600|-13.81|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
2024-03-03 13:22:21|08655|10873|AMOT|8.56B|8560000000|1,811|483480|0.94|31|2024-05-06|15/03/2024|||||1811|1|2024-02-08|15/12/2023|||||1862|1
2024-03-03 13:22:27|08656|11886|APLP|258.90M|258900000|593.0|205022|-76.79|24|2023-05-10|15/03/2023|-0.38||1410000||1348|1|2023-03-16|15/12/2022|-0.44||2200000||1623|1
2024-03-03 13:22:32|08657|1168294|AQUA|35.65M|35650000|125.00|326482|-75.5|0||
2024-03-03 13:22:38|08658|942781|ARAD|561.32M|561320000|8,245|8049|-78.68|24|2023-03-29|15/12/2022|22.37||828700000||41000|1|2022-11-27|15/09/2022|9.45||850000000||44140|1
2024-03-03 13:22:43|08659|1173410|ARGO|1.26B|1260000000|7,014.00|25613|25.96|0||
2024-03-03 13:22:48|08660|940927|ASHG|5.96B|5960000000|5,890|105556|7.75|24|2023-03-22|15/12/2022|3.74||1310000000||5500|1|2022-11-23|15/09/2022|1.18||1370000000||7477|1
2024-03-03 13:22:55|08661|10973|AUDC|1.54B|1540000000|5,011|52222|-17.63|41|2024-04-29|15/03/2024||0.8307||243160000|5011|1|2024-02-06|15/12/2023|1.02|0.9461|231680000|247330000|4400|1
2024-03-03 13:23:00|08662|11884|AUGN|69.88M|69880000|330|222541|-31.35|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
2024-03-03 13:23:06|08663|10878|AZRM|3.84B|3840000000|1,820|261283|93.97|29|2024-05-29|15/03/2024|||||1820|1|2024-02-28|15/12/2023|||||1767|1
2024-03-03 13:23:13|08664|11316|AZRG|31.66B|31660000000|26,000|111437|30.77|43|2024-05-22|15/03/2024||3.09||558270000|26000|1|2024-03-21|15/12/2023||2.99||546770000|26000|1
2024-03-03 13:23:20|08665|10952|POLI|46.10B|46100000000|3,447|2525256|8.89|43|2024-05-20|15/03/2024|||||3460|1|2024-03-07|15/12/2023||1.22|||3460|1
2024-03-03 13:23:24|08666|1152803|BVC|422.8M|422800000|98.3|116043|-7.5|0||
2024-03-03 13:23:30|08667|10946|ORL|4.85B|4850000000|150.5|5748440|29.74|27|2024-05-14|15/03/2024|||||150.5|1|2024-03-19|15/12/2023|||||150.5|1
2024-03-03 13:23:37|08668|10880|BEZQ|13.31B|13310000000|481.8|4764635|-4|43|2024-05-22|15/03/2024||0.1255||2210000000|481.5|1|2024-03-13|15/12/2023||0.0855||2230000000|481.5|1
2024-03-03 13:23:43|08669|11802|BIG|9.52B|9520000000|39,720|46604|27.42|26|2023-03-21|15/12/2022|17.79||527500000||32030|1|2022-11-22|15/09/2022|8.92||520100000||38240|1
2024-03-03 13:23:49|08670|10881|BLSR|3.11B|3110000000|25,430|9834|40.28|24|2023-03-30|15/12/2022|7.79||228700000||19000|1|2022-11-28|15/09/2022|1.4||143800000||23470|1
2024-03-03 13:23:55|08671|11970|BONS|300.16M|300160000|25.8|5713627|29.84|24|2023-03-30|15/12/2022|-0.01||||15.10000038147|1|2022-11-30|15/09/2022|-0.01||||20.39999961853|1
2024-03-03 13:24:00|08672|27521|BCNV|1.46B|1460000000|18,830|82|-54.92|5|2018-05-21|15/03/2018|1.51||44910000||40560|1|2018-03-18|15/12/2017|2.41||72530000||42800|1
2024-03-03 13:24:06|08673|10987|CAMT|13.05B|13050000000|29,050|67670|185|35|2024-05-08|15/03/2024||2.01||343570000|29050|1|2024-02-20|15/12/2023|2.09|1.96|325840000|328320000|31560|1
2024-03-03 13:24:11|08674|40402|CRSM|1.64B|1640000000|1,839|96873|5.13|24|2023-03-30|15/12/2022|0.96||1090000000||1676|1|2022-11-29|15/09/2022|0.93||752600000||2275|1
2024-03-03 13:24:18|08675|10886|CEL|2.63B|2630000000|1,586|347334|10.99|41|2024-05-29|15/03/2024|||||1586|1|2024-03-25|15/12/2023|||||1586|1
2024-03-03 13:24:24|08676|10888|CLIS|5.52B|5520000000|6,972|96615|26.41|30|2023-03-30|15/12/2022|0.52||2570000000||4818|1|2022-11-30|15/09/2022|1.88||2570000000||5962|1
2024-03-03 13:24:31|08677|10991|CGEN|831.16M|831160000|942|240363|225.97|40|2024-05-09|15/03/2024||-0.4055||0.00|942|1|2024-03-05|15/12/2023||0.3858||0.00|942|1
2024-03-03 13:24:37|08678|10993|DANE|2.05B|2050000000|35,990|9133|30.52|24|2023-03-14|15/12/2022|3.85||598200000||25450|1|2022-11-17|15/09/2022|5||592500000||40730|1
2024-03-03 13:24:43|08679|10998|DNYA|2.88B|2880000000|9,347|23435|34.27|17|2023-05-15|15/03/2023|1.59||1330000000||7650|1|2023-03-06|15/12/2022|1.5||1230000000||7002|1
2024-03-03 13:24:49|08680|10893|DLEA|2.23B|2230000000|2,301|134553|-36.11|34|2024-05-29|15/03/2024|||||2301|1|2024-02-28|15/12/2023|||||2218|1
2024-03-03 13:24:56|08681|10890|NWMDp|11.56B|11560000000|984|1283518|44.76|40|2024-05-15|15/03/2024|||||984|1|2024-03-20|15/12/2023|||||984|1
2024-03-03 13:25:03|08682|10891|DLEKG|8.95B|8950000000|48,320|41670|38.36|42|2024-05-30|15/03/2024|||||48320|1|2024-03-27|15/12/2023|||||48320|1
2024-03-03 13:25:08|08683|10994|DELG|4.33B|4330000000|16,870|17998|15.97|19|2024-02-28|15/12/2023|||||17060|1|2023-11-16|15/09/2023|||||13570|1
2024-03-03 13:25:14|08684|1171353|DLTI|1.45B|1450000000|6,050.00|12730|34.15|12|2023-05-16|15/03/2023|0.6||221100000||4620|1|2023-02-14|15/12/2022|1.45||290500000||3849|1
2024-03-03 13:25:20|08685|10996|DIMRI|5.36B|5360000000|28,670|15890|47.98|24|2023-03-30|15/12/2022|4.54||283700000||21100|1|2022-11-20|15/09/2022|2.78||376400000||23200|1
2024-03-03 13:25:24|08686|1171352|DIPL|909.18M|909180000|3,315.00|12164|-10.24|11|2023-03-21|15/12/2022|0.17||755700000||3835|1|2022-11-29|15/09/2022|0.95||758000000||4116|1
2024-03-03 13:25:30|08687|10995|DIFI|1.42B|1420000000|48,090|6890|-11.58|22|2023-03-12|15/12/2022|14.38||241700000||54330|1|2022-11-14|15/09/2022|18.55||241400000||82650|1
2024-03-03 13:25:36|08688|10899|DSCT|23.26B|23260000000|1,880|3642676|4.43|43|2024-05-16|15/03/2024|||||1878|1|2024-03-11|15/12/2023||0.6|||1878|1
2024-03-03 13:25:41|08689|1162384|DORL|1.35B|1350000000|760|366103|18.38|13|2023-03-30|15/12/2022|-0.16||2860000||758.5|1|2022-11-30|15/09/2022|0.01||11540000||1028|1
2024-03-03 13:25:48|08690|10906|ESLT|35.21B|35210000000|225.48|54035|30.59|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
2024-03-03 13:25:54|08691|10901|ELCO|3.50B|3500000000|12,870|15443|1.33|24|2023-03-28|15/12/2022|-7.17||4850000000||13560|1|2022-11-29|15/09/2022|5.42||4750000000||18050|1
2024-03-03 13:26:02|08692|10904|ELTR|5.98B|5980000000|155,860|3905|4.03|31|2024-05-21|15/03/2024|||||155860|1|2024-02-28|15/12/2023|||||157310|1
2024-03-03 13:26:07|08693|24052|ECP|1.99B|1990000000|9,135|26275|-3.52|24|2023-03-26|15/12/2022|0.73||1580000000||9998|1|2022-11-27|15/09/2022|0.93||1680000000||11890|1
2024-03-03 13:26:13|08694|10902|ELCRE|2.14B|2140000000|3,795|71045|29.29|29|2024-05-08|15/03/2024|||||3795|1|2024-02-28|15/12/2023|||||3729|1
2024-03-03 13:26:18|08695|10979|ELWS|1.23B|1230000000|12,550|57694|88.91|19|2023-03-29|15/12/2022|-2.41||3690000||6849|1|2022-11-24|15/09/2022|-2.18||2020000||3360|1
2024-03-03 13:26:22|08696|102937|ELLO|817.35M|817350000|6,332|10618|53.88|0||
2024-03-03 13:26:28|08697|1117812|ENOG|8.69B|8690000000|4,742|190621|-9.38|13|2024-05-29|15/03/2024|||||4742|1|2024-03-21|15/12/2023|||||4742|1
2024-03-03 13:26:33|08698|942758|ENRG|7.38B|7380000000|1,345|667297|31.92|25|2023-05-15|15/03/2023|0.31||||1212|1|2023-02-27|15/12/2022|0.18||||998.20001220703|1
2024-03-03 13:26:39|08699|102939|ENLT|7.42B|7420000000|6,272.0|259619|5.78|24|2023-03-31|15/12/2022|0.38|0.53|192200000||6001|1|2022-11-22|15/09/2022|0.06||190400000||751|10
2024-03-03 13:26:46|08700|11004|EQTL|4.31B|4310000000|11,870|14403|36.17|24|2023-03-30|15/12/2022|1.69||680100000||8937|1|2022-11-30|15/09/2022|5.39||730300000||11350|1
2024-03-03 13:26:51|08701|1072172|FATTAL|7.99B|7990000000|48,680|15909|65.7|24|2023-03-28|15/12/2022|-0.53||1520000000||31700|1|2022-11-27|15/09/2022|5.87||1700000000||35990|1
2024-03-03 13:26:57|08702|1152802|FIBIH|5.73B|5730000000|16,190|30601|17.28|19|2023-03-29|15/12/2022|7.28||2220000000||13740|1|2022-11-30|15/09/2022|6.35||1800000000||15950|1
2024-03-03 13:27:03|08703|10909|FIBI|15.45B|15450000000|15,370|159137|14.74|31|2024-05-27|15/03/2024|||||15380|1|2024-03-13|15/12/2023|||||15380|1
2024-03-03 13:27:09|08704|11007|FORTY|4.27B|4270000000|27,610|11800|14.19|29|2024-05-22|15/03/2024|||||27610|1|2024-03-14|15/12/2023|||||27610|1
2024-03-03 13:27:16|08705|11854|FOX|4.21B|4210000000|31,040|20136|6.23|33|2024-05-29|15/03/2024|||||31040|1|2024-02-28|15/12/2023|||||29800|1
2024-03-03 13:27:21|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
2024-03-03 13:27:27|08707|10915|GCT|1.79B|1790000000|1,122|345883|-11.17|43|2024-05-20|15/03/2024||0.56|||1122|1|2024-02-28|15/12/2023||0.61|||1130|1
2024-03-03 13:27:32|08708|1167677|GNCL|120.81M|120810000|108.6|333738|-43.39|0||
2024-03-03 13:27:37|08709|1129335|GNRS|877.88M|877880000|70.4|4060384|-6.72|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
2024-03-03 13:27:42|08710|10913|GILT|1.21B|1210000000|2,128|114968|0.95|22|2024-05-14|15/03/2024||0.03||65420000|2128|1|2024-02-26|15/12/2023|0.11|0.06|75610000|75990000|2335|1
2024-03-03 13:27:49|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
2024-03-03 13:27:58|08712|10920|HARL|7.60B|7600000000|3,590|272498|15.41|42|2024-05-22|15/03/2024|||||3590|1|2024-03-18|15/12/2023||0.62|||3590|1
2024-03-03 13:28:04|08713|11016|HLAN|4.69B|4690000000|20,440|19289|37.77|24|2023-03-20|15/12/2022|2.51||614100000||14200|1|2022-11-21|15/09/2022|1.51||578200000||17350|1
2024-03-03 13:28:10|08714|10923|ICL|24.74B|24740000000|1,918|1809073|-28.04|43|2024-05-08|15/03/2024||0.0926||1850000000|1919|1|2024-02-28|15/12/2023|0.1|0.0749|1690000000|1590000000|1842|1
2024-03-03 13:28:15|08715|102941|IDIN|1.77B|1770000000|12,050|28064|39.88|24|2023-03-26|15/12/2022|3.57||550500000||8962|1|2022-11-29|15/09/2022|0.91||532400000||9074|1
2024-03-03 13:28:21|08716|11019|IES|1.34B|1340000000|23,100|2787|6.98|25|2023-05-08|15/03/2023|2.15||12450000||25940|1|2023-02-28|15/12/2022|30.33||228700000||21310|1
2024-03-03 13:28:28|08717|942782|INRM|1.50B|1500000000|1,193|254826|-2.12|24|2023-03-23|15/12/2022|0.3||304200000||1284|1|2022-11-24|15/09/2022|0.26||319300000||1221|1
2024-03-03 13:28:33|08718|1128859|ISCD|2.8B|2800000000|1,442|601782|7.04|18|2023-03-13|15/12/2022|0.07||725000000||1319|1|2022-11-23|15/09/2022|0.3||701000000||1001|1
2024-03-03 13:28:39|08719|11058|ISCN|4.33B|4330000000|1,425|501102|93.56|24|2023-03-22|15/12/2022|-0.06||563800000||690|1|2022-11-27|15/09/2022|0.11||403700000||1019|1
2024-03-03 13:28:47|08720|10925|ILCO|7.23B|7230000000|94,720|7865|-24.93|42|2024-05-23|15/03/2024|||||94460|1|2024-03-21|15/12/2023|||||94460|1
2024-03-03 13:28:54|08721|11020|ILDC|1.26B|1260000000|3,218|41617|-3.93|24|2023-03-27|15/12/2022|-0.43||138000000||3516|1|2022-11-28|15/09/2022|0.75||122900000||4778|1
2024-03-03 13:28:59|08722|1166585|ISHI|1.82B|1820000000|7,262.00|6944|-6.52|12|2023-03-23|15/12/2022|1.12||378000000||7816|1|2022-11-23|15/09/2022|1.19||400100000||8735|1
2024-03-03 13:29:06|08723|10926|ISRAp|4.40B|4400000000|169.9|3095366|46.95|38|2023-03-14|15/12/2022|||||114.5|1|2022-11-15|15/09/2022|||||125.19999694824|1
2024-03-03 13:29:12|08724|11883|ISRS|3.92B|3920000000|72,750|2684|30.98|24|2023-03-20|15/12/2022|48.98||133800000||55960|1|2022-11-22|15/09/2022|17.35||140000000||63000|1
2024-03-03 13:29:16|08725|945143|KEN|4.92B|4920000000|9,100|42401|-7.87|0||
2024-03-03 13:29:22|08726|11029|KRUR|820.09M|820090000|6,520|5597|-13.22|25|2023-05-15|15/03/2023|0.95||191400000||8518|1|2023-03-19|15/12/2022|0.86||200700000||7503|1
2024-03-03 13:29:28|08727|10932|LUMI|44.22B|44220000000|2,999|3487266|1.18|43|2024-05-23|15/03/2024|||||2996|1|2024-03-05|15/12/2023||1.12|||2996|1
2024-03-03 13:29:34|08728|11910|LVPR|979.32M|979320000|6,800|3844|-6.08|24|2023-02-19|15/12/2022|10.87||206600000||8529|1|2022-11-23|15/09/2022|0.9||22800000||9318|1
2024-03-03 13:29:40|08729|24045|LPSN|374.21M|374210000|1.3|164133|-84.61|35|2024-05-07|15/03/2024||-0.0286||96390000|479.60000610352|1|2024-02-28|15/12/2023|-0.0643|-0.0356|95470000|94440000|932.29998779297|1
2024-03-03 13:29:47|08730|11037|MGIC|1.97B|1970000000|4,006|64011|-20.85|31|2024-05-16|15/03/2024||0.7817||421580000|4006|1|2024-03-13|15/12/2023||0.711||421640000|4006|1
2024-03-03 13:29:53|08731|11038|MLTM|1.13B|1130000000|5,185|26409|-21.67|24|2023-03-21|15/12/2022|0.33||699600000||6995|1|2022-11-23|15/09/2022|0.82||715000000||7342|1
2024-03-03 13:29:59|08732|10938|MTRX|4.78B|4780000000|7,618|83392|13.32|27|2023-05-11|15/03/2023|0.96||1290000000||7100|1|2023-03-13|15/12/2022|0.79||1140000000||6898|1
2024-03-03 13:30:05|08733|1166586|MAXO|1.06B|1060000000|765.1|405342|15.59|17|2024-05-21|15/03/2024||0.19||310000000|765.09997558594|1|2024-03-26|15/12/2023||0.14||261000000|765.09997558594|1
2024-03-03 13:30:11|08734|11041|MTRN|4.44B|4440000000|4,063|142422|-10.91|25|2023-05-16|15/03/2023|0.78||524400000||4090|1|2023-03-21|15/12/2022|-0.32||239000000||4315|1
2024-03-03 13:30:16|08735|102938|MDTR|1.48B|1480000000|989|91034|40.11|24|2023-03-26|15/12/2022|0.22||61740000||742.59997558594|1|2022-11-30|15/09/2022|0.2||59660000||896.29998779297|1
2024-03-03 13:30:22|08736|11942|MGOR|3.43B|3430000000|9,400|41175|23.56|24|2023-03-28|15/12/2022|-8.65||59570000||8384|1|2022-11-28|15/09/2022|-2.9||53750000||10080|1
2024-03-03 13:30:28|08737|10936|MLSR|13.03B|13030000000|27,440|46628|29.47|41|2024-05-20|15/03/2024|||||27440|1|2024-03-11|15/12/2023|||||27440|1
2024-03-03 13:30:34|08738|1008671|MNRT|1.22B|1220000000|176.0|1234908|23.58|24|2023-03-19|15/12/2022|0.11||45530000||142|1|2022-11-24|15/09/2022|0.04||43440000||176.39999389648|1
2024-03-03 13:30:39|08739|10937|MMHD|6.16B|6160000000|9,946|63362|40.03|24|2023-03-29|15/12/2022|2.59||1860000000||7249|1|2022-11-28|15/09/2022|3.57||1840000000||7271|1
2024-03-03 13:31:02|08740|10934|MGDL|5.06B|5060000000|478.9|930280|14.87|43|2024-05-30|15/03/2024|||||478.89999389648|1|2024-03-27|15/12/2023|||||478.89999389648|1
2024-03-03 13:31:08|08741|10922|MVNE|7.32B|7320000000|969|1071348|2.24|29|2024-05-21|15/03/2024|||||969|1|2024-03-27|15/12/2023|||||969|1
2024-03-03 13:31:14|08742|10939|MZTF|36.31B|36310000000|14,120|373232|24.06|43|2024-05-21|15/03/2024|||||14100|1|2024-03-28|15/12/2023||3.06|||14100|1
2024-03-03 13:31:19|08743|10940|NFTA|1.89B|1890000000|1,927|65490|35.67|24|2023-03-26|15/12/2022|0.39||462800000||1566|1|2022-11-29|15/09/2022|0.87||487900000||1842|1
2024-03-03 13:31:23|08744|1173275|NYAX|3.28B|3280000000|9,899.00|26328|47.18|3|2021-05-27|15/03/2021|-0.01||22770000||1035|10|2021-05-27|15/03/2020|-0||18100000||1035|10
2024-03-03 13:31:29|08745|12104|NTML|1.01B|1010000000|5,099|35858|-34.71|24|2023-03-23|15/12/2022|0.35||1000000000||8607|1|2022-11-29|15/09/2022|1.67||1090000000||12020|1
2024-03-03 13:31:35|08746|10941|NICE|56.20B|56200000000|88,770|85653|16.49|43|2024-05-09|15/03/2024||8.92||2380000000|88740|1|2024-02-22|15/12/2023|8.58|8.42|2270000000|2290000000|83190|1
2024-03-03 13:31:41|08747|11047|NVMI|18.95B|18950000000|65,310|37163|85.65|40|2024-05-02|15/03/2024||4.5||496180000|65310|1|2024-02-15|15/12/2023|4.93|4.6|486360000|476750000|57830|1
2024-03-03 13:31:47|08748|997120|NVLG|757.39M|757390000|148.3|565533|-19.4|29|2024-05-15|15/03/2024|||||155.60000610352|1|2024-02-28|15/12/2023|||||141.5|1
2024-03-03 13:31:53|08749|11973|ONE|3.53B|3530000000|4,942|51390|22.57|25|2023-05-15|15/03/2023|0.62||915400000||4447|1|2023-02-15|15/12/2022|2.28||3210000000||4456|1
2024-03-03 13:31:58|08750|1043291|OPCE|5.60B|5600000000|2,482|323334|-13.87|24|2023-03-19|15/12/2022|0.1||504000000||2969|1|2022-11-24|15/09/2022|0.35||550000000||4169|1
2024-03-03 13:32:04|08751|41400|OPK|2.46B|2460000000|0.993|635220|-16.9|0||
2024-03-03 13:32:09|08752|945707|ORA|14.14B|14140000000|65.81|55531|-25.6|15|2024-04-29|15/03/2024||0.5865||214530000|23310|1|2024-02-21|15/12/2023|0.59|0.5689|241340000|239710000|24650|1
2024-03-03 13:32:14|08753|1168509|NOFR|3.1B|3100000000|8,767|36264|1.52|12|2023-03-30|15/12/2022|5.26||57670000||8478|1|2022-11-30|15/09/2022|-0.57||82060000||10110|1
2024-03-03 13:32:22|08754|10954|PTNR|3.26B|3260000000|1,753|208780|-12.51|43|2024-05-30|15/03/2024||0.1889||827320000|1753|1|2024-03-12|15/12/2023||0.1193||795310000|1753|1
2024-03-03 13:32:28|08755|10955|PZOL|3.68B|3680000000|34,560|15081|-11.69|43|2024-05-28|15/03/2024|||||34560|1|2024-03-28|15/12/2023|||||34560|1
2024-03-03 13:32:35|08756|24046|PERI|3.92B|3920000000|8,340|72257|-34|31|2024-05-01|15/03/2024||2.21||641400000|8340|1|2024-02-07|15/12/2023|3.8|3.46|855900000|868620000|10730|1
2024-03-03 13:32:42|08757|10953|PRGO|12.71B|12710000000|26.33|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
2024-03-03 13:32:48|08758|10950|PHOE1|9.73B|9730000000|3,833|244307|11.04|31|2024-05-29|15/03/2024|||||3833|1|2024-03-21|15/12/2023||1.58|||3833|1
2024-03-03 13:32:54|08759|10951|PLSN|1.41B|1410000000|14,740|4323|6.38|29|2024-05-30|15/03/2024|||||14740|1|2024-02-28|15/12/2023|||||14820|1
2024-03-03 13:33:01|08760|11994|PTBL|1.54B|1540000000|20,690|15893|17.05|29|2024-05-15|15/03/2024|||||20650|1|2024-02-28|15/12/2023|||||20540|1
2024-03-03 13:33:06|08761|1169904|RADA|8.59B|8590000000|22.84|47067|0|0||
2024-03-03 13:33:12|08762|10956|RMLI|3.03B|3030000000|21,980|21893|7.33|33|2024-05-27|15/03/2024|||||22020|1|2024-03-28|15/12/2023||3.27||2010000000|22020|1
2024-03-03 13:33:19|08763|11062|RATIp|3.17B|3170000000|281.5|1674237|34.4|41|2024-05-28|15/03/2024|||||281.5|1|2024-02-28|15/12/2023|||||283.60000610352|1
2024-03-03 13:33:25|08764|11064|RIT1|3.16B|3160000000|1,630|291265|6.97|27|2023-05-15|15/03/2023|0.14||96530000||1695|1|2023-03-15|15/12/2022|1.19||101500000||1615|1
2024-03-03 13:33:30|08765|1173540|RTLS|3.97B|3970000000|8,208.00|33160|42.9|11|2023-03-20|15/12/2022|1.05||482300000||5445|1|2022-11-23|15/09/2022|0.54||403500000||6408|1
2024-03-03 13:33:34|08766|11090|SPNS|6.15B|6150000000|30.98|37990|47.74|0||
2024-03-03 13:33:41|08767|11072|SLARL|1.74B|1740000000|795|577327|10.74|24|2023-02-27|15/12/2022|0.47||86600000||701|1|2022-11-24|15/09/2022|0.27||82700000||880|1
2024-03-03 13:33:47|08768|945144|SPEN|7.75B|7750000000|2,163|402942|-9.39|24|2023-03-22|15/12/2022|0.34||1500000000||2470|1|2022-11-28|15/09/2022|0.24||1110000000||2870|1
2024-03-03 13:33:54|08769|10960|SKBN|4.71B|4710000000|981|731027|23.83|35|2024-05-30|15/03/2024|||||981|1|2024-03-27|15/12/2023|||||981|1
2024-03-03 13:33:59|08770|10958|SAE|6.81B|6810000000|2,560|552768|40.86|35|2024-05-15|15/03/2024|||||2556|1|2024-03-27|15/12/2023||0.3||4050000000|2556|1
2024-03-03 13:34:06|08771|10961|STRS|8.31B|8310000000|7,141|110756|-13.12|43|2024-05-27|15/03/2024|||||7141|1|2024-03-26|15/12/2023||0.955||2670000000|7141|1
2024-03-03 13:34:12|08772|11074|SMT|3.42B|3420000000|4,942|55059|23.18|24|2023-03-30|15/12/2022|-0.45||235000000||4019|1|2022-11-30|15/09/2022|1.48||201000000||5018|1
2024-03-03 13:34:18|08773|942777|TDRN|2.59B|2590000000|30,150|11856|-2.01|31|2024-05-29|15/03/2024|||||30150|1|2024-02-28|15/12/2023|||||29120|1
2024-03-03 13:34:24|08774|1142298|TASE|2.76B|2760000000|2,573|224148|39.46|24|2024-05-21|15/03/2024||0.2132||102510000|2572|1|2024-03-06|15/12/2023||0.1865||94690000|2572|1
2024-03-03 13:34:31|08775|10963|TEVA|54.23B|54230000000|4,840|1330751|28.74|39|2024-05-01|15/03/2024||1.89||13740000000|4840|1|2024-01-31|15/12/2023|3.64|2.86|16210000000|15010000000|4236|1
2024-03-03 13:34:37|08776|10964|TSEM|13.25B|13250000000|11,970|217358|-20.28|43|2024-05-15|15/03/2024||1.54||1190000000|11950|1|2024-02-14|15/12/2023|2.01|2|1290000000|1330000000|10600|1
2024-03-03 13:34:43|08777|1173975|VRDS|2.78B|2780000000|1,943.00|62736|1.92|11|2023-03-28|15/12/2022|0.36||262900000||2090|1|2022-11-28|15/09/2022|0.38||272600000||2929|1
2024-03-03 13:34:49|08778|1155712|YHNF|2.57B|2570000000|17,870|8948|4.23|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
2024-03-03 13:34:57|08779|41603|AMMB|14.16B|14160000000|4.28|2662193|7.81|43|2024-05-28|15/03/2024||||1102000000|4.2800002098083|1|2024-02-28|15/12/2023|0.164|0.1375|1170000000|1160000000|4.3000001907349|1
2024-03-03 13:35:04|08780|41692|AXIA|25.24B|25240000000|2.75|6168282|-13.79|43|2024-05-23|15/03/2024||0.03|||2.75|1|2024-02-22|15/12/2023|0.031|-0.0544|5790000000||2.789999961853|1
2024-03-03 13:35:11|08781|41604|CIMB|67.62B|67620000000|6.34|18001038|13.42|43|2024-05-29|15/03/2024||0.1727||5200000000|6.3400001525879|1|2024-02-29|15/12/2023|0.161|0.1621|5380000000|4690000000|6.4299998283386|1
2024-03-03 13:35:18|08782|41698|DIAL|12.13B|12130000000|2.15|23334337|-4.02|42|2024-05-15|15/03/2024|||||2.1500000953674|1|2024-02-19|15/12/2023|0.026|0.0258|859200000|859200000|1.8700000047684|1
2024-03-03 13:35:25|08783|41693|CELC|50.45B|50450000000|4.3|2194123|-0.92|43|2024-05-28|15/03/2024||0.0455|||4.3000001907349|1|2024-02-19|15/12/2023|0.04|0.0411|3280000000|3020000000|4.3000001907349|1
2024-03-03 13:35:31|08784|41626|GENT|17.98B|17980000000|4.67|5919828|-0.85|43|2024-05-23|15/03/2024|||||4.6700000762939|1|2024-02-29|15/12/2023|0.0735|0.08|7270000000|6910000000|4.8000001907349|1
2024-03-03 13:35:39|08785|41655|GENM|15.87B|15870000000|2.8|10746520|4.09|43|2024-05-23|15/03/2024|||||2.7999999523163|1|2024-02-29|15/12/2023|0.03|0.03|2720000000|2670000000|2.8699998855591|1
2024-03-03 13:35:45|08786|41625|HAPS|11.13B|11130000000|4.47|676312|-25.25|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
2024-03-03 13:35:51|08787|41667|HTHB|8.7B|8700000000|2.55|8611857|70|38|2024-05-07|15/03/2024|||||2.5499999523163|1|2024-02-06|15/12/2023|0.0068||415600000|415630000|2.75|1
2024-03-03 13:35:59|08788|41685|HLBB|40.17B|40170000000|19.6|875115|-4.76|42|2024-05-29|15/03/2024||0.4856||1490000000|19.60000038147|1|2024-02-28|15/12/2023|0.531|0.493|1470000000|1450000000|19.60000038147|1
2024-03-03 13:36:05|08789|41606|HLCB|19.1B|19100000000|16.84|394422|-8.28|36|2024-05-29|15/03/2024|||||16.840000152588|1|2024-02-28|15/12/2023|0.733|0.733|1660000000||16.60000038147|1
2024-03-03 13:36:13|08790|41678|IHHH|54.07B|54070000000|6.14|4514595|4.24|39|2024-05-29|15/03/2024||0.0406||5190000000|6.1399998664856|1|2024-02-29|15/12/2023|0.0565|0.0403|5290000000|4600000000|6.1999998092651|1
2024-03-03 13:36:19|08791|41615|IOIB|24.81B|24810000000|4|1492902|3.36|43|2024-05-17|15/03/2024||0.0427||2790000000|4|1|2024-02-23|15/12/2023|0.053|0.0429|2400000000|2600000000|4.0300002098083|1
2024-03-03 13:36:27|08792|41620|KLKK|24.16B|24160000000|22.04|612208|4.95|43|2024-05-20|15/03/2024||0.3455||6570000000|22.040000915527|1|2024-02-20|15/12/2023|0.202|0.3743|5640000000|5640000000|22.520000457764|1
2024-03-03 13:36:34|08793|41607|MBBM|114.03B|114030000000|9.45|9446060|8.5|43|2024-05-23|15/03/2024||0.192||6900000000|9.4499998092651|1|2024-02-28|15/12/2023|0.198|0.1944|7430000000|6830000000|9.5100002288818|1
2024-03-03 13:36:42|08794|41657|MAHB|14.17B|14170000000|8.49|3343333|22.69|43|2024-05-29|15/03/2024||0.1083||1480000000|8.4899997711182|1|2024-02-29|15/12/2023|0.164|0.0665|1370000000|1160000000|8.4499998092651|1
2024-03-03 13:36:49|08795|41688|MXSC|28.82B|28820000000|3.68|1750042|-7.3|43|2024-04-26|15/03/2024||0.04||2470000000|3.6800000667572|1|2024-02-22|15/12/2023|0.01|0.0188|2740000000|2560000000|3.789999961853|1
2024-03-03 13:36:57|08796|41632|MISC|33.61B|33610000000|7.53|1486367|1.89|43|2024-05-23|15/03/2024|||||7.5300002098083|1|2024-02-27|15/12/2023|0.168|0.1433|4280000000|4350000000|7.5100002288818|1
2024-03-03 13:37:03|08797|950439|NESM|28.94B|28940000000|123.4|134073|-8.66|31|2024-04-23|15/03/2024|||||123.40000152588|1|2024-02-27|15/12/2023|0.6465||1690000000|1690000000|121.59999847412|1
2024-03-03 13:37:10|08798|41669|PCGB|55.44B|55440000000|6.93|2684718|-4.55|43|2024-05-24|15/03/2024||0.09||7680000000|6.9299998283386|1|2024-02-26|15/12/2023|0.014|0.0193|7210000000|7210000000|6.9499998092651|1
2024-03-03 13:37:17|08799|41684|PETR|22.27B|22270000000|22.42|331953|8.19|39|2024-05-21|15/03/2024|||||22.420000076294|1|2024-02-26|15/12/2023|0.192|0.1933|10080000000|10080000000|22.719999313354|1
2024-03-03 13:37:23|08800|41689|PGAS|35.26B|35260000000|17.82|1157837|7.87|43|2024-05-21|15/03/2024|||||17.819999694824|1|2024-02-27|15/12/2023|0.223||1580000000|1580000000|17.940000534058|1
2024-03-03 13:37:29|08801|41635|PEPT|21.77B|21770000000|15.3|528415|-12.57|40|2024-05-29|15/03/2024|||||15.300000190735|1|2024-02-28|15/12/2023|0.2785||1260000000||15.300000190735|1
2024-03-03 13:37:36|08802|953641|PMET|38.48B|38480000000|4.67|4657650|-8.97|31|2024-05-27|15/03/2024|||||4.6700000762939|1|2024-02-28|15/12/2023|0.04||3530000000||4.6900000572205|1
2024-03-03 13:37:43|08803|41609|PUBM|84.63B|84630000000|4.36|17210672|5.31|42|2024-05-24|15/03/2024||0.0891||3430000000|4.3600001335144|1|2024-02-28|15/12/2023|0.083|0.0878|3260000000|3340000000|4.4699997901917|1
2024-03-03 13:37:50|08804|41605|RHBC|24.05B|24050000000|5.61|5725365|-1.92|43|2024-05-27|15/03/2024||0.1533||1840000000|5.6100001335144|1|2024-02-27|15/12/2023|0.137|0.1463|2020000000|1960000000|5.6500000953674|1
2024-03-03 13:37:58|08805|41637|SIME|18.27B|18270000000|2.68|13670427|18.58|43|2024-05-23|15/03/2024||0.1223||14990000000|2.6800000667572|1|2024-02-21|15/12/2023|0.0395|0.1223|15550000000|14990000000|2.6300001144409|1
2024-03-03 13:38:04|08806|1056019|SIPL|30.01B|30010000000|4.34|2552095|1.88|29|2024-05-23|15/03/2024||0.0632|||4.3400001525879|1|2024-02-22|15/12/2023|0.029|0.031|5280000000|5280000000|4.5199999809265|1
2024-03-03 13:38:10|08807|41648|TENA|65.4B|65400000000|11.3|4859748|20.21|44|2024-05-27|15/03/2024||0.19||15744000000|11.300000190735|1|2024-02-27|15/12/2023|0.101|0.1043|13650000000|13650000000|11.359999656677|1
2024-03-03 13:38:16|08808|41651|TPGC|6.45B|6450000000|0.81|50575558|11.72|40|2024-06-20|15/05/2024||0.0014||1330000000|0.80500000715256|1|2024-03-20|15/02/2024||-0.0019||1300000000|0.80500000715256|1
2024-03-03 13:38:23|08809|24454|ARE|908.47M|908470000|14.59|272735|19.3|43|2024-04-25|15/03/2024||-0.1517||1090000000|14.590000152588|1|2024-03-05|15/12/2023||0.2786||1210000000|14.590000152588|1
2024-03-03 13:38:30|08810|24698|AC|91.35M|91350000|18.12|2280772|-10.52|43|2024-05-06|15/03/2024||-0.0933||5190000000|18.120000839233|1|2024-02-16|15/12/2023|-0.12|-0.0039|5180000000|5130000000|19.260000228882|1
2024-03-03 13:38:37|08811|24448|AGI|6.62B|6620000000|16.68|605741|17.38|35|2024-04-24|15/03/2024||0.1332||271860000|16.680000305176|1|2024-02-21|15/12/2023|0.12|0.1091|254600000|257470000|15.920000076294|1
2024-03-03 13:38:43|08812|24458|ATD|80.81B|80810000000|84.02|1159967|28.67|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
2024-03-03 13:38:50|08813|24451|ALA|8.65B|8650000000|29.3|693282|22.65|43|2024-04-25|15/03/2024||0.9568||4050000000|29.299999237061|1|2024-03-08|15/12/2023||0.764||3670000000|29.299999237061|1
2024-03-03 13:38:57|08814|40471|AIF|2.36B|2360000000|51.84|92248|-12.48|40|2024-05-02|15/03/2024||0.4459||206440000|51.840000152588|1|2024-02-22|15/12/2023|0.46|0.4328|191570000|193370000|45.990001678467|1
2024-03-03 13:39:03|08815|24455|ARX|13.99B|13990000000|23.4|2052889|48.57|43|2024-05-03|15/03/2024||0.5256||1160000000|23.39999961853|1|2024-02-08|15/12/2023|0.84|0.5243|1600000000|1250000000|20.159999847412|1
2024-03-03 13:39:09|08816|991199|ATZ|3.91B|3910000000|35.29|502889|-15.37|31|2024-05-01|15/02/2024||0.3203||680280000|35.290000915527|1|2024-01-10|15/11/2023|0.47|0.4269|653520000|630860000|26.270000457764|1
2024-03-03 13:39:16|08817|977762|AX_pa|623.97M|623970000|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
2024-03-03 13:39:24|08818|24445|ACOx|4.27B|4270000000|38.12|193835|-5.76|43|2024-04-25|15/03/2024||1.15||1360000000|38.119998931885|1|2024-02-29|15/12/2023|1.12|1.03|1260000000|1260000000|37.119998931885|1
2024-03-03 13:39:31|08819|24735|ATS|16.22M|16220000|52.39|141998|-6.2|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
2024-03-03 13:39:37|08820|978804|ACB|235.06M|235060000|4.31|209503|-63.16|30|2024-05-29|15/03/2024||-0.0028||69820000|4.3099999427795|1|2024-02-08|15/12/2023|-0.5|-0.0134|72610000|63390000|0.51999998092651|10
2024-03-03 13:39:43|08821|24750|BDGI|1.53B|1530000000|44.5|55163|42.58|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
2024-03-03 13:39:51|08822|24477|BNS|80.64B|80640000000|65.98|4382348|-5.69|44|2024-05-28|15/04/2024||1.55||8130000000|65.980003356934|1|2024-02-27|15/01/2024|1.69|1.61|8430000000|8250000000|63.869998931885|1
2024-03-03 13:39:58|08823|24472|BIR|1.48B|1480000000|5.54|1876429|-36.83|43|2024-05-15|15/03/2024||0.0462||164750000|5.539999961853|1|2024-02-14|15/12/2023|-0.02|0.055|183300000|168600000|4.960000038147|1
2024-03-03 13:40:05|08824|24467|BBDb|4.86B|4860000000|49.74|426213|-27.98|39|2024-05-02|15/03/2024||0.3265||1530000000|49.740001678467|1|2024-02-08|15/12/2023|1.37|1.35|3060000000|2870000000|52.110000610352|1
2024-03-03 13:40:12|08825|42741|BLX|3.01B|3010000000|29.32|252931|-20.59|42|2024-05-08|15/03/2024||0.47||287200000|29.319999694824|1|2024-03-01|15/12/2023|0.36|0.4587|315000000|259270000|29.829999923706|1
2024-03-03 13:40:17|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
2024-03-03 13:40:24|08827|24481|CAE|8.15B|8150000000|25.61|643542|-18.39|44|2024-05-24|15/03/2024||0.42||1310000000|25.610000610352|1|2024-02-14|15/12/2023|0.24|0.245|1090000000|1100000000|28.379999160767|1
2024-03-03 13:40:32|08828|24795|CF|759.59M|759590000|8.2|153309|-27.56|42|2024-06-05|15/03/2024||0.175||421000000|8.1999998092651|1|2024-02-08|15/12/2023|0.2|0.125|389100000|364000000|7.210000038147|1
2024-03-03 13:40:37|08829|24497|CM|61.64B|61640000000|65.77|3571649|4.26|39|2024-05-30|15/04/2024||1.63||5930000000|65.769996643066|1|2024-02-29|15/01/2024|1.81|1.66|6220000000|6060000000|62.830001831055|1
2024-03-03 13:40:44|08830|42760|CTC|8.06B|8060000000|246|413|-24.19|42|2024-05-09|15/03/2024||0.7733||3530000000|246|1|2024-02-15|15/12/2023|3.38|4.86|4440000000|4950000000|244.10000610352|1
2024-03-03 13:40:52|08831|24509|CU|8.4B|8400000000|30.99|500057|-11.78|43|2024-04-25|15/03/2024||0.8932||1200000000|30.989999771118|1|2024-02-29|15/12/2023|0.71|0.6871|1030000000|1030000000|30.569999694824|1
2024-03-03 13:40:59|08832|24513|CWB|2.75B|2750000000|28.46|298753|6.39|43|2024-05-31|15/04/2024||0.884||296520000|28.459999084473|1|2024-03-01|15/01/2024|0.93|0.9184|289990000|296160000|28.989999771118|1
2024-03-03 13:41:07|08833|24486|CFP|2.01B|2010000000|16.87|185848|-26.78|43|2024-05-01|15/03/2024||-0.1751||1410000000|16.870000839233|1|2024-03-06|15/12/2023||-0.7966||1250000000|16.870000839233|1
2024-03-03 13:41:14|08834|24503|CPX|4.99B|4990000000|38.66|446256|-8.48|43|2024-04-29|15/03/2024||0.985||1060000000|38.659999847412|1|2024-02-28|15/12/2023|0.74|0.7361|984000000|590870000|37.979999542236|1
2024-03-03 13:41:21|08835|24505|CS|5.23B|5230000000|6.95|1490221|0|39|2024-05-09|15/03/2024||0.0179||381950000|6.9499998092651|1|2024-02-22|15/12/2023|0.02|0.011|353700000|354380000|7.1500000953674|1
2024-03-03 13:41:28|08836|42771|CJT|1.89B|1890000000|112.25|54043|-10.19|40|2024-04-29|15/03/2024||0.6527||229340000|112.25|1|2024-02-26|15/12/2023|-0.14|0.8508|221900000|248360000|117.05000305176|1
2024-03-03 13:41:35|08837|24781|CAS|1.06B|1060000000|10.5|251772|-5.58|43|2024-05-09|15/03/2024||0.3182||1200000000|10.5|1|2024-02-22|15/12/2023|0.05|0.3188|1140000000|1200000000|14.789999961853|1
2024-03-03 13:41:42|08838|24484|CCLb|12.41B|12410000000|69.73|257026|6.67|43|2024-05-08|15/03/2024||1||1750000000|69.730003356934|1|2024-02-21|15/12/2023|0.97|0.8771|1660000000|1650000000|58.630001068115|1
2024-03-03 13:41:48|08839|24495|CLS|7.3B|7300000000|61.37|505790|241.89|43|2024-04-24|15/03/2024||0.9683||2820000000|61.369998931885|1|2024-01-29|15/12/2023|1.02|0.9125|2870000000|2810000000|42.970001220703|1
2024-03-03 13:41:55|08840|24512|CVE|44.84B|44840000000|24|5249109|-8.75|43|2024-04-24|15/03/2024||0.5223||15480000000|24|1|2024-02-15|15/12/2023|0.39|0.337|15300000000|14920000000|21.969999313354|1
2024-03-03 13:42:02|08841|24488|CG|1.51B|1510000000|7|407905|-21.52|38|2024-05-01|15/03/2024||0.1837||304250000|7|1|2024-02-22|15/12/2023|0.28|0.2697|340000000|354540000|7.0500001907349|1
2024-03-03 13:42:08|08842|42759|CGI|767.27M|767270000|36.78|5997|9.92|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
2024-03-03 13:42:15|08843|24506|CSH_u|3.01B|3010000000|12.39|446868|34.82|43|2024-05-02|15/03/2024|||||12.390000343323|1|2024-03-07|15/12/2023|||||12.390000343323|1
2024-03-03 13:42:22|08844|24483|CCA|2.59B|2590000000|61.66|151951|-8.83|43|2024-04-11|15/02/2024||1.93||735360000|61.659999847412|1|2024-01-10|15/11/2023|2.33|1.82|747690000|752330000|60.299999237061|1
2024-03-03 13:42:30|08845|24541|CIGI|7.98B|7980000000|159.59|51248|3.26|43|2024-04-30|15/03/2024||0.9776||989070000|159.58999633789|1|2024-02-08|15/12/2023|2|1.93|1240000000|1220000000|148.38999938965|1
2024-03-03 13:42:37|08846|24510|CUF_u|2.14B|2140000000|11.74|1179860|0|35|2022-05-12|15/03/2022|||||11.739999771118|1|2022-03-01|15/12/2021|0.27||162910000||11.699999809265|1
2024-03-03 13:42:43|08847|40463|CSU|81.65B|81650000000|3,853.01|29391|67.82|42|2024-05-01|15/03/2024||15.64||2280000000|3853.0100097656|1|2024-03-06|15/12/2023||18.53||2270000000|3853.0100097656|1
2024-03-03 13:42:49|08848|1123081|CTS|1.04B|1040000000|5.1|416934|9.21|27|2024-05-07|15/03/2024||0.1176||670810000|5.0999999046326|1|2024-03-06|15/12/2023||0.1338||708820000|5.0999999046326|1
2024-03-03 13:42:56|08849|24493|CJRb|143.6M|143600000|0.72|491217|-61.9|36|2024-04-05|15/02/2024||-0.0255||308150000|0.72000002861023|1|2024-01-12|15/11/2023|0.2|0.1366|369900000|372740000|0.73000001907349|1
2024-03-03 13:43:03|08850|24502|CPG|6.29B|6290000000|10.15|3137009|1.91|43|2024-05-09|15/03/2024||0.3255||989420000|10.14999961853|1|2024-02-29|15/12/2023|1.7|0.4087|1010000000|970780000|9.6899995803833|1
2024-03-03 13:43:10|08851|977870|CRT_u|3.3B|3300000000|13.99|127705|-15.67|32|2024-05-06|15/03/2024||||139200000|13.989999771118|1|2024-02-13|15/12/2023|0.161||139970000|138590000|14.380000114441|1
2024-03-03 13:43:16|08852|24856|DSG|10.22B|10220000000|120.12|98454|15.04|43|2024-05-29|15/04/2024||0.519||202120000|120.12000274658|1|2024-03-06|15/01/2024||0.4865||197570000|120.12000274658|1
2024-03-03 13:43:22|08853|1162029|DCBO|2.21B|2210000000|72.93|72522|48.44|14|2024-05-09|15/03/2024||0.1519||51110000|72.930000305176|1|2024-02-23|15/12/2023|0.25|0.1238|49280000|48370000|61.619998931885|1
2024-03-03 13:43:29|08854|24521|DOL|29.06B|29060000000|104.26|545948|35.49|44|2024-06-05|15/04/2024||0.705||1400000000|104.26000213623|1|2024-04-04|15/01/2024||1.05||1610000000|104.26000213623|1
2024-03-03 13:43:36|08855|42826|DIR_u|3.7B|3700000000|12.89|480984|-13.14|37|2024-04-30|15/03/2024||||114500000|12.890000343323|1|2024-02-13|15/12/2023|||110770000|110500000|13.550000190735|1
2024-03-03 13:43:43|08856|24515|D_u|295.86M|295860000|15.73|52847|-51.93|43|2024-05-02|15/03/2024||||49500000|15.729999542236|1|2024-02-15|15/12/2023|||46480000|49900000|8.9499998092651|2
2024-03-03 13:43:50|08857|24522|DPM|1.71B|1710000000|9.44|606836|3.17|31|2024-05-01|15/03/2024||0.2119||152930000|9.4399995803833|1|2024-02-14|15/12/2023|0.31|0.3035|139300000|189400000|7.9899997711182|1
2024-03-03 13:43:56|08858|991134|ECN|764.25M|764250000|2.73|249884|-11.07|23|2024-05-09|15/03/2024||0.025||62000000|2.7300000190735|1|2024-03-04|15/12/2023||0.0011||43490000|2.7300000190735|1
2024-03-03 13:44:03|08859|40485|EFN|8.9B|8900000000|22.88|634063|17.45|42|2024-05-07|15/03/2024||0.3346||335480000|22.879999160767|1|2024-02-27|15/12/2023|0.33|0.33|333360000|331260000|23.010000228882|1
2024-03-03 13:44:10|08860|24528|EMA|13.69B|13690000000|47.9|1115495|-11|43|2024-05-10|15/03/2024||1.61||2390000000|47.900001525879|1|2024-02-26|15/12/2023|0.63|0.7012|1970000000|2020000000|48.560001373291|1
2024-03-03 13:44:17|08861|24529|EMPa|8.46B|8460000000|34.5|429871|-4.54|41|2024-06-20|15/04/2024||0.7369||7600000000|34.5|1|2024-03-14|15/01/2024||0.6654||7600000000|34.5|1
2024-03-03 13:44:24|08862|24524|EDR|512.77M|512770000|2.25|519476|-46.3|37|2024-05-08|15/03/2024||0.06||39950000|2.25|1|2024-03-11|15/12/2023||0.0167||54510000|2.25|1
2024-03-03 13:44:31|08863|24531|ERF|4.89B|4890000000|24.08|675330|7.12|39|2023-02-22|15/12/2022||0.92|||21.129999160767|1|2022-11-03|15/09/2022||0.97|||23.389999389648|1
2024-03-03 13:44:36|08864|951615|EQX|1.91B|1910000000|5.92|432120|11.7|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
2024-03-03 13:44:42|08865|42842|EQB|3.25B|3250000000|85.07|64094|34.5|43|2024-02-28|15/03/2024|2.76|2.83|298770000|296300000|96.779998779297|1|2023-12-07|15/12/2023|3.8|3.65|395290000|388760000|79.339996337891|1
2024-03-03 13:44:48|08866|1096521|ERO|2.47B|2470000000|24.07|276442|-2.71|18|2024-05-06|15/03/2024||0.2228||133810000|24.069999694824|1|2024-03-07|15/12/2023||0.2628||122470000|24.069999694824|1
2024-03-03 13:44:55|08867|40486|EIF|2.3B|2300000000|48.76|96801|-5.6|43|2024-05-07|15/03/2024||0.3353||612770000|48.759998321533|1|2024-02-22|15/12/2023|0.7|0.7227|656680000|646960000|46.549999237061|1
2024-03-03 13:45:02|08868|24543|FTT|5.17B|5170000000|35.91|330787|2.16|43|2024-05-06|15/03/2024||0.8581||2180000000|35.909999847412|1|2024-02-06|15/12/2023|0.96|0.9688|2400000000|2510000000|39.459999084473|1
2024-03-03 13:45:10|08869|24537|FM|10.66B|10660000000|12.90|3072131|-59|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
2024-03-03 13:45:17|08870|24544|FVI|1.21B|1210000000|3.94|550249|-15.99|43|2024-05-15|15/03/2024||0.075||227370000|3.9400000572205|1|2024-03-06|15/12/2023||0.0995||259140000|3.9400000572205|1
2024-03-03 13:45:23|08871|24538|FNV|27.89B|27890000000|145.11|435191|-21.95|43|2024-05-01|15/03/2024||0.7811||272730000|145.11000061035|1|2024-03-05|15/12/2023||0.8028||296640000|145.11000061035|1
2024-03-03 13:45:31|08872|24689|WN|24.05B|24050000000|179.03|103360|7.17|43|2024-05-07|15/03/2024||2.48||13700000000|179.0299987793|1|2024-02-28|15/12/2023|2.51|2.85|14700000000|14700000000|181.11000061035|1
2024-03-03 13:45:39|08873|40487|GEI|3.64B|3640000000|22.54|598809|-4.89|43|2024-04-29|15/03/2024||0.4085||1930000000|22.540000915527|1|2024-02-21|15/12/2023|0.32|0.3225|2810000000|3330000000|20.879999160767|1
2024-03-03 13:45:44|08874|24550|GIL|7.92B|7920000000|46.93|504056|2.67|34|2024-05-01|15/03/2024||0.506||679610000|46.930000305176|1|2024-02-21|15/12/2023|0.75|0.7269|782700000|760050000|45.779998779297|1
2024-03-03 13:45:51|08875|42830|GSY|2.82B|2820000000|169.67|48196|36.76|42|2024-05-07|15/03/2024||3.97||333160000|169.66999816895|1|2024-02-13|15/12/2023|4.01|3.95|338110000|338040000|162.55999755859|1
2024-03-03 13:45:58|08876|24553|GWO|39.1B|39100000000|41.93|2397842|14.81|43|2024-05-01|15/03/2024||1.01|||41.930000305176|1|2024-02-14|15/12/2023|1.04|1.01||1267000000|41.860000610352|1
2024-03-03 13:46:05|08877|24556|HR_u|2.52B|2520000000|9.02|529146|-31.15|41|2024-05-09|15/03/2024|||||9.0200004577637|1|2024-02-13|15/12/2023|||244340000||9.8000001907349|1
2024-03-03 13:46:12|08878|24555|HCG|1.69B|1690000000|44.26|139062|6.27|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
2024-03-03 13:46:20|08879|24554|HBM|2.89B|2890000000|8.23|1057431|11.97|44|2024-05-06|15/03/2024||0.1133||517940000|8.2299995422363|1|2024-02-23|15/12/2023|0.2|0.1438|602190000|552740000|7.210000038147|1
2024-03-03 13:46:27|08880|960802|H|24.35B|24350000000|40.64|870748|14.09|34|2024-05-03|15/03/2024||0.4911||1740000000|40.639999389648|1|2024-02-13|15/12/2023|0.3|0.2979|989000000|1910000000|39.900001525879|1
2024-03-03 13:46:35|08881|24559|IAG|8.35B|8350000000|84.33|204979|-3.72|44|2024-05-09|15/03/2024||2.51|||84.330001831055|1|2024-02-20|15/12/2023|2.34|2.48|4100000000||92.639999389648|1
2024-03-03 13:46:43|08882|24562|IMG|1.83B|1830000000|3.7|1159482|14.91|43|2024-05-06|15/03/2024||0.007||220430000|3.7000000476837|1|2024-02-15|15/12/2023|0.06|0.0185|297600000|293820000|3.2999999523163|1
2024-03-03 13:46:51|08883|24561|IGM|8.46B|8460000000|35.52|202613|-16.46|43|2024-05-03|15/03/2024||0.8777||797000000|35.520000457764|1|2024-02-15|15/12/2023|0.84|0.8723|768820000|795390000|35.840000152588|1
2024-03-03 13:46:58|08884|24956|INE|1.74B|1740000000|8.49|947393|-42.64|43|2024-05-07|15/03/2024||-0.0505||242860000|8.4899997711182|1|2024-02-21|15/12/2023|-0.0335|-0.0414|261530000|246740000|7.1300001144409|1
2024-03-03 13:47:06|08885|24560|IFC|40.57B|40570000000|227.52|338158|16.35|43|2024-05-07|15/03/2024||3.3||5330000000|227.52000427246|1|2024-02-13|15/12/2023|4.22|3.38|5410000000|5390000000|209.88999938965|1
2024-03-03 13:47:13|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
2024-03-03 13:47:20|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
2024-03-03 13:47:27|08888|42920|IVN|18.2B|18200000000|14.34|1619801|15.37|40|2024-05-08|15/03/2024||0.064||163070000|14.340000152588|1|2024-02-26|15/12/2023|0.051|0.0855|617620000|0.00|14.64999961853|1
2024-03-03 13:47:33|08889|1029161|JWEL|1.27B|1270000000|30.67|83835|-3.49|29|2024-05-02|15/03/2024||0.2524||144630000|30.670000076294|1|2024-03-04|15/12/2023|0.7445|0.7721|229000000|229010000|30.670000076294|1
2024-03-03 13:47:40|08890|980227|KNT|1.39B|1390000000|5.9|500204|-21.85|29|2024-05-13|15/03/2024||0.0514||50950000|5.9000000953674|1|2024-04-01|15/12/2023||0.0674||62790000|5.9000000953674|1
2024-03-03 13:47:48|08891|24570|KEY|7.71B|7710000000|33.64|973276|9.01|43|2024-05-07|15/03/2024||0.4697||1670000000|33.639999389648|1|2024-02-14|15/12/2023|0.21|0.5298|1600000000|1600000000|32.180000305176|1
2024-03-03 13:47:54|08892|959119|KXS|4.22B|4220000000|149.07|73421|-11.98|30|2024-05-01|15/03/2024||0.4892||116630000|149.07000732422|1|2024-02-28|15/12/2023|0.4306|0.4381|111990000|113700000|151.75999450684|1
2024-03-03 13:47:59|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
2024-03-03 13:48:07|08894|24573|LB|1.18B|1180000000|27|180607|-21.51|43|2024-05-30|15/04/2024||1.01||252380000|27|1|2024-02-29|15/01/2024|0.91|0.949|258300000|253990000|26.840000152588|1
2024-03-03 13:48:14|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
2024-03-03 13:48:21|08896|24576|LNR|4.05B|4050000000|65.77|92406|-13.32|43|2024-05-08|15/03/2024||2.07||2670000000|65.769996643066|1|2024-03-06|15/12/2023||1.77||2390000000|65.769996643066|1
2024-03-03 13:48:26|08897|42940|LAAC|1.09B|1090000000|6.8|450146|-48.95|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
2024-03-03 13:48:34|08898|24572|L|44.85B|44850000000|145.13|409751|24.26|43|2024-05-01|15/03/2024||1.7||13520000000|145.13000488281|1|2024-02-22|15/12/2023|2|1.9|14530000000|14530000000|138.11000061035|1
2024-03-03 13:48:41|08899|24578|LUN|8.37B|8370000000|10.81|1777035|16.11|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
2024-03-03 13:48:48|08900|24584|MFI|2.82B|2820000000|22.99|151848|-18.16|42|2024-05-01|15/03/2024||0.2745||1230000000|22.989999771118|1|2024-02-22|15/12/2023|0.08|0.1687|1190000000|1210000000|25.829999923706|1
2024-03-03 13:48:55|08901|25012|MRE|953.33M|953330000|12.2|177014|-18.88|43|2024-05-02|15/03/2024||0.624||1330000000|12.199999809265|1|2024-02-29|15/12/2023|0.37|0.4332|1300000000|1200000000|14.010000228882|1
2024-03-03 13:49:03|08902|24582|MEG|7.98B|7980000000|29.34|2109012|25.06|43|2024-05-06|15/03/2024||0.5509||1410000000|29.340000152588|1|2024-02-29|15/12/2023|0.37|0.5583|1440000000|1400000000|28.090000152588|1
2024-03-03 13:49:09|08903|24591|MX|4.04B|4040000000|59.97|98222|-18.89|43|2024-04-24|15/03/2024||0.4||838270000|59.970001220703|1|2024-01-31|15/12/2023|0.52|0.3055|922000000|850680000|60.990001678467|1
2024-03-03 13:49:16|08904|42985|MTY|1.23B|1230000000|50.58|42543|-24.45|35|2024-04-11|15/02/2024||0.8339||283700000|50.580001831055|1|2024-02-15|15/11/2023|0.67|0.9421|280030000|285010000|58.340000152588|1
2024-03-03 13:49:23|08905|24590|MTL|1.31B|1310000000|14.93|184736|1.29|43|2024-04-24|15/03/2024||0.332||504400000|14.930000305176|1|2024-02-15|15/12/2023|0.32|0.3217|498600000|499360000|15.35000038147|1
2024-03-03 13:49:31|08906|24592|NA|36.19B|36190000000|106.71|1610399|3.86|43|2024-05-29|15/04/2024||2.34||2730000000|106.70999908447|1|2024-02-28|15/01/2024|2.59|2.36|2820000000|2710000000|103.66999816895|1
2024-03-03 13:49:37|08907|49233|NXE|5.65B|5650000000|10.48|2207616|75.54|31|2024-05-02|15/03/2024||-0.04|||10.479999542236|1|2024-03-04|15/12/2023||-0.0367|||10.479999542236|1
2024-03-03 13:49:44|08908|42990|NFI|929.21M|929210000|12.04|140392|22.36|37|2024-05-08|15/03/2024||-0.135||697690000|12.039999961853|1|2024-02-29|15/12/2023|-0.05|-0.2|792000000|877720000|12.460000038147|1
2024-03-03 13:49:51|08909|24600|NPI|5.85B|5850000000|22.9|972978|-30.77|43|2024-05-08|15/03/2024||0.5711||687250000|22.89999961853|1|2024-02-22|15/12/2023|-1.13|0.4454|626220000|609280000|23.709999084473|1
2024-03-03 13:49:59|08910|24606|OGC|1.73B|1730000000|2.44|1210603|-12.86|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
2024-03-03 13:50:06|08911|960813|OGI|273.82M|273820000|2.91|236817|-30.05|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
2024-03-03 13:50:12|08912|42743|OSK|981.43M|981430000|2.63|1049640|-18.32|31|2024-05-02|15/03/2024||-0.0107||0.00|2.6300001144409|1|2024-03-07|15/12/2023||-0.0091||0.00|2.6300001144409|1
2024-03-03 13:50:19|08913|40498|PXT|2.12B|2120000000|20.5|504340|-11.87|36|2024-05-08|15/03/2024||1.04|||20.5|1|2024-02-29|15/12/2023|1.28|1.05||427900000|21.889999389648|1
2024-03-03 13:50:26|08914|24618|PKI|7.5B|7500000000|42.83|454217|43.05|43|2024-05-01|15/03/2024||0.6465||8240000000|42.830001831055|1|2024-02-27|15/12/2023|0.84|0.6571|7750000000|8400000000|47.689998626709|1
2024-03-03 13:50:33|08915|24623|POW|25.58B|25580000000|39.18|2619176|5.92|44|2024-05-08|15/03/2024||1.06|||39.180000305176|1|2024-03-20|15/12/2023|0.84|1.07|||39.180000305176|1
2024-03-03 13:50:39|08916|943642|PSK|5.88B|5880000000|24.6|321284|10.76|37|2024-04-22|15/03/2024||0.3065||129000000|24.60000038147|1|2024-02-12|15/12/2023|0.28|0.25|136600000|125000000|22.049999237061|1
2024-03-03 13:50:46|08917|25066|PBH|4.01B|4010000000|90.2|41126|-11.23|44|2024-05-13|15/03/2024||0.7574||1520000000|90.199996948242|1|2024-03-15|15/12/2023||1.21||1620000000|90.199996948242|1
2024-03-03 13:50:54|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
2024-03-03 13:51:01|08919|24632|QBRb|7.39B|7390000000|31.93|395401|-1.54|44|2024-05-09|15/03/2024||0.7167||1390000000|31.930000305176|1|2024-02-22|15/12/2023|0.73|0.7347|1500000000|1480000000|31.520000457764|1
2024-03-03 13:51:07|08920|1029163|REAL|438.48M|438480000|6.01|71784|0.33|24|2024-04-25|15/03/2024||-0.0133||10490000|6.0100002288818|1|2024-02-01|15/12/2023|-0.02|-0.0167|9700000|10190000|6.9899997711182|1
2024-03-03 13:51:14|08921|43058|RCH|2.47B|2470000000|44|51469|10.33|34|2024-04-04|15/02/2024||0.365||415630000|44|1|2024-01-18|15/11/2023|0.51|0.5283|453600000|443840000|47.330001831055|1
2024-03-03 13:51:22|08922|24642|RUS|2.69B|2690000000|44.52|199496|22.81|43|2024-05-01|15/03/2024||1.02||1150000000|44.520000457764|1|2024-02-08|15/12/2023|0.78|0.7|1020000000|1040000000|45.209999084473|1
2024-03-03 13:51:29|08923|24645|SAP|11.53B|11530000000|27.18|482797|-25.35|44|2024-06-06|15/03/2024||0.4023||4340000000|27.180000305176|1|2024-02-08|15/12/2023|0.38|0.3926|4270000000|4400000000|28.180000305176|1
2024-03-03 13:51:36|08924|25146|SEA|1.37B|1370000000|15.91|50824|2.71|41|2024-05-13|15/03/2024||-0.04|||15.909999847412|1|2024-03-21|15/12/2023||-0.04||0.00|15.909999847412|1
2024-03-03 13:51:43|08925|24650|SJRb|20.23B|20230000000|40.48|1990346|3|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
2024-03-03 13:51:50|08926|24988|SIA|979.22M|979220000|13.42|235485|21.12|43|2024-05-08|15/03/2024|||||13.420000076294|1|2024-02-20|15/12/2023|||387190000||12.159999847412|1
2024-03-03 13:51:57|08927|24659|SVM|597.76M|597760000|3.37|196113|-23.76|42|2024-05-23|15/03/2024||0.034||40200000|3.3699998855591|1|2024-02-08|15/12/2023|0.06|0.045|58510000|54100000|3.039999961853|1
2024-03-03 13:52:02|08928|978638|SIL|1.04B|1040000000|7.06|212996|-7.95|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
2024-03-03 13:52:08|08929|978227|ZZZ|963.98M|963980000|28.75|75084|14.36|32|2024-05-06|15/03/2024||0.4228||214640000|28.75|1|2024-03-06|15/12/2023||0.525||247070000|28.75|1
2024-03-03 13:52:16|08930|24654|ATRL|8.97B|8970000000|51.08|217318|73.8|43|2024-05-09|15/03/2024||0.4516||2070000000|51.080001831055|1|2024-03-01|15/12/2023|0.45|0.539|2280000000|2080000000|45.869998931885|1
2024-03-03 13:52:22|08931|958361|TOY|3.37B|3370000000|32.46|76386|-12.77|30|2024-05-01|15/03/2024||0.0755||350380000|32.459999084473|1|2024-02-28|15/12/2023|0.19|0.0616|502600000|505760000|33.779998779297|1
2024-03-03 13:52:29|08932|24657|STN|12.64B|12640000000|110.78|304585|38.79|44|2024-05-08|15/03/2024||0.8888||1360000000|110.7799987793|1|2024-02-28|15/12/2023|0.82|0.8567|1240000000|1220000000|114.33999633789|1
2024-03-03 13:52:36|08933|1055997|STLC|2.21B|2210000000|40.17|166212|-33.49|29|2024-05-01|15/03/2024||2.14||826100000|40.169998168945|1|2024-02-21|15/12/2023|0.16|0.0183|613000000|643910000|40.200000762939|1
2024-03-03 13:52:43|08934|43085|SJ|4.13B|4130000000|72.82|139606|43.43|41|2024-05-02|15/03/2024||1.14||793700000|72.819999694824|1|2024-02-29|15/12/2023|0.98|0.9416|688000000|728340000|82.430000305176|1
2024-03-03 13:52:50|08935|945165|SMU_u|4.46B|4460000000|23.48|1413453|0|34|2023-05-09|15/03/2023|||||23.479999542236|1|2023-02-17|15/12/2022|2.41||49230000|69200000|23.200000762939|1
2024-03-03 13:52:57|08936|24651|SLF|42.42B|42420000000|72.55|1965021|8.28|44|2024-05-07|15/03/2024||1.65|||72.550003051758|1|2024-02-07|15/12/2023|1.68|1.58|||70.540000915527|1
2024-03-03 13:53:04|08937|31160|SOY|1.07B|1070000000|9.19|50808|-21.45|43|2024-05-08|15/03/2024||0.0234||168010000|9.1899995803833|1|2024-02-28|15/12/2023|0.05|0.0195|181620000|172080000|8.1300001144409|1
2024-03-03 13:53:12|08938|24655|SPB|2.37B|2370000000|9.52|752042|-16.71|43|2024-05-07|15/03/2024||0.5748||1510000000|9.5200004577637|1|2024-02-21|15/12/2023|0.27|0.2722|985800000|1240000000|9.3699998855591|1
2024-03-03 13:53:20|08939|24671|TFII|16.99B|16990000000|201.15|189230|17.94|43|2024-04-23|15/03/2024||1.47||1880000000|201.14999389648|1|2024-02-08|15/12/2023|1.71|1.67|1970000000|1950000000|188.86000061035|1
2024-03-03 13:53:27|08940|24692|X|9.8B|9800000000|35.44|346391|31.02|43|2024-05-08|15/03/2024||0.3825||342000000|35.439998626709|1|2024-02-06|15/12/2023|0.37|0.3684|301500000|300150000|33.389999389648|1
2024-03-03 13:53:34|08941|25220|TXG|1.3B|1300000000|15.15|256502|-18.11|36|2024-05-08|15/03/2024||0.3922||208360000|15.14999961853|1|2024-02-21|15/12/2023|0.57|0.5496|282400000|278270000|14.020000457764|1
2024-03-03 13:53:41|08942|24675|TIH|10.31B|10310000000|125.3|85748|10.68|43|2024-05-02|15/03/2024||1.08||1070000000|125.30000305176|1|2024-02-13|15/12/2023|1.86|1.72|1230000000|1190000000|119.76000213623|1
2024-03-03 13:53:48|08943|24668|TD|144.09B|144090000000|81.31|6522253|-8.69|44|2024-05-23|15/04/2024||1.84||12480000000|81.309997558594|1|2024-02-29|15/01/2024|2|1.93|13770000000|12400000000|80.610000610352|1
2024-03-03 13:53:54|08944|24678|TOU|21.9B|21900000000|62.33|2177144|1.76|43|2024-05-01|15/03/2024||1.48||1740000000|62.330001831055|1|2024-03-06|15/12/2023||1.42||1580000000|62.330001831055|1
2024-03-03 13:54:01|08945|43104|RNW|3.91B|3910000000|12.48|550083|6.12|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
2024-03-03 13:54:08|08946|1011025|TSU|2.09B|2090000000|44.14|107474|20.8|29|2024-05-09|15/03/2024||0.6513||748000000|44.139999389648|1|2024-02-08|15/12/2023|0.23|0.2267|755000000|730410000|37.779998779297|1
2024-03-03 13:54:14|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
2024-03-03 13:54:21|08948|24682|VET|2.5B|2500000000|15.48|721275|-19.5|44|2024-04-25|15/03/2024||1.67||762700000|15.479999542236|1|2024-03-06|15/12/2023||0.705||642300000|15.479999542236|1
2024-03-03 13:54:26|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
2024-03-03 13:54:33|08950|976223|WELL|1.02B|1020000000|4.19|772323|-9.7|28|2024-05-09|15/03/2024||0.0592||221810000|4.1900000572205|1|2024-04-29|15/12/2023||0.0486||219020000|4.1900000572205|1
2024-03-03 13:54:40|08951|43141|WDO|1.38B|1380000000|9.29|316728|40.76|36|2024-05-08|15/03/2024||0.13||90950000|9.289999961853|1|2024-03-12|15/12/2023||0.0438||85940000|9.289999961853|1
2024-03-03 13:54:47|08952|24686|WFG|9.03B|9030000000|110.57|180350|5.1|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
2024-03-03 13:54:54|08953|25241|WCP|5.75B|5750000000|9.61|2379933|-12.24|43|2024-04-24|15/03/2024||0.2686||721760000|9.6099996566772|1|2024-02-21|15/12/2023|0.49|0.31|914100000|786080000|8.9700002670288|1
2024-03-03 13:55:02|08954|43147|WPK|2.63B|2630000000|40.46|50191|-2.39|38|2024-04-22|15/03/2024||0.5873||301000000|40.459999084473|1|2024-02-28|15/12/2023|0.54|0.5605|275640000|283270000|43.080001831055|1
2024-03-03 13:55:10|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
2024-03-03 13:55:17|08956|24919|WSP|27.29B|27290000000|218.93|157866|26.59|43|2024-05-08|15/03/2024||1.48||2770000000|218.92999267578|1|2024-02-28|15/12/2023|1.99|1.91|2760000000|2790000000|212.13000488281|1
2024-03-03 13:55:23|08957|951635|WEED|396.35M|396350000|4.35|1149385|-85.97|35|2024-02-15|15/12/2023||-0.062||76580000|4.7699999809265|1|2023-11-09|15/09/2023|-0.43|-0.1571|69600000|73540000|0.81999998092651|10
2024-03-03 13:55:29|08958|1055210|GOLD|26.24B|26240000000|14.95|18228791|-9.5|31|2024-05-01|15/03/2024||0.2055||2930000000|20.270000457764|1|2024-02-14|15/12/2023|0.27|0.212|3060000000|3130000000|19.180000305176|1
2024-03-03 13:55:36|08959|24589|MRU|16.53B|16530000000|73.45|506262|4.57|43|2024-04-17|15/03/2024||0.935||4730000000|73.449996948242|1|2024-01-30|15/12/2023|1.02|0.99|4970000000|4910000000|71.209999084473|1
2024-03-03 13:55:43|08960|24473|BMO|89.27B|89270000000|123.07|3003624|-5.85|44|2024-05-29|15/04/2024||2.82||8220000000|123.06999969482|1|2024-02-27|15/01/2024|2.56|3.02|7850000000|8360000000|126.83000183105|1
2024-03-03 13:55:50|08961|24453|AQN|5.49B|5490000000|7.97|3295596|-25.09|42|2024-05-09|15/03/2024||0.15||749530000|7.9699997901917|1|2024-03-08|15/12/2023||0.1418||661730000|7.9699997901917|1
2024-03-03 13:55:57|08962|24469|BCE|45.75B|45750000000|50.15|2527146|-17.11|44|2024-05-02|15/03/2024||0.7432||6100000000|50.150001525879|1|2024-02-08|15/12/2023|0.76|0.7305|6470000000|6470000000|53.069999694824|1
2024-03-03 13:56:04|08963|24520|DML|2.33B|2330000000|1.915|1939026|50|43|2024-05-01|15/03/2024||-0.011|||2.6099998950958|1|2024-03-01|15/12/2023|0.04|0.0046|||2.4400000572205|1
2024-03-03 13:56:12|08964|25153|SII|1.26B|1260000000|49.7|19037|0.24|43|2024-05-03|15/03/2024||0.34|||49.700000762939|1|2024-02-21|15/12/2023|0.38|0.475|36670000|48000000|51.020000457764|1
2024-03-03 13:56:19|08965|1055247|YRI|417.15M|417150000|7.89|2029801|8.08|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
2024-03-03 13:56:26|08966|24498|CNQ|104.68B|104680000000|97.7|6294574|19.35|44|2024-05-02|15/03/2024||1.92||8510000000|97.699996948242|1|2024-02-29|15/12/2023|2.34|2.15|9560000000|8980000000|89.910003662109|1
2024-03-03 13:56:32|08967|1164007|DND|879.27M|879270000|13.15|238719|-31.33|19|2024-05-08|15/03/2024||-0.0938||113560000|13.14999961853|1|2024-02-13|15/12/2023|-0.63|-0.1652|110200000|110040000|13.579999923706|1
2024-03-03 13:56:39|08968|42839|ENGH|1.99B|1990000000|35.85|63230|-17.4|40|2024-06-06|15/04/2024||0.36||119570000|35.849998474121|1|2024-03-07|15/01/2024||0.3733||119080000|35.849998474121|1
2024-03-03 13:56:45|08969|24536|FFH|33.98B|33980000000|1,450.16|90248|55.48|33|2024-05-02|15/03/2024||39.06||7670000000|1450.1600341797|1|2024-02-15|15/12/2023|52.87|55.69|6640000000|7370000000|1354.2900390625|1
2024-03-03 13:56:52|08970|24952|IFP|1.06B|1060000000|20.59|183834|-14.35|42|2024-05-02|15/03/2024||-1.25||771260000|20.590000152588|1|2024-02-08|15/12/2023|-2.17|-1.38|785900000|695660000|20.079999923706|1
2024-03-03 13:56:59|08971|24575|LIF|1.93B|1930000000|30.12|136490|-21.64|43|2024-05-02|15/03/2024||0.9475|||30.120000839233|1|2024-03-12|15/12/2023||0.9567|||30.120000839233|1
2024-03-03 13:57:04|08972|1123415|LSPD|2.97B|2970000000|19.35|816587|-8.98|18|2024-05-16|15/03/2024||0.0592||224800000|19.35000038147|1|2024-02-08|15/12/2023|0.08|0.0411|239700000|236680000|26.329999923706|1
2024-03-03 13:57:10|08973|1166355|NVEI|5.01B|5010000000|35.9|318347|-22.23|16|2024-05-07|15/03/2024||0.4693||319210000|35.900001525879|1|2024-03-05|15/12/2023||0.4453||320150000|35.900001525879|1
2024-03-03 13:57:16|08974|24605|ONEX|7.87B|7870000000|101.83|107643|34.98|42|2024-05-10|15/03/2024||-8.70|||101.83000183105|1|2024-02-23|15/12/2023||-6.40|||103.41000366211|1
2024-03-03 13:57:23|08975|24608|OTEX|14.25B|14250000000|53.24|547324|10.99|43|2024-05-02|15/03/2024||1.26||1930000000|53.240001678467|1|2024-02-01|15/12/2023|1.67|1.62|2060000000|2020000000|58.630001068115|1
2024-03-03 13:57:30|08976|24680|TRP|55.94B|55940000000|53.92|5621776|-4.02|44|2024-05-03|15/03/2024||1.12||4200000000|53.919998168945|1|2024-02-16|15/12/2023|1.35|1.1|4240000000|4240000000|52|1
2024-03-03 13:57:36|08977|24603|NWC|1.94B|1940000000|40.85|62256|15.46|31|2024-06-12|15/04/2024||0.5855||626310000|40.849998474121|1|2024-03-14|15/01/2024||0.73||649280000|40.849998474121|1
2024-03-03 13:57:43|08978|24679|TRI|97.65B|97650000000|215.9|256804|31.02|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
2024-03-03 13:57:50|08979|43109|TCN|4.46B|4460000000|15.07|894802|33.72|37|2024-05-07|15/03/2024||0.15||118900000|15.069999694824|1|2024-02-27|15/12/2023|-0.14|0.145|118740000|116720000|15.020000457764|1
2024-03-03 13:57:57|08980|24691|WTE|1.58B|1580000000|25.25|63979|2.64|43|2024-05-03|15/03/2024||0.425||86330000|25.25|1|2024-03-18|15/12/2023||0.3534||80380000|25.25|1
2024-03-03 13:58:03|08981|998086|GOOS|1.33B|1330000000|13.76|1465648|-29.11|30|2024-05-16|15/03/2024||0.063||314840000|18.629999160767|1|2024-02-01|15/12/2023|1.37|1.36|609900000|616840000|16.120000839233|1
2024-03-03 13:58:10|08982|1055239|BB|2.22B|2220000000|2.79|1820912|-32.92|31|2024-06-20|15/05/2024||-0.0428||199360000|3.7699999809265|1|2024-04-03|15/02/2024||-0.0535||201430000|3.7699999809265|1
2024-03-03 13:58:17|08983|24470|BEI_u|4.1B|4100000000|76.14|142371|27.28|43|2024-05-08|15/03/2024||||144200000|76.139999389648|1|2024-02-22|15/12/2023|||141900000|140450000|73.73999786377|1
2024-03-03 13:58:23|08984|24777|BYD|6.69B|6690000000|311.79|36787|45.77|29|2023-03-21|15/12/2022||1.07||834000000|211|1|2022-11-09|15/09/2022||0.91||792650000|202.58999633789|1
2024-03-03 13:58:30|08985|985736|BBU_u|6.35B|6350000000|29.30|53789|14.95|31|2024-05-01|15/03/2024||-0.3235||4390000000|29.299999237061|1|2024-02-02|15/12/2023|6.57|5.92|13410000000|16550000000|29.780000686646|1
2024-03-03 13:58:36|08986|42747|BIP_u|18.4B|18400000000|39.4|457175|-13.94|42|2024-05-01|15/03/2024||0.3145||3230000000|39.400001525879|1|2024-02-01|15/12/2023|-0.2683|0.296|6670000000|1530000000|42.049999237061|1
2024-03-03 13:58:41|08987|1177000|BPYP_pa|||17.55|15745|-27.69}|0||
2024-03-03 13:58:45|08988|977801|BEP_pg|15.06B|15060000000|22.13|9601|-3.4|0||
2024-03-03 13:58:52|08989|24482|CAR_u|8.16B|8160000000|48.17|402228|-1.41|43|2024-05-15|15/03/2024||||274700000|48.169998168945|1|2024-02-22|15/12/2023|||272200000|270450000|50.299999237061|1
2024-03-03 13:58:59|08990|1055219|CNR|113.21B|113210000000|130.31|995593|8.95|31|2024-04-22|15/03/2024||1.81||4250000000|176.69000244141|1|2024-01-23|15/12/2023|2.02|1.99|4470000000|4370000000|168.19999694824|1
2024-03-03 13:59:05|08991|24501|CP|109.07B|109070000000|86.27|1196710|9.48|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
2024-03-03 13:59:12|08992|42784|CHP_u|4.46B|4460000000|13.61|434902|-7.92|38|2024-04-24|15/03/2024||||345300000|13.609999656677|1|2024-02-14|15/12/2023|-0.616||350300000|337900000|13.239999771118|1
2024-03-03 13:59:19|08993|24822|CRR_u|2.51B|2510000000|13.86|199569|-13.64|35|2024-05-08|15/03/2024||||102100000|13.859999656677|1|2024-02-22|15/12/2023|||114300000|106620000|13.920000076294|1
2024-03-03 13:59:26|08994|24527|ELD|2.97B|2970000000|14.67|388938|9.81|42|2024-04-25|15/03/2024||0.1782||292550000|14.670000076294|1|2024-02-22|15/12/2023|0.24|0.2019|306900000|303470000|15.340000152588|1
2024-03-03 13:59:33|08995|24534|FCR_u|3.34B|3340000000|15.76|390365|-9.37|43|2024-04-30|15/03/2024||||175350000|15.760000228882|1|2024-02-06|15/12/2023|0.81||171190000|171650000|15.560000419617|1
2024-03-03 13:59:40|08996|953907|FSV|10.12B|10120000000|165.94|74461|19.9|36|2024-04-24|15/03/2024||0.83||1050000000|224.99000549316|1|2024-02-06|15/12/2023|1.11|1.13|1080000000|1070000000|227.0299987793|1
2024-03-03 13:59:48|08997|24564|IMO|362.58K|362580|63.66|1253954|22.98|44|2024-04-26|15/03/2024||2.14||13030000000|86.169998168945|1|2024-02-02|15/12/2023|2.47|2.12|13110000000|13090000000|76.610000610352|1
2024-03-03 13:59:55|08998|40490|IIP_u|2.02B|2020000000|13.78|428272|-5.75|40|2024-05-07|15/03/2024||||61140000|13.779999732971|1|2024-02-29|15/12/2023|||61880000|60430000|13.840000152588|1
2024-03-03 14:00:03|08999|24969|KMP_u|2.36B|2360000000|19.26|245564|6.47|43|2024-05-01|15/03/2024||||91000000|19.260000228882|1|2024-02-14|15/12/2023|||86860000|87650000|19|1
2024-03-03 14:00:10|09000|1055235|MFC|58.5B|58500000000|23.88|6653140|18.26|31|2024-05-08|15/03/2024||0.9132||2014000000|32.380001068115|1|2024-02-14|15/12/2023|0.92|0.8513|3940000000|3940000000|30.129999160767|1
2024-03-03 14:00:17|09001|25045|NWH_u|1.01B|1010000000|4.09|676577|-57.31|43|2024-05-09|15/03/2024|||||4.0900001525879|1|2024-03-07|15/12/2023||||168000000|4.0900001525879|1
2024-03-03 14:00:26|09002|941685|OR|3.81B|3810000000|20.55|289332|11.14|37|2024-05-08|15/03/2024||0.13||60060000|20.549999237061|1|2024-02-20|15/12/2023|0.16|0.145|65160000|65380000|19.090000152588|1
2024-03-03 14:00:33|09003|24624|PPL|26.09B|26090000000|47.49|2664930|2.17|43|2024-05-02|15/03/2024||0.7066||1880000000|47.490001678467|1|2024-02-22|15/12/2023|1.21|0.8107|2470000000|2520000000|46.229999542236|1
2024-03-03 14:00:42|09004|24468|PRMW|3.49B|3490000000|16.15|98740|4.99|46|2024-05-02|15/03/2024||0.136||467100000|21.89999961853|1|2024-02-22|15/12/2023|0.12|0.1662|438700000|556080000|20.510000228882|1
2024-03-03 14:00:48|09005|31157|RBA|19.05B|19050000000|76.76|150571|31.45|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
2024-03-03 14:00:56|09006|24514|SRU_u|4.06B|4060000000|23.54|296915|-14.83|39|2024-05-08|15/03/2024||||220150000|23.540000915527|1|2024-02-14|15/12/2023|0.08||211020000|214900000|23.670000076294|1
2024-03-03 14:01:02|09007|976225|TECKa|27.51B|27510000000|53.07|3161|-42.74|33|2024-04-25|15/03/2024||1.31||4250000000|53.069999694824|1|2024-02-22|15/12/2023|1.4|1.48|4110000000|4110000000|51.409999847412|1
2024-03-03 14:01:09|09008|24662|T|35.18B|35180000000|23.83|2889599|-12.74|43|2024-05-03|15/03/2024||0.2545||5090000000|23.829999923706|1|2024-02-09|15/12/2023|0.24|0.229|5200000000|5240000000|22.959999084473|1
2024-03-03 14:01:16|09009|24663|TA|2.85B|2850000000|9.26|722165|-19.34|44|2024-05-14|15/03/2024||0.44||985830000|9.2600002288818|1|2024-02-23|15/12/2023|-0.27|0.1295|624000000|414460000|9.4099998474121|1
2024-03-03 14:01:24|09010|24665|TCLa|1.24B|1240000000|14.24|231051|-10.83|43|2024-06-05|15/04/2024||0.4535||731700000|14.239999771118|1|2024-03-12|15/01/2024||0.3218||691580000|14.239999771118|1
2024-03-03 14:01:31|09011|24446|AEM|33.47B|33470000000|49.63|1344451|3.76|39|2024-04-25|15/03/2024||0.728||2290000000|67.279998779297|1|2024-02-15|15/12/2023|0.7685|0.6825|2370000000|2330000000|61.340000152588|1
2024-03-03 14:01:38|09012|24480|BTO|4.53B|4530000000|2.56|2780661|-28.25|38|2024-05-07|15/03/2024||0.0458||418730000|3.4800000190735|1|2024-02-21|15/12/2023|0.07|0.0804|511970000|512000000|3.420000076294|1
2024-03-03 14:01:45|09013|31094|BLDP|1.31B|1310000000|3.22|620519|-44.97|36|2024-05-08|15/03/2024||-0.179||30550000|4.3800001144409|1|2024-03-11|15/12/2023||-0.1735||45710000|4.3800001144409|1
2024-03-03 14:01:52|09014|24683|BHC|4.9B|4900000000|9.89|311419|7.54|38|2024-05-08|15/03/2024||0.6946||2100000000|13.39999961853|1|2024-02-22|15/12/2023|0.9713|1.02|2410000000|2290000000|11.689999580383|1
2024-03-03 14:02:00|09015|42751|DOO|6.89B|6890000000|65.99|239948|-23.27|43|2024-05-30|15/04/2024||1.6||2180000000|89.389999389648|1|2024-03-22|15/01/2024||2.62||2800000000|89.389999389648|1
2024-03-03 14:02:06|09016|1055217|CCO|24.71B|24710000000|41.97|1407558|48.01|31|2024-04-30|15/03/2024||0.3355||697000000|56.909999847412|1|2024-02-08|15/12/2023|0.21|0.2444|844000000|809950000|64.650001525879|1
2024-03-03 14:02:13|09017|24492|CIX|2.58B|2580000000|16.93|482901|10.37|43|2024-05-09|15/03/2024||0.8718||720940000|16.930000305176|1|2024-02-23|15/12/2023|0.81|0.7887|715570000|693260000|15.829999923706|1
2024-03-03 14:02:19|09018|962584|CRON|1.05B|1050000000|2.02|166335|-4.18|29|2024-05-07|15/03/2024||-0.01||24800000|2.75|1|2024-02-29|15/12/2023|-0.12|-0.0433|24480000|25730000|3.039999961853|1
2024-03-03 14:02:25|09019|1055225|ENB|100.31B|100310000000|34.8|7262030|-10.68|31|2024-05-03|15/03/2024||0.8045||13290000000|47.189998626709|1|2024-02-09|15/12/2023|0.64|0.6755|11300000000|11300000000|46.200000762939|1
2024-03-03 14:02:32|09020|24539|FR|1.84B|1840000000|4.72|625542|-27.82|34|2024-05-09|15/03/2024||0.0019||116860000|6.4099998474121|1|2024-02-23|15/12/2023|-0.03|-0.0094|136900000|132910000|6.0700001716614|1
2024-03-03 14:02:38|09021|1159533|GFL|17.9B|17900000000|48.16|217135|12.5|22|2024-05-01|15/03/2024||0.104||1810000000|48.159999847412|1|2024-02-20|15/12/2023|0.05|0.2235|1880000000|1850000000|49.849998474121|1
2024-03-03 14:02:44|09022|1055232|K|8.45B|8450000000|5.07|2914520|34.9|31|2024-05-07|15/03/2024||0.0894||1330000000|6.8800001144409|1|2024-02-14|15/12/2023|0.1485|0.1307|1510000000|1400000000|6.710000038147|1
2024-03-03 14:02:51|09023|24990|MAG|1.21B|1210000000|8.65|214827|-29.89|36|2024-05-14|15/03/2024||0.1624||17230000|11.729999542236|1|2024-03-27|15/12/2023||0.1332||64120000|11.729999542236|1
2024-03-03 14:02:58|09024|24586|MG|21.01B|21010000000|54.05|1116564|-5.58|39|2024-05-09|15/03/2024||1.72||14880000000|73.25|1|2024-02-09|15/12/2023|1.79|1.97|14070000000|14110000000|78.900001525879|1
2024-03-03 14:03:05|09025|24598|NGD|1.25B|1250000000|1.34|1489180|42.19|43|2024-05-01|15/03/2024||0.0085||181510000|1.8200000524521|1|2024-02-13|15/12/2023|-0.01|0.0208|199200000|194550000|1.6699999570847|1
2024-03-03 14:03:12|09026|24597|NG|1.13B|1130000000|2.495|262261|-57.09|44|2024-06-26|15/05/2024||-0.0268|||3.3900001049042|1|2024-04-02|15/02/2024||-0.0268|||3.3900001049042|1
2024-03-03 14:03:18|09027|1057244|NTR|35.03B|35030000000|52.23|1384472|-37.07|27|2024-05-08|15/03/2024||0.556||7100000000|70.839996337891|1|2024-02-21|15/12/2023|0.4995|0.8535|7300000000|7270000000|68.419998168945|1
2024-03-03 14:03:24|09028|24609|PAAS|42.38M|42380000|12.89|673112|-19.97|39|2024-05-08|15/03/2024||-0.0291||515190000|17.469999313354|1|2024-02-22|15/12/2023|-0.04|0.0838|669600000|602700000|17.450000762939|1
2024-03-03 14:03:31|09029|943641|QSR|47.1B|47100000000|77.71|692835|20.91|38|2024-04-30|15/03/2024||0.9719||2300000000|105.34999847412|1|2024-02-13|15/12/2023|1.02|0.9882|2470000000|2430000000|105.37999725342|1
2024-03-03 14:03:36|09030|1055240|RY|185.89B|185890000000|97.32|5627438|-3.52|31|2024-05-30|15/04/2024||2.75||13640000000|131.94000244141|1|2024-02-28|15/01/2024|2.85|2.79|13490000000|13450000000|131.2200012207|1
2024-03-03 14:03:43|09031|25177|SSL|1.81B|1810000000|4.49|278522|-15.2|30|2024-05-08|15/03/2024||0.006||39520000|6.0799999237061|1|2024-02-15|15/12/2023|0.08|0.0173|44500000|44500000|5.3699998855591|1
2024-03-03 14:03:49|09032|25152|SHOP|133.69B|133690000000|76.6|3113044|76.08|31|2024-05-02|15/03/2024||0.169||1840000000|103.87000274658|1|2024-02-13|15/12/2023|0.34|0.3033|2140000000|2080000000|119.88999938965|1
2024-03-03 14:03:56|09033|24656|SSRM|1.17B|1170000000|4.26|761671|-69.53|39|2024-05-01|15/03/2024||0.0239||307260000|5.7800002098083|1|2024-02-27|15/12/2023|0.8004|0.4665|577790000|562380000|6.3099999427795|1
2024-03-03 14:04:02|09034|1055242|SU|61.07B|61070000000|34.95|8031983|-1.19|31|2024-05-06|15/03/2024||1.1||12840000000|47.400001525879|1|2024-02-21|15/12/2023|1.26|1.08|13650000000|13940000000|44.119998931885|1
2024-03-03 14:04:08|09035|1170093|TIXT|3.76B|3760000000|10.12|205242|-53.91|14|2024-05-03|15/03/2024||0.2696||913340000|13.75|1|2024-02-09|15/12/2023|0.35|0.3508|931540000|934730000|12.35000038147|1
2024-03-03 14:04:14|09036|1173238|TLRY|1.74B|1740000000|1.73|1325376|-37.73|21|2024-04-09|15/02/2024||-0.067||270650000|2.3599998950958|1|2024-01-09|15/11/2023|-0.0938|-0.0703|259700000|264510000|3.1199998855591|1
2024-03-03 14:04:21|09037|24471|WCN|57.79B|57790000000|165.4|271583|23.07|42|2024-04-24|15/03/2024||1.01||2060000000|224.35000610352|1|2024-02-13|15/12/2023|1.11|1.08|2040000000|2040000000|207.63999938965|1
2024-03-03 14:04:28|09038|24690|WPRT|144.27M|144270000|6.22|8749|-45.1|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
2024-03-03 14:04:34|09039|24652|WPM|25.79B|25790000000|41.98|781962|-0.11|39|2024-05-09|15/03/2024||0.2696||307010000|56.930000305176|1|2024-03-14|15/12/2023||0.3306||285750000|56.930000305176|1
2024-03-03 14:04:41|09040|24542|FTS|25.65B|25650000000|52.28|1546876|-4.07|43|2024-05-01|15/03/2024||0.88||3350000000|52.279998779297|1|2024-02-09|15/12/2023|0.72|0.7026|2870000000|2830000000|52.409999847412|1
2024-03-03 14:04:48|09041|24637|REI_u|5.51B|5510000000|18.34|773176|-16.29|43|2024-05-07|15/03/2024||||282850000|18.340000152588|1|2024-02-14|15/12/2023|-0.3917||276510000|278250000|17.89999961853|1
2024-03-03 14:04:54|09042|43433|005930|490.52T|4.9052E+14|73,400|4964361|21.32|41|2024-04-25|15/03/2024||706.1||70883380000000|73400|1|2024-01-31|15/12/2023|887|487.07|67780000000000|68717330000000|74300|1
2024-03-03 14:05:00|09043|43430|000660|107.48T|1.0748E+14|156,200|1303334|78.92|42|2024-04-24|15/03/2024||1234.69||11507350000000|156200|1|2024-01-24|15/12/2023|-1972|-1941.45|11306000000000|10470950000000|140800|1
2024-03-03 14:05:07|09044|43493|035420|29.37T|29370000000000|195,000|253544|-5.11|43|2024-05-08|15/03/2024||1848.05||2518260000000|195000|1|2024-02-02|15/12/2023|2085.79|2016.91|2537000000000|2537270000000|202500|1
2024-03-03 14:05:13|09045|979247|035720|23.36T|23360000000000|53,300|618882|-12.62|31|2024-05-02|15/03/2024||271.3||2150400000000|53300|1|2024-02-14|15/12/2023|-1886.88|-1878|2171000000000|2217890000000|54700|1
2024-03-03 14:05:20|09046|43450|006400|25T|25000000000000|377,000|135092|-48.43|42|2024-04-25|15/03/2024||5841.9||5264540000000|377000|1|2024-01-30|15/12/2023|7050.1|6253.58|5565000000000|5573730000000|379000|1
2024-03-03 14:05:26|09047|43424|051910|34.28T|34280000000000|453,000|132921|-35.56|42|2024-04-24|15/03/2024||5203.74||12673850000000|453000|1|2024-01-31|15/12/2023|-1178.02|-1177.2|13135000000000|13134950000000|426500|1
2024-03-03 14:05:32|09048|43399|005380|54.32T|54320000000000|250,500|443360|42.25|42|2024-05-14|15/03/2024||11236.8||39724500000000|250500|1|2024-01-25|15/12/2023|8543.74|8439.83|41669000000000|41727610000000|185000|1
2024-03-03 14:05:38|09049|979618|068270|37.82T|37820000000000|179,700|357198|19.32|32|2024-05-08|15/03/2024||298.31||761320000000|179700|1|2024-02-29|15/12/2023|-703.06|39.9|352280000000|503420000000|190000|1
2024-03-03 14:05:44|09050|43460|000270|49.19T|49190000000000|124,500|718718|59.21|42|2024-04-25|15/03/2024||5575.26||24743270000000|124500|1|2024-01-25|15/12/2023|4100.42|4100.6|24328000000000|24327460000000|87900|1
2024-03-03 14:05:50|09051|43413|105560|24.05T|24050000000000|63,500|788918|27|42|2024-04-25|15/03/2024||3872.55||4257730000000|63500|1|2024-02-08|15/12/2023|687.33|1177.16|3606000000000|3605980000000|64700|1
2024-03-03 14:05:55|09052|43531|005490|32.74T|32740000000000|431,500|194834|29.97|38|2024-04-22|15/03/2024||6933.46||19887500000000|431500|1|2024-01-22|15/12/2023|-3784.73|-4881.14|18664200000000|19251360000000|414500|1
2024-03-03 14:06:01|09053|43398|012330|21.99T|21990000000000|242,500|113315|12.01|42|2024-04-26|15/03/2024||9423.55||14613930000000|242500|1|2024-01-26|15/12/2023|7106.8|7154.31|14672000000000|14672060000000|209500|1
2024-03-03 14:06:08|09054|43453|055550|22.33T|22330000000000|43,550|840085|17.54|42|2024-04-25|15/03/2024||2569.38||3673270000000|43550|1|2024-02-08|15/12/2023|1069.29|1069|3270200000000|3375190000000|42850|1
2024-03-03 14:06:14|09055|43348|066570|16.21T|16210000000000|94,900|268411|-14.35|42|2024-04-25|15/03/2024||3513.22||21290410000000|94900|1|2024-01-25|15/12/2023|-1698.82|-1784.09|23104100000000|23156700000000|93900|1
2024-03-03 14:06:20|09056|993256|207940|55.09T|55090000000000|774,000|44680|-1.78|30|2024-04-23|15/03/2024||3193.05||930370000000|774000|1|2024-01-24|15/12/2023|3078.38|3114.02|1073500000000|1057660000000|799000|1
2024-03-03 14:06:26|09057|43404|096770|10.3T|10300000000000|117,100|186711|-27.18|42|2024-05-09|15/03/2024||4094.52||18071110000000|117100|1|2024-02-06|15/12/2023|4004.33|6266.5|19529000000000|19528730000000|127100|1
2024-03-03 14:06:32|09058|43378|086790|16.3T|16300000000000|56,600|664391|28.64|42|2024-04-25|15/03/2024||3164.13||2837100000000|56600|1|2024-01-31|15/12/2023|1644.69|1622.48|2399000000000|2569000000000|46300|1
2024-03-03 14:06:39|09059|43448|036570|3.94T|3940000000000|194,000|77755|-54.08|43|2024-05-08|15/03/2024||1367.43||424560000000|194000|1|2024-02-10|15/12/2023|1228.76|1003.61|437710000000|433280000000|204500|1
2024-03-03 14:06:45|09060|43477|028260|25.59T|25590000000000|156,700|215337|41.94|37|2024-04-24|15/03/2024||3343.46||10483000000000|156700|1|2024-01-31|15/12/2023|2075|2075|10100000000000|10614380000000|129700|1
2024-03-03 14:06:52|09061|43521|051900|5T|5000000000000|319,000|53971|-52.81|42|2024-04-25|15/03/2024||6769.07||1685140000000|319000|1|2024-01-31|15/12/2023|-7773.4|1840.51|1567200000000|1567330000000|318000|1
2024-03-03 14:06:57|09062|1176172|259960|10.49T|10490000000000|227,000|70179|33.69|17|2024-05-13|15/03/2024||4432.77||564180000000|227000|1|2024-02-07|15/12/2023|-265.83|-269.72|534600000000|443170000000|211500|1
2024-03-03 14:07:02|09063|1166996|352820|8.29T|8290000000000|199,100|101008|6.24|18|2024-04-30|15/03/2024||1473||467740000000|199100|1|2024-02-26|15/12/2023|-1306.52|1574.47|609000000000|664460000000|215500|1
2024-03-03 14:07:09|09064|43365|011200|12.59T|12590000000000|18,270|1175594|-18.62|43|2024-05-14|15/03/2024||212.00||2507000000000|18270|1|2024-04-01|15/12/2023||-1423||2092200000000|18270|1
2024-03-03 14:07:15|09065|43350|009150|10.38T|10380000000000|140,000|142381|-4.7|42|2024-04-24|15/03/2024||1466.3||2385340000000|140000|1|2024-01-30|15/12/2023|574.86|567.13|2306200000000|2174850000000|143100|1
2024-03-03 14:07:21|09066|43480|033780|10.49T|10490000000000|93,000|170068|6.65|42|2024-05-15|15/03/2024||2147.8||1525060000000|93000|1|2024-01-18|15/12/2023|910.98|861.78|1451180000000|1449720000000|84500|1
2024-03-03 14:07:27|09067|43520|034730|10.59T|10590000000000|191,800|91445|5.5|42|2024-05-13|15/03/2024||5800||33017000000000|191800|1|2024-04-01|15/12/2023||1984.09||35229320000000|191800|1
2024-03-03 14:07:33|09068|1031014|091990|11.91T|11910000000000|75,900|394243|31.54|29|2024-05-14|15/03/2024||277.23||591000000000|75900|1|2024-04-01|15/12/2023||327.07||641060000000|75900|1
2024-03-03 14:07:38|09069|1010663|251270|5.06T|5060000000000|61,700|89820|2.15|30|2024-05-10|15/03/2024||40.15||630780000000|61700|1|2024-02-07|15/12/2023|-2638.29|-2638.29|664900000000|661830000000|60400|1
2024-03-03 14:07:44|09070|43508|003550|14.55T|14550000000000|93,700|167233|12.76|42|2024-05-09|15/03/2024||2312||1724600000000|93700|1|2024-02-07|15/12/2023|3634|3634|2035130000000|2384420000000|90200|1
2024-03-03 14:07:51|09071|43525|015760|15.92T|15920000000000|24,800|705736|38.78|43|2024-05-15|15/03/2024||697.79||23859230000000|24800|1|2024-02-23|15/12/2023|2015.49|2015.44|22519000000000|22364400000000|23050|1
2024-03-03 14:07:56|09072|1131302|316140|11.01T|11010000000000|14,900|1019259|27.24|31|2024-04-18|15/03/2024||1020.04||2518520000000|14900|1|2024-02-06|15/12/2023|107.65|332.57|2338000000000|2413850000000|14750|1
2024-03-03 14:08:03|09073|43370|000810|12.48T|12480000000000|298,000|75901|41.23|43|2024-05-09|15/03/2024||14588.91||3589490000000|298000|1|2024-02-22|15/12/2023|3538.08|6124.48|3508730000000|3546620000000|302000|1
2024-03-03 14:08:09|09074|43544|034020|10.4T|10400000000000|16,240|926484|-2.87|41|2024-04-26|15/03/2024||||3960000000000|16240|1|2024-03-29|15/12/2023||||5119000000000|16240|1
2024-03-03 14:08:15|09075|43514|003490|8.5T|8500000000000|23,000|443046|-1.71|42|2024-05-10|15/03/2024||720.00||4199550000000|23000|1|2024-01-30|15/12/2023||497.00|4393000000000|4389690000000|22400|1
2024-03-03 14:08:20|09076|1175885|323410|13.57T|13570000000000|28,450|481776|8.17|17|2024-05-01|15/03/2024||234.15||323270000000|28450|1|2024-02-08|15/12/2023|152.95|139.28|663700000000|296920000000|28400|1
2024-03-03 14:08:27|09077|43507|030200|9.76T|9760000000000|39,100|318941|28.41|39|2024-05-14|15/03/2024||1269.02||6589470000000|39100|1|2024-02-07|15/12/2023|841.24|841.24|6698400000000|6732660000000|37850|1
2024-03-03 14:08:33|09078|43416|090430|7.37T|7370000000000|119,600|102367|-17.91|43|2024-04-30|15/03/2024||890.9||964350000000|119600|1|2024-01-30|15/12/2023|731.08|620.77|926000000000|926010000000|136400|1
2024-03-03 14:08:39|09079|43428|032830|17.4T|17400000000000|96,900|245464|44.84|41|2024-05-15|15/03/2024||3066.17||1998710000000|96900|1|2024-02-20|15/12/2023|2481.91|2093.73|1883920000000|1964670000000|85000|1
2024-03-03 14:08:45|09080|948394|018260|12.38T|12380000000000|160,000|98094|29.45|31|2024-04-26|15/03/2024||2214.34||3420860000000|160000|1|2024-01-25|15/12/2023|1835|2296.29|3377100000000|3479760000000|158600|1
2024-03-03 14:08:51|09081|1123980|247540|26.03T|26030000000000|266,500|388609|46.35|24|2024-05-13|15/03/2024||-210.42||1220560000000|266500|1|2024-02-07|15/12/2023|-1325.74|-1291.48|1180400000000|1180280000000|216000|1
2024-03-03 14:08:57|09082|43541|009540|7.91T|7910000000000|111,900|107527|38.66|42|2024-05-13|15/03/2024||1843||5749000000000|111900|1|2024-02-06|15/12/2023|1354|1354|5989000000000|5989000000000|123000|1
2024-03-03 14:09:04|09083|43463|034220|4.07T|4070000000000|11,380|561296|-24.88|42|2024-04-24|15/03/2024||-1255.09||5039430000000|11380|1|2024-01-26|15/12/2023|135.4|142.74|7396000000000|6968290000000|12310|1
2024-03-03 14:09:11|09084|43457|009830|4.76T|4760000000000|27,750|691581|-40.05|43|2024-05-08|15/03/2024||736.91||2982610000000|27750|1|2024-02-22|15/12/2023|920.89|583.11|3869700000000|3562520000000|32800|1
2024-03-03 14:09:17|09085|43524|021240|3.93T|3930000000000|54,200|108003|1.88|42|2024-05-13|15/03/2024||1681.66||989950000000|54200|1|2024-02-08|15/12/2023|1377.83|1377.7|1004380000000|1004230000000|61200|1
2024-03-03 14:09:23|09086|43381|010130|9.36T|9360000000000|447,500|27989|-24.28|42|2024-05-13|15/03/2024||7879.64||2384890000000|447500|1|2024-02-05|15/12/2023|6666.82|7264.81|2415000000000|2553770000000|475500|1
2024-03-03 14:09:29|09087|43473|010950|8.79T|8790000000000|76,400|143798|-7.17|42|2024-04-24|15/03/2024||2438.16||9301510000000|76400|1|2024-02-02|15/12/2023|487.11|1900.78|9830400000000|9830300000000|67800|1
2024-03-03 14:09:35|09088|979183|028300|10.64T|10640000000000|81,500|1204550|153.89|29|2024-05-14|15/03/2024|||||81500|1|2024-03-19|15/12/2023|||||81500|1
2024-03-03 14:09:41|09089|979031|003670|24.54T|24540000000000|317,000|212132|38.43|31|2024-04-25|15/03/2024||293.01||1220580000000|317000|1|2024-01-29|15/12/2023|-972.22|-807.87|1145830000000|1141790000000|267000|1
2024-03-03 14:09:48|09090|43492|032640|4.44T|4440000000000|10,320|605811|-6.27|42|2024-05-09|15/03/2024||338.17||3616040000000|10320|1|2024-02-07|15/12/2023|234.74|300.91|3820900000000|3820840000000|10310|1
2024-03-03 14:09:54|09091|43346|018880|3.29T|3290000000000|6,170|462549|-32.72|43|2024-05-15|15/03/2024||70.76||2398550000000|6170|1|2024-02-14|15/12/2023|-102.6|72.41|2462520000000|2462720000000|6520|1
2024-03-03 14:10:00|09092|979607|066970|5.69T|5690000000000|169,700|633775|-34.35|29|2024-05-09|15/03/2024||-624.41||753000000000|169700|1|2024-01-26|15/12/2023|-8263.13|-8529.88|658000000000|657920000000|157500|1
2024-03-03 14:10:07|09093|43371|000720|3.92T|3920000000000|34,700|260058|-5.71|42|2024-05-13|15/03/2024||849.51||7103400000000|34700|1|2024-01-23|15/12/2023|671.66|1084.64|8598000000000|8598150000000|32050|1
2024-03-03 14:10:13|09094|43374|011170|5.16T|5160000000000|122,400|75468|-34.72|42|2024-05-10|15/03/2024||5184.44||5038690000000|122400|1|2024-02-07|15/12/2023|445.57|445.57|4907900000000|4907930000000|132400|1
2024-03-03 14:10:19|09095|43366|010140|6.75T|6750000000000|7,900|1290620|46.3|42|2024-05-14|15/03/2024||51||2308310000000|7900|1|2024-02-07|15/12/2023||37.2|2433000000000|2432210000000|7210|1
2024-03-03 14:10:26|09096|43400|004020|4.73T|4730000000000|35,950|185145|-5.64|42|2024-04-25|15/03/2024||2231.63||6224040000000|35950|1|2024-01-30|15/12/2023|-1463.71|-1468.01|6104050000000|6104120000000|35700|1
2024-03-03 14:10:32|09097|43540|071050|4.02T|4020000000000|71,000|101524|16.78|37|2024-05-13|15/03/2024||14818||542400000000|71000|1|2024-02-08|15/12/2023|4330|4330|305000000000|350000000000|65100|1
2024-03-03 14:10:37|09098|1166027|293490|1.92T|1920000000000|23,450|249665|-50.63|19|2024-04-30|15/03/2024||61||245720000000|23450|1|2024-02-08|15/12/2023|-126|79|239200000000|239170000000|25500|1
2024-03-03 14:10:43|09099|43538|011790|2.81T|2810000000000|82,800|108288|-26.27|42|2024-05-15|15/03/2024||-722||472610000000|82800|1|2024-02-06|15/12/2023|-877|540.35|259800000000|259670000000|80000|1
2024-03-03 14:10:50|09100|43435|028050|4.82T|4820000000000|24,600|450348|-9.06|42|2024-05-13|15/03/2024||799.49||2537510000000|24600|1|2024-01-31|15/12/2023|658.87|650.94|2827400000000|2783510000000|24050|1
2024-03-03 14:10:55|09101|1050118|263750|1.86T|1860000000000|30,350|170071|-29.34|29|2024-05-09|15/03/2024||46.27||80780000000|30350|1|2024-02-15|15/12/2023|-51|-67|84400000000|84200000000|33800|1
2024-03-03 14:11:02|09102|43422|035250|3.52T|3520000000000|17,380|400793|-12|43|2024-05-13|15/03/2024||359.09||350980000000|17380|1|2024-02-07|15/12/2023|384.63|384.59|325150000000|325130000000|16560|1
2024-03-03 14:11:08|09103|1171784|302440|4.71T|4710000000000|61,400|63138|-14.25|18|2024-05-10|15/03/2024||-236.37||38000000000|61400|1|2024-02-01|15/12/2023|-119.26|-119.26|90800000000|62160000000|63500|1
2024-03-03 14:11:14|09104|44089|139480|1.98T|1980000000000|74,000|98910|-36.64|39|2024-05-13|15/03/2024||569.36||7327170000000|74000|1|2024-02-14|15/12/2023|-2004.6|-2004.6|7356000000000|7416650000000|80800|1
2024-03-03 14:11:21|09105|43532|000100|5.03T|5030000000000|67,400|267330|34.54|42|2024-05-13|15/03/2024||315.38||485630000000|67400|1|2024-02-06|15/12/2023|31.44|31.44|437200000000|436300000000|59400|1
2024-03-03 14:11:28|09106|43465|011070|4.78T|4780000000000|202,000|71470|-25.32|42|2024-05-13|15/03/2024||3761.62||4396500000000|202000|1|2024-01-25|15/12/2023|14822.26|14822.91|7559000000000|7558850000000|213500|1
2024-03-03 14:11:35|09107|43347|011780|3.55T|3550000000000|147,900|70908|-9.21|42|2024-04-30|15/03/2024||4164.73||1615910000000|147900|1|2024-01-29|15/12/2023|2321.53|4256.57|1515900000000|1515920000000|115200|1
2024-03-03 14:11:41|09108|43379|086280|7.14T|7140000000000|190,500|46449|18.69|42|2024-05-13|15/03/2024||7582||6502880000000|190500|1|2024-01-25|15/12/2023|6661.33|7858|6517300000000|6517210000000|168500|1
2024-03-03 14:11:47|09109|43441|006800|4.7T|4700000000000|9,020|678147|30.35|35|2024-05-10|15/03/2024||246.00||536000000000|9020|1|2024-01-31|15/12/2023||567|231000000000|228200000000|7890|1
2024-03-03 14:11:54|09110|44101|161390|6.61T|6610000000000|54,200|179713|42.07|40|2024-05-10|15/03/2024||1772.14||2185340000000|54200|1|2024-02-05|15/12/2023|1428.26|2015.64|2232000000000|2232000000000|50800|1
2024-03-03 14:12:01|09111|43376|097950|4.58T|4580000000000|299,500|21657|-7.13|42|2024-05-06|15/03/2024||8132.79||7277710000000|299500|1|2024-02-13|15/12/2023|6403.98|6403.98|7289200000000|7531150000000|296000|1
2024-03-03 14:12:08|09112|43856|014680|1.85T|1850000000000|170,300|42138|-20.05|37|2024-05-14|15/03/2024||2487.36||202100000000|170300|1|2024-03-28|15/12/2023||1244.09||191100000000|170300|1
2024-03-03 14:12:15|09113|43407|016360|3.71T|3710000000000|41,550|236774|28.04|35|2024-05-09|15/03/2024||||433930000000|41550|1|2024-02-15|15/12/2023||4710|219000000000|219150000000|38550|1
2024-03-03 14:12:21|09114|979869|112040|1.56T|1560000000000|46,550|263197|-11.16|32|2024-05-09|15/03/2024||-291.78||159830000000|46550|1|2024-02-07|15/12/2023||1303|118400000000|118200000000|49950|1
2024-03-03 14:12:26|09115|43542|024110|11.16T|11160000000000|14,000|842018|37.66|42|2024-04-25|15/03/2024||814.53||2132720000000|14000|1|2024-03-04|15/12/2023||630.48||1992620000000|14000|1
2024-03-03 14:12:32|09116|1010641|267250|5T|5000000000000|70,700|140631|20.85|30|2024-05-14|15/03/2024||5164||16002000000000|70700|1|2024-02-06|15/12/2023||4453|16712900000000|16712800000000|73600|1
2024-03-03 14:12:37|09117|1175253|383220|2.76T|2760000000000|72,400|112137|-49.23|13|2024-04-30|15/03/2024||3323||521120000000|72400|1|2024-02-07|15/12/2023||4147|583200000000|583160000000|72100|1
2024-03-03 14:12:43|09118|43522|006360|1.35T|1350000000000|15,950|261032|-29.74|42|2024-05-13|15/03/2024||188.5||3196070000000|15950|1|2024-01-31|15/12/2023|-1198.98|-1198.98|3321000000000|3321300000000|15090|1
2024-03-03 14:12:49|09119|1163147|326030|7.59T|7590000000000|96,900|107900|47.04|21|2024-05-09|15/03/2024||45.49||107800000000|96900|1|2024-01-29|15/12/2023|47.63|47.63|126800000000|126830000000|88000|1
2024-03-03 14:12:56|09120|43455|005830|5.93T|5930000000000|98,800|133006|30|37|2024-05-10|15/03/2024||6940.72||2985250000000|98800|1|2024-02-23|15/12/2023|4604.96|4530.57|2936330000000|2936330000000|93600|1
2024-03-03 14:13:02|09121|1031094|271560|3.67T|3670000000000|92,900|126785|-25.8|29|2024-05-13|15/03/2024||2247.3||759050000000|92900|1|2024-02-07|15/12/2023|2760.24|2706.3|768410000000|769380000000|92200|1
2024-03-03 14:13:09|09122|43780|008770|2.26T|2260000000000|60,100|208508|-22.95|42|2024-05-13|15/03/2024||1339||1046250000000|60100|1|2024-01-26|15/12/2023|-959.35|-181.52|937810000000|937820000000|59500|1
2024-03-03 14:13:15|09123|44107|180640|4.21T|4210000000000|63,200|157554|40.6|31|2024-05-13|15/03/2024|||||63200|1|2024-01-30|15/12/2023|||||74100|1
2024-03-03 14:13:20|09124|980033|196170|8.51T|8510000000000|160,600|528859|335.23|29|2024-05-13|15/03/2024|||||160600|1|2024-02-28|15/12/2023|||||157500|1
2024-03-03 14:13:27|09125|43414|138930|2.42T|2420000000000|7,500|757004|13.12|42|2024-04-25|15/03/2024||1102.43||825430000000|7500|1|2024-02-05|15/12/2023|165.62|167.08|816000000000|816000000000|7860|1
2024-03-03 14:13:33|09126|43469|010060|1.82T|1820000000000|94,000|87710|-4.28|42|2024-04-23|15/03/2024||||681450000000|94000|1|2024-02-07|15/12/2023||4158|675300000000|676430000000|110200|1
2024-03-03 14:13:38|09127|1156618|336260|1.3T|1300000000000|19,850|182810|-44.08|18|2024-05-10|15/03/2024||66.28||129000000000|19850|1|2024-02-14|15/12/2023|-97.09|74.12|116110000000|160460000000|21300|1
2024-03-03 14:13:45|09128|43419|000990|1.93T|1930000000000|46,400|166631|1.75|41|2024-05-10|15/03/2024||||275000000000|46400|1|2024-02-05|15/12/2023||1735|257000000000|257000000000|51200|1
2024-03-03 14:13:52|09129|43962|047810|5T|5000000000000|51,300|243329|13.75|42|2024-05-13|15/03/2024||643.85||846150000000|51300|1|2024-02-08|15/12/2023||522.64|1510000000000|1510000000000|48900|1
2024-03-03 14:13:59|09130|942445|204320|1.56T|1560000000000|33,150|200968|-35.51|31|2024-05-13|15/03/2024||1101.89||2096020000000|33150|1|2024-02-05|15/12/2023|746.23|2319.92|2190200000000|2190230000000|36750|1
2024-03-03 14:14:04|09131|979725|086520|16.28T|16280000000000|618,000|150841|106.34|31|2024-05-13|15/03/2024||-2453||2680000000000|618000|1|2024-02-07|15/12/2023||2125|1759000000000|1759000000000|509000|1
2024-03-03 14:14:10|09132|43354|020150|1.6T|1600000000000|34,800|97376|-51.19|41|2024-05-13|15/03/2024||194.99||203450000000|34800|1|2024-02-02|15/12/2023|140.69|96.25|230000000000|229830000000|32700|1
2024-03-03 14:14:17|09133|43495|012750|1.96T|1960000000000|58,100|34489|4.68|41|2024-05-13|15/03/2024||1352||661000000000|58100|1|2024-01-26|15/12/2023||695.00|694100000000|694080000000|54300|1
2024-03-03 14:14:23|09134|43440|128940|4.24T|4240000000000|334,000|36134|29.05|37|2024-05-01|15/03/2024||3342||397180000000|334000|1|2024-02-02|15/12/2023||2406|422400000000|422340000000|315500|1
2024-03-03 14:14:28|09135|1060774|285130|1.23T|1230000000000|67,900|29208|-17.6|27|2024-05-14|15/03/2024|||||67900|1|2024-02-07|15/12/2023|||||69200|1
2024-03-03 14:14:33|09136|1169264|375500|1.37T|1370000000000|37,000|113971|11.45|15|2024-05-10|15/03/2024||2168||1915500000000|37000|1|2024-02-01|15/12/2023||1328|2336000000000|2332100000000|41700|1
2024-03-03 14:14:39|09137|979620|068760|4.59T|4590000000000|110,900|290772|78.32|25|2023-05-12|15/03/2023|169.34||90010000000||77524|1|2023-03-06|15/12/2022|156.81||88100000000||65300|1
2024-03-03 14:14:46|09138|979600|067160|1.38T|1380000000000|128,400|138808|48.1|31|2024-05-13|15/03/2024||1613.74||89820000000|128400|1|2024-02-15|15/12/2023|1453.26|1570.01|100400000000|100310000000|118000|1
2024-03-03 14:14:52|09139|979248|035760|1.65T|1650000000000|79,400|73167|-13.22|32|2024-05-09|15/03/2024||||1053720000000|79400|1|2024-02-07|15/12/2023||1959|1259600000000|1259800000000|74500|1
2024-03-03 14:14:58|09140|43497|078930|4.53T|4530000000000|48,050|133289|18.64|42|2024-05-13|15/03/2024||3537||6391770000000|48050|1|2024-02-14|15/12/2023||39.00|6559000000000|6559000000000|51000|1
2024-03-03 14:15:05|09141|979800|096530|1.16T|1160000000000|24,900|272242|2.47|32|2024-05-13|15/03/2024|||||24900|1|2024-02-16|15/12/2023||978.08|100500000000|93900000000|24800|1
2024-03-03 14:15:11|09142|1094002|298050|1.49T|1490000000000|333,500|12697|-24.55|25|2024-05-10|15/03/2024||6027||809230000000|333500|1|2024-01-29|15/12/2023||7562|768150000000|796620000000|340500|1
2024-03-03 14:15:17|09143|43545|005940|4.09T|4090000000000|11,740|440868|26.51|39|2024-04-25|15/03/2024||567.00||448500000000|11740|1|2024-02-02|15/12/2023||498.00|378000000000|377740000000|11130|1
2024-03-03 14:15:23|09144|44004|081660|2.31T|2310000000000|38,400|98918|-4.83|39|2024-05-10|15/03/2024||10519||1128500000000|38400|1|2024-02-23|15/12/2023||-10109|792600000000|791170000000|40650|1
2024-03-03 14:15:30|09145|979520|058470|3.14T|3140000000000|208,000|92938|27.69|31|2024-05-10|15/03/2024||1141||58950000000|208000|1|2024-03-29|15/12/2023||1463.29||56420000000|208000|1
2024-03-03 14:15:36|09146|993306|241560|4.7T|4700000000000|46,950|173089|18.56|31|2024-05-10|15/03/2024||1981.72||2402000000000|46950|1|2024-02-07|15/12/2023|2172.18|2205.52|2319000000000|2441330000000|48900|1
2024-03-03 14:15:43|09147|43362|010620|2.51T|2510000000000|62,900|133760|-11.41|42|2024-05-13|15/03/2024||365||1030800000000|62900|1|2024-02-06|15/12/2023|209|209|1102900000000|1102880000000|68200|1
2024-03-03 14:15:50|09148|43892|019170|629.48B|629480000000|12,000|159623|-38.49|31|2024-05-13|15/03/2024|||||12000|1|2024-03-20|15/12/2023|||||12000|1
2024-03-03 14:15:56|09149|43484|004170|1.65T|1650000000000|174,800|31837|-20|43|2024-05-13|15/03/2024||11359.45||1628940000000|174800|1|2024-02-07|15/12/2023|961.49|9997.06|1720150000000|1720200000000|177800|1
2024-03-03 14:16:04|09150|43838|012510|1.26T|1260000000000|45,550|291536|24.62|33|2024-05-13|15/03/2024||413||92370000000|45550|1|2024-02-06|15/12/2023|518|747|103200000000|91000000000|46400|1
2024-03-03 14:16:10|09151|43352|030000|1.87T|1870000000000|18,500|175085|-7.18|42|2024-05-13|15/03/2024||389.50||961600000000|18500|1|2024-01-30|15/12/2023||471.33|1147000000000|1147000000000|18710|1
2024-03-03 14:16:15|09152|1094000|298020|1.25T|1250000000000|290,000|12221|-37.63|25|2024-05-10|15/03/2024||||1900100000000|290000|1|2024-01-29|15/12/2023|||1767000000000|1852870000000|329000|1
2024-03-03 14:16:21|09153|50596|064350|3.65T|3650000000000|33,450|591929|33.27|31|2024-05-13|15/03/2024||570.63||813000000000|33450|1|2024-01-31|15/12/2023||405.35|989000000000|797800000000|27100|1
2024-03-03 14:16:28|09154|43377|000120|2.48T|2480000000000|124,400|91568|50.06|42|2024-05-15|15/03/2024||2550.68||2922500000000|124400|1|2024-02-07|15/12/2023|3719|3719|3061000000000|3060930000000|142800|1
2024-03-03 14:16:34|09155|43590|001450|2.47T|2470000000000|31,500|219421|-6.39|36|2024-05-16|15/03/2024||6590.77||2926330000000|31500|1|2024-02-23|15/12/2023|246.97|2628.77|2505350000000|2807710000000|33700|1
2024-03-03 14:16:44|09156|43527|036460|2.49T|2490000000000|29,000|282038|3.94|43|2024-05-13|15/03/2024||6843||13289900000000|29000|1|2024-02-27|15/12/2023||3667|10609000000000|10609080000000|29850|1
2024-03-03 14:16:51|09157|942842|112610|2.14T|2140000000000|51,700|153903|-25.5|31|2024-05-13|15/03/2024||487.86||626220000000|51700|1|2024-04-01|15/12/2023||864.04||454070000000|51700|1
2024-03-03 14:16:57|09158|979336|041510|1.83T|1830000000000|78,200|120048|-39.47|32|2024-05-13|15/03/2024||1109||237860000000|78200|1|2024-02-07|15/12/2023|-800.96|985.7|250000000000|247970000000|72900|1
2024-03-03 14:17:03|09159|43485|120110|1.13T|1130000000000|38,750|61568|-16.58|32|2024-05-14|15/03/2024||||1269750000000|38750|1|2024-02-27|15/12/2023||2519|1301400000000|1334650000000|40400|1
2024-03-03 14:17:10|09160|43503|006280|1.35T|1350000000000|117,900|19308|-2.32|38|2024-05-13|15/03/2024||362.00||369930000000|117900|1|2024-02-13|15/12/2023||518.23|404900000000|409900000000|115100|1
2024-03-03 14:17:16|09161|43364|004000|1.21T|1210000000000|47,500|63600|-20.57|41|2024-04-24|15/03/2024||2547||430360000000|47500|1|2024-02-07|15/12/2023||2107|411300000000|400880000000|50700|1
2024-03-03 14:17:22|09162|43775|008560|3.26T|3260000000000|6,100|1430928|-7.29|27|2023-05-12|15/03/2023||206.00|||6100|1|2023-01-30|15/12/2022|265.96|964|14202200000000|341000000000|6620|1
2024-03-03 14:17:28|09163|43356|012450|9.48T|9480000000000|187,500|240226|100.11|42|2024-05-14|15/03/2024||1836||2403800000000|187500|1|2024-02-23|15/12/2023||3153|3442000000000|2897520000000|158000|1
2024-03-03 14:17:33|09164|43415|017800|1.42T|1420000000000|39,900|45793|43.53|39|2024-05-13|15/03/2024|||||39900|1|2024-04-01|15/12/2023|||||39900|1
2024-03-03 14:17:40|09165|43955|039490|3.47T|3470000000000|125,700|53355|24.21|32|2024-05-08|15/03/2024||24787||395130000000|125700|1|2024-02-29|15/12/2023|-22244|-22244|-133000000000|-166400000000|124900|1
2024-03-03 14:17:46|09166|44087|139130|1.47T|1470000000000|8,860|459990|13.59|42|2024-04-25|15/03/2024||713.05||555600000000|8860|1|2024-02-07|15/12/2023|-219.94|50.32|512000000000|494000000000|9240|1
2024-03-03 14:17:53|09167|43517|000880|2.19T|2190000000000|29,400|192423|12.43|42|2024-05-13|15/03/2024||1555||14938000000000|29400|1|2024-02-29|15/12/2023||4990|15272000000000|16095670000000|29450|1
2024-03-03 14:17:59|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
2024-03-03 14:18:03|09169|44106|||||||31|2024-04-30|15/03/2024||2104.6||515830000000|13160|1|2024-02-06|15/12/2023|470.81|1208.9|473000000000|482000000000|12000|1
2024-03-03 14:18:11|09170|43537|002380|1.95T|1950000000000|265,500|21121|4.12|43|2024-05-13|15/03/2024||||1606000000000|265500|1|2024-02-07|15/12/2023|||1582400000000|1546300000000|267000|1
2024-03-03 14:18:17|09171|979251|035900|2.44T|2440000000000|73,700|234078|-4.9|30|2024-05-14|15/03/2024||763.89||142570000000|73700|1|2024-03-19|15/12/2023||995.57||161030000000|73700|1
2024-03-03 14:18:24|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
2024-03-03 14:18:30|09173|43499|001040|3.06T|3060000000000|96,900|88495|10.24|41|2024-05-13|15/03/2024||3486||10529500000000|96900|1|2024-03-27|15/12/2023||3193.95||10807060000000|96900|1
2024-03-03 14:18:36|09174|43443|002790|2.17T|2170000000000|26,650|123018|-35|32|2024-05-14|15/03/2024||468.00||1114450000000|26650|1|2024-01-30|15/12/2023|63.69|82.34|1020000000000|1027370000000|27350|1
2024-03-03 14:18:42|09175|1057402|282330|2.28T|2280000000000|132,100|71326|-26.9|28|2024-05-13|15/03/2024||1703.72||1978540000000|132100|1|2024-02-07|15/12/2023|2233.28|2233.28|2040200000000|2091030000000|136500|1
2024-03-03 14:18:47|09176|979797|095700|329.53B|329530000000|7,950|159129|-44.33|29|2024-05-13|15/03/2024||229.00||9000000000|7950|1|2024-02-28|15/12/2023||-226.98||2000000000|8120|1
2024-03-03 14:18:53|09177|980144|240810|1.57T|1570000000000|32,800|174317|8.07|31|2024-05-13|15/03/2024||-259.16||129130000000|32800|1|2024-02-21|15/12/2023|-153.17|285.32|225400000000|221240000000|30200|1
2024-03-03 14:19:00|09178|43405|028670|2.6T|2600000000000|4,865|5654290|-26.06|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
2024-03-03 14:19:06|09179|979975|145020|2.06T|2060000000000|183,900|43077|40.6|31|2024-05-13|15/03/2024||1515.12||81950000000|183900|1|2024-02-14|15/12/2023|1813.29|1813.29|88900000000|91100000000|152500|1
2024-03-03 14:19:12|09180|43816|011000|199.97B|199970000000|2,555|338121|-64.9|25|2023-05-15|15/03/2023|-170.39||7390000000||5520|1|2023-03-22|15/12/2022|-188.93||9850000000||6680|1
2024-03-03 14:19:17|09181|43783|008930|2.8T|2800000000000|41,200|153944|27.95|30|2024-05-13|15/03/2024|||||41200|1|2024-03-04|15/12/2023|||||41200|1
2024-03-03 14:19:23|09182|44084|138040|15.79T|15790000000000|83,100|306875|99.04|29|2024-05-13|15/03/2024||||943100000000|83100|1|2024-02-22|15/12/2023|1913.71|2656.56|661220000000|845460000000|75000|1
2024-03-03 14:19:28|09183|979860|108320|1.22T|1220000000000|75,200|70008|-17.27|32|2024-05-13|15/03/2024||1658.9||463330000000|75200|1|2024-01-25|15/12/2023||2919.67|512700000000|512700000000|79100|1
2024-03-03 14:19:34|09184|979402|048260|2.78T|2780000000000|1,900,000|3924|915.5|30|2023-11-14|15/09/2023||3132||338900000000|1900000|1|2023-08-21|15/06/2023||3053||329600000000|1900000|1
2024-03-03 14:19:39|09185|1142473|278280|896.68B|896680000000|90,300|38259|-66.05|24|2024-05-07|15/03/2024||1355||45550000000|90300|1|2024-03-13|15/12/2023||2250||48050000000|90300|1
2024-03-03 14:19:46|09186|43447|011210|1.6T|1600000000000|60,100|65071|4.34|42|2024-04-26|15/03/2024||1731||2203890000000|60100|1|2024-01-31|15/12/2023|683.95|1718|2111100000000|2259360000000|57300|1
2024-03-03 14:19:51|09187|1161063|336370|907.63B|907630000000|12,100|250134|-48.89|20|2024-04-18|15/03/2024||-166.41|||12100|1|2024-02-07|15/12/2023|-596.67|24.24|128000000000|126300000000|11420|1
2024-03-03 14:19:58|09188|43536|047040|1.64T|1640000000000|3,980|708234|-9.55|42|2024-05-13|15/03/2024||249.44||2735180000000|3980|1|2024-01-30|15/12/2023||278.00|2778000000000|2778040000000|4035|1
2024-03-03 14:20:04|09189|979610|067630|1.48T|1480000000000|14,090|689049|29.38|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
2024-03-03 14:20:09|09190|1055288|253450|1.36T|1360000000000|45,200|47783|-43.92|30|2024-05-09|15/03/2024||591.56||171430000000|45200|1|2024-02-07|15/12/2023|396.73|396.73|161050000000|161040000000|46850|1
2024-03-03 14:20:16|09191|43751|007070|2.28T|2280000000000|22,300|141165|-21.62|38|2024-05-14|15/03/2024||339.26||2847040000000|22300|1|2024-02-06|15/12/2023|-374.01|-1124.75|2932000000000|2931850000000|23200|1
2024-03-03 14:20:23|09192|43486|052690|2.7T|2700000000000|70,900|78184|9.24|41|2024-05-14|15/03/2024||390.00||111500000000|70900|1|2024-04-01|15/12/2023||453.00||197200000000|70900|1
2024-03-03 14:20:29|09193|43436|042660|7.23T|7230000000000|23,600|481173|-4.07|42|2024-05-13|15/03/2024||154.53||2472100000000|23600|1|2024-02-21|15/12/2023|-619.68|-683.25|2230960000000|2200380000000|22050|1
2024-03-03 14:20:35|09194|43372|069960|1.15T|1150000000000|52,400|78943|-5.07|42|2024-05-13|15/03/2024||3127.82||1154670000000|52400|1|2024-02-07|15/12/2023|-8952.06|2384.37|1135200000000|1135150000000|58500|1
2024-03-03 14:20:42|09195|43446|088350|2.37T|2370000000000|3,150|1424674|16.88|44|2024-05-14|15/03/2024||287.72||2990000000000|3150|1|2024-02-21|15/12/2023|51.06|197.31||3584410000000|3390|1
2024-03-03 14:20:49|09196|43368|001230|260.32B|260320000000|8,370|247739|-42.51|43|2024-05-13|15/03/2024|||||8370|1|2024-04-01|15/12/2023||||2128000000000|8370|1
2024-03-03 14:20:55|09197|979666|078340|486.28B|486280000000|42,600|40930|-36.51|32|2024-05-09|15/03/2024||-443||176440000000|42600|1|2024-02-15|15/12/2023|-1186|-344|164500000000|164330000000|48100|1
2024-03-03 14:21:00|09198|1165861|357780|2.11T|2110000000000|272,000|26226|16.24|17|2024-05-13|15/03/2024||3527.09||194700000000|272000|1|2024-02-28|15/12/2023|2733.22|2733.22|189100000000|188320000000|263000|1
2024-03-03 14:21:06|09199|979174|026960|1.73T|1730000000000|17,490|54595|-8.72|29|2024-05-10|15/03/2024|||||17490|1|2024-03-29|15/12/2023|||||17490|1
2024-03-03 14:21:13|09200|979813|098460|1.26T|1260000000000|19,210|1729288|15.31|32|2024-05-14|15/03/2024||||61600000000|19210|1|2024-02-02|15/12/2023|||58900000000|53500000000|17110|1
2024-03-03 14:21:18|09201|979202|032500|566.25B|566250000000|14,220|296302|-41|30|2024-05-13|15/03/2024||-160.00||38000000000|14220|1|2024-04-01|15/12/2023||-177||53200000000|14220|1
2024-03-03 14:21:24|09202|979963|140410|1.2T|1200000000000|40,450|93209|166.12|29|2024-05-13|15/03/2024|||||40450|1|2024-02-28|15/12/2023|||||38150|1
2024-03-03 14:21:31|09203|43509|006260|2.41T|2410000000000|87,900|100800|24.15|42|2024-05-14|15/03/2024||3664||6122050000000|87900|1|2024-02-14|15/12/2023||3139|5894600000000|5873400000000|93000|1
2024-03-03 14:21:38|09204|43383|023530|2.19T|2190000000000|77,600|60241|-11.42|43|2024-05-13|15/03/2024||1686.98||3614500000000|77600|1|2024-02-08|15/12/2023|2812.42|2204.54|3632950000000|3632360000000|91100|1
2024-03-03 14:21:43|09205|979969|141080|1.5T|1500000000000|53,200|574983|42.82|24|2023-03-13|15/12/2022|-1036.31||9510000000||36600|1|2022-11-14|15/09/2022|-134.74||6390000000||36100|1
2024-03-03 14:21:50|09206|43458|000080|1.39T|1390000000000|19,970|120398|-16.96|42|2024-05-10|15/03/2024||461.71||637650000000|19970|1|2024-04-01|15/12/2023||140.78||633600000000|19970|1
2024-03-03 14:21:56|09207|1093998|294870|1.28T|1280000000000|19,870|370493|89.96|25|2024-05-13|15/03/2024||617.97||954000000000|19870|1|2024-01-25|15/12/2023||522.00|1149000000000|1149000000000|15680|1
2024-03-03 14:22:02|09208|979909|122870|758.55B|758550000000|40,900|167436|-28.37|31|2024-05-13|15/03/2024||798.93||106830000000|40900|1|2024-02-22|15/12/2023||2327|97700000000|99240000000|43250|1
2024-03-03 14:22:08|09209|979037|005290|1.91T|1910000000000|37,200|321465|3.91|31|2024-05-13|15/03/2024|||||37200|1|2024-02-27|15/12/2023||||382000000000|36150|1
2024-03-03 14:22:14|09210|1155483|272210|3.12T|3120000000000|16,670|579695|33.47|22|2024-05-08|15/03/2024||531.50||489900000000|16670|1|2024-02-23|15/12/2023||113.83|782000000000|776910000000|16840|1
2024-03-03 14:22:20|09211|43964|051600|1.67T|1670000000000|37,200|96353|14.29|42|2024-05-15|15/03/2024||943.00||332300000000|37200|1|2024-02-14|15/12/2023||1003|440400000000|389250000000|34500|1
2024-03-03 14:22:27|09212|940989|192820|1.22T|1220000000000|107,600|67550|25.41|31|2024-05-13|15/03/2024||1043||483000000000|107600|1|2024-04-01|15/12/2023||2344.5||466740000000|107600|1
2024-03-03 14:22:33|09213|43535|047050|9.55T|9550000000000|56,100|396086|145.51|42|2024-05-10|15/03/2024||1080||8779800000000|56100|1|2024-01-31|15/12/2023||527.00|7912150000000|7912080000000|51400|1
2024-03-03 14:22:39|09214|44065|111770|1.93T|1930000000000|44,000|76800|2.33|31|2024-05-13|15/03/2024||||768930000000|44000|1|2024-02-28|15/12/2023||2551|857500000000|868280000000|47100|1
2024-03-03 14:22:45|09215|43476|010120|1.88T|1880000000000|64,100|105312|23.03|38|2024-05-13|15/03/2024||1006||1049620000000|64100|1|2024-01-30|15/12/2023||824.00|1030200000000|1030200000000|67900|1
2024-03-03 14:22:52|09216|43502|093370|786.9B|786900000000|8,340|221165|-39.39|40|2024-05-13|15/03/2024||||176000000000|8340|1|2024-04-01|15/12/2023||222.78||169800000000|8340|1
2024-03-03 14:22:58|09217|979307|039030|2.47T|2470000000000|204,500|89340|178.23|32|2024-05-13|15/03/2024||1255||88200000000|204500|1|2024-02-07|15/12/2023||1026|82150000000|78670000000|179000|1
2024-03-03 14:23:04|09218|43427|029780|4.01T|4010000000000|37,550|72449|24.13|42|2024-04-23|15/03/2024||1389.27||1000000000000|37550|1|2024-02-08|15/12/2023||1233.76|933000000000|933100000000|35000|1
2024-03-03 14:23:10|09219|1156086|235980|490.95B|490950000000|14,620|593837|-24.33|18|2023-05-12|15/03/2023|-662.75||||21300|1|2023-03-13|15/12/2022|-698.15||||19230|1
2024-03-03 14:23:16|09220|43791|009240|803.46B|803460000000|48,400|16090|-10.37|41|2024-05-13|15/03/2024||354||489000000000|48400|1|2024-02-07|15/12/2023|427.99|427.99|502000000000|502000000000|49050|1
2024-03-03 14:23:30|09221|43501|042670|1.61T|1610000000000|8,050|1087239|-9.85|42|2024-05-13|15/03/2024||384.25||1256000000000|8050|1|2024-02-02|15/12/2023||231.50|982000000000|1129240000000|7730|1
2024-03-03 14:23:35|09222|994082|215600|487.75B|487750000000|4,745|820825|-20.52|24|2023-02-06|15/12/2022|-80.61||980900000||6600|1|2022-11-14|15/09/2022|-139.1||2360000000||9660|1
2024-03-03 14:23:42|09223|43392|003410|3.46T|3460000000000|6,980|907311|21.6|39|2024-05-13|15/03/2024||4.00||420000000000|6980|1|2024-04-01|15/12/2023||139.50||520000000000|6980|1
2024-03-03 14:23:49|09224|43506|004800|1.19T|1190000000000|59,800|22806|-11.41|42|2024-05-13|15/03/2024||609.00||867000000000|59800|1|2024-01-29|15/12/2023||764.00|1028000000000|1028000000000|61100|1
2024-03-03 14:23:56|09225|50597|185750|1.37T|1370000000000|108,200|79296|40.43|31|2024-05-13|15/03/2024||1958||351700000000|108200|1|2024-04-01|15/12/2023||1289||501310000000|108200|1
2024-03-03 14:24:02|09226|989514|237690|1.2T|1200000000000|63,600|69732|-18.46|31|2024-05-13|15/03/2024||251.34||61750000000|63600|1|2024-02-01|15/12/2023||366.24|119700000000|114150000000|61900|1
2024-03-03 14:24:09|09227|43454|004990|2.17T|2170000000000|30,200|204207|-1.15|42|2024-05-13|15/03/2024||||3742000000000|30200|1|2024-02-28|15/12/2023|||3815000000000|3961500000000|28350|1
2024-03-03 14:24:15|09228|979716|085660|942.14B|942140000000|16,730|190213|18.07|31|2024-05-10|15/03/2024|||||16730|1|2024-02-28|15/12/2023|||||16560|1
2024-03-03 14:24:22|09229|979561|064760|1.11T|1110000000000|94,700|28067|-7.52|31|2024-05-13|15/03/2024||||56000000000|94700|1|2024-04-01|15/12/2023||||61650000000|94700|1
2024-03-03 14:24:28|09230|43494|004370|2.01T|2010000000000|348,000|17157|-2.93|42|2024-05-13|15/03/2024||10066.03||897930000000|348000|1|2024-03-14|15/12/2023||8338.03||864430000000|348000|1
2024-03-03 14:24:35|09231|979308|039200|845.8B|845800000000|22,150|172407|22.38|29|2024-05-10|15/03/2024|||||22150|1|2024-03-29|15/12/2023|||||22150|1
2024-03-03 14:24:41|09232|979532|060250|520.06B|520060000000|13,450|576015|1.05|32|2024-05-13|15/03/2024||278.75||241100000000|13450|1|2024-02-14|15/12/2023|214.25|214.25|268400000000|257530000000|11310|1
2024-03-03 14:24:47|09233|43456|000210|1.04T|1040000000000|47,600|58881|-17.65|42|2024-05-13|15/03/2024||771.00||1365000000000|47600|1|2024-02-07|15/12/2023||-1343||1280000000000|58100|1
2024-03-03 14:24:52|09234|1142481|298380|1.09T|1090000000000|22,800|379191|9.62|21|2023-05-15|15/03/2023|509.21||40380000000||21700|1|2023-03-14|15/12/2022|-372.95||9900000000||21650|1
2024-03-03 14:24:58|09235|1123978|307950|4.09T|4090000000000|149,300|74142|31.08|24|2024-05-14|15/03/2024||1416.4||741650000000|149300|1|2024-01-26|15/12/2023|1492.99|1617.64|899400000000|899400000000|175000|1
2024-03-03 14:25:05|09236|43516|000150|1.45T|1450000000000|91,000|59392|-10.34|42|2024-05-14|15/03/2024|||||91000|1|2024-03-19|15/12/2023||650.49||5313330000000|91000|1
2024-03-03 14:25:11|09237|979714|084990|205.88B|205880000000|4,200|622632|-59.81|29|2024-05-13|15/03/2024|||||4200|1|2024-04-01|15/12/2023|||||4200|1
2024-03-03 14:25:18|09238|43512|001120|987.32B|987320000000|27,450|163309|-15.41|40|2024-05-13|15/03/2024||2228||3760300000000|27450|1|2024-02-02|15/12/2023||3124|3714850000000|3616650000000|29250|1
2024-03-03 14:25:23|09239|43351|009420|1.76T|1760000000000|34,800|307099|115.61|29|2024-04-26|15/03/2024||41.40||33180000000|34800|1|2024-04-01|15/12/2023||20.91||33370000000|34800|1
2024-03-03 14:25:29|09240|1006368|183490|143.76B|143760000000|1,690|266673|9.03|29|2024-05-13|15/03/2024|||||1690|1|2024-04-01|15/12/2023|||||1690|1
2024-03-03 14:25:35|09241|1153711|013890|299.45B|299450000000|14,880|74264|-47.03|24|2024-05-13|15/03/2024|||||14880|1|2024-02-06|15/12/2023||||291000000000|14630|1
2024-03-03 14:25:41|09242|979505|056190|816.3B|816300000000|24,950|104986|-31.92|32|2024-05-14|15/03/2024||882.4||482990000000|24950|1|2024-02-14|15/12/2023|957.01|464.52|705370000000|705390000000|26300|1
2024-03-03 14:25:48|09243|43669|003690|1.15T|1150000000000|8,040|336502|18.67|35|2024-05-09|15/03/2024|||||8040|1|2024-03-04|15/12/2023|||||8040|1
2024-03-03 14:25:54|09244|44102|161890|1.09T|1090000000000|47,450|79977|11.78|31|2024-05-14|15/03/2024||662||572500000000|47450|1|2024-02-27|15/12/2023|-1891.57|1264.01|551700000000|545820000000|46200|1
2024-03-03 14:26:00|09245|43954|039130|1.02T|1020000000000|65,800|87150|3.13|36|2024-05-13|15/03/2024||||107900000000|65800|1|2024-02-06|15/12/2023||981.2|119500000000|132750000000|67300|1
2024-03-03 14:26:06|09246|980115|222800|907.61B|907610000000|28,500|235903|1.42|31|2024-05-01|15/03/2024||628.00||305500000000|28500|1|2024-04-01|15/12/2023||-2040||303930000000|28500|1
2024-03-03 14:26:12|09247|979403|048410|822.18B|822180000000|20,650|212670|-21.48|24|2023-03-17|15/12/2022|-280.87||1710000000||20300|1|2022-11-14|15/09/2022|84.72||2380000000||24950|1
2024-03-03 14:26:18|09248|1141769|268600|244.94B|244940000000|6,680|3941079|-46.35|21|2023-03-23|15/12/2022|-761.76||5590000000||9530|1|2022-11-14|15/09/2022|-423.77||4720000000||13450|1
2024-03-03 14:26:25|09249|43957|042700|8.21T|8210000000000|84,800|731186|444.64|31|2024-05-14|15/03/2024||276.00||68030000000|84800|1|2024-01-18|15/12/2023||420.00|52200000000|52070000000|52400|1
2024-03-03 14:26:31|09250|979234|034230|1.09T|1090000000000|12,660|233172|-25|32|2024-05-13|15/03/2024||167.32||244960000000|12660|1|2024-02-15|15/12/2023|-61.89|-88.6|241810000000|241870000000|13120|1
2024-03-03 14:26:37|09251|1166423|323990|441.47B|441470000000|19,200|142616|-41.04|12|2023-05-12|15/03/2023|-147.32||||37400|1|2023-03-15|15/12/2022|-140.44||||33974|1
2024-03-03 14:26:42|09252|979022|000250|1.63T|1630000000000|71,600|146008|25.61|30|2024-05-13|15/03/2024|||||71600|1|2024-02-28|15/12/2023|||||69400|1
2024-03-03 14:26:49|09253|979168|025980|570.06B|570060000000|6,290|442034|-12.76|31|2024-05-13|15/03/2024|||||6290|1|2024-04-01|15/12/2023|||||6290|1
2024-03-03 14:26:56|09254|43518|007310|1.38T|1380000000000|401,000|3697|-8.34|43|2024-05-13|15/03/2024||||876600000000|401000|1|2024-02-05|15/12/2023||||882600000000|415000|1
2024-03-03 14:27:04|09255|43393|003000|448.38B|448380000000|6,550|344177|-21.18|36|2024-05-14|15/03/2024|||||6550|1|2024-03-29|15/12/2023|||||6550|1
2024-03-03 14:27:09|09256|43936|032350|685.76B|685760000000|9,050|267755|-34.61|29|2024-05-10|15/03/2024|||||9050|1|2024-04-01|15/12/2023||||114550000000|9050|1
2024-03-03 14:27:16|09257|43470|005690|324.02B|324020000000|5,400|217476|-44.16|30|2023-02-06|15/12/2022|-2.56||11930000000|17800000000|10600|1|2022-11-07|15/09/2022|64.64||17260000000||10200|1
2024-03-03 14:27:22|09258|979729|086900|1.06T|1060000000000|158,000|43989|-30.24|32|2024-05-13|15/03/2024||||58900000000|158000|1|2024-03-19|15/12/2023||||67230000000|158000|1
2024-03-03 14:27:28|09259|43711|005250|752.28B|752280000000|16,500|59263|4.56|25|2023-05-15|15/03/2023|-564.72||438300000000||16100|1|2023-03-21|15/12/2022|858.59||506400000000||15290|1
2024-03-03 14:27:35|09260|43459|010780|833.66B|833660000000|27,650|39881|-39.5|41|2024-05-13|15/03/2024||||420000000000|27650|1|2024-02-07|15/12/2023||501.00|491000000000|444200000000|26500|1
2024-03-03 14:27:41|09261|43764|007700|648.95B|648950000000|16,610|71914|-35.5|31|2024-05-13|15/03/2024|||||16610|1|2024-03-28|15/12/2023|||||16610|1
2024-03-03 14:27:47|09262|43386|004490|1.04T|1040000000000|79,600|80239|51.04|41|2024-05-13|15/03/2024|||||79600|1|2024-04-01|15/12/2023||||433000000000|79600|1
2024-03-03 14:27:53|09263|43650|003090|899.6B|899600000000|22,000|92190|27.31|29|2024-05-13|15/03/2024||590.60||441200000000|22000|1|2024-04-01|15/12/2023||1006||448720000000|22000|1
2024-03-03 14:27:59|09264|979836|101490|925.33B|925330000000|44,000|136031|29.41|31|2024-05-14|15/03/2024|||||44000|1|2024-03-29|15/12/2023||||54000000000|44000|1
2024-03-03 14:28:06|09265|43992|079160|756.63B|756630000000|6,180|457343|-63.86|38|2024-05-14|15/03/2024||-50.31||465300000000|6180|1|2024-02-07|15/12/2023||-50.31|361000000000|361000000000|5560|1
2024-03-03 14:28:14|09266|43353|069620|1.32T|1320000000000|114,600|23754|-2.05|39|2024-05-13|15/03/2024||||319930000000|114600|1|2024-02-06|15/12/2023|||319600000000|329330000000|111700|1
2024-03-03 14:28:19|09267|979751|089980|311.65B|311650000000|19,990|72920|-38.77|31|2024-05-10|15/03/2024|||||19990|1|2024-04-01|15/12/2023|||||19990|1
2024-03-03 14:28:26|09268|980024|192080|903.73B|903730000000|46,350|60276|21.97|31|2024-05-14|15/03/2024||1675||153130000000|46350|1|2024-02-14|15/12/2023|2038.93|1987.5|153500000000|157000000000|42800|1
2024-03-03 14:28:32|09269|43439|001740|1.3T|1300000000000|6,550|952126|58.79|38|2024-05-13|15/03/2024||93.00||2265750000000|6550|1|2024-02-13|15/12/2023||83.00|2407100000000|2407100000000|8080|1
2024-03-03 14:28:38|09270|980007|178920|618.16B|618160000000|21,050|54077|-39.68|31|2024-05-14|15/03/2024||242.00||54840000000|21050|1|2024-02-06|15/12/2023||689.00|53400000000|53400000000|23750|1
2024-03-03 14:28:44|09271|43482|103140|1.18T|1180000000000|43,150|135533|10.93|42|2024-05-13|15/03/2024||1722||1033420000000|43150|1|2024-02-07|15/12/2023||1427|1114000000000|1181460000000|39550|1
2024-03-03 14:28:50|09272|979624|069080|490.92B|490920000000|16,660|89994|-6.77|31|2024-05-13|15/03/2024||400||68050000000|16660|1|2024-02-07|15/12/2023|840|646|70700000000|70670000000|17420|1
2024-03-03 14:28:56|09273|989513|144510|596.4B|596400000000|39,700|47104|-10.38|29|2024-05-10|15/03/2024||||46000000000|39700|1|2024-01-31|15/12/2023|||48300000000|48300000000|40950|1
2024-03-03 14:29:03|09274|43933|031430|589.05B|589050000000|16,500|63452|-27.63|35|2024-05-13|15/03/2024||429.00||312580000000|16500|1|2024-02-06|15/12/2023||922.76|392500000000|392500000000|16740|1
2024-03-03 14:29:09|09275|43490|020000|410.64B|410640000000|19,120|77714|-26.46|42|2024-05-13|15/03/2024||1616||406550000000|19120|1|2024-02-06|15/12/2023||1268|453200000000|453130000000|20300|1
2024-03-03 14:29:16|09276|979711|084370|836.7B|836700000000|37,650|165885|42.61|32|2024-05-08|15/03/2024||164.85||64100000000|37650|1|2024-01-31|15/12/2023|198.3|198.3|70600000000|70640000000|43500|1
2024-03-03 14:29:21|09277|979696|082270|482.86B|482860000000|12,250|103635|-18.87|24|2023-03-13|15/12/2022|-390.19||14870000000||14950|1|2022-11-14|15/09/2022|-62.15||19940000000||12800|1
2024-03-03 14:29:27|09278|979806|097520|447.49B|447490000000|25,400|61508|-12.41|22|2022-08-16|15/06/2022||1026||338600000000|47850|1|2022-05-17|15/03/2022||1177||330800000000|47850|1
2024-03-03 14:29:33|09279|979406|048530|226.7B|226700000000|6,830|239016|-19.74|29|2024-05-14|15/03/2024|||||6830|1|2024-03-28|15/12/2023|||||6830|1
2024-03-03 14:29:40|09280|979231|033640|449.33B|449330000000|19,760|251303|15.22|30|2024-05-13|15/03/2024|||||19760|1|2024-04-01|15/12/2023|||||19760|1
2024-03-03 14:29:47|09281|979393|046890|560.99B|560990000000|9,950|304800|-7.87|32|2024-05-14|15/03/2024||-88.43||248730000000|9950|1|2024-02-15|15/12/2023|-415.16|7.46|271900000000|270830000000|10650|1
2024-03-03 14:29:53|09282|43504|069260|769.34B|769340000000|20,050|68759|0.25|38|2024-05-01|15/03/2024||||287100000000|20050|1|2024-02-07|15/12/2023|||221200000000|253500000000|20750|1
2024-03-03 14:29:59|09283|43662|003540|1.05T|1050000000000|16,430|93784|25.13|33|2024-05-13|15/03/2024|||||16430|1|2024-03-06|15/12/2023||||195000000000|16430|1
2024-03-03 14:30:06|09284|43511|005850|1.55T|1550000000000|33,750|102095|22.28|43|2024-05-13|15/03/2024||1880||1217000000000|33750|1|2024-02-28|15/12/2023||1218|1272400000000|1274600000000|33250|1
2024-03-03 14:30:12|09285|1167674|363280|134.54B|134540000000|3,800|776557|-69.13|15|2024-05-13|15/03/2024||-57.00||58000000000|3800|1|2024-03-14|15/12/2023||1789||89000000000|3800|1
2024-03-03 14:30:18|09286|979965|140860|1.19T|1190000000000|172,300|28351|26.41|29|2024-05-10|15/03/2024||1291||32150000000|172300|1|2024-02-08|15/12/2023||2180|45900000000|45900000000|161000|1
2024-03-03 14:30:24|09287|43406|025540|655B|655000000000|63,500|31487|10.43|43|2024-05-13|15/03/2024||||331600000000|63500|1|2024-02-27|15/12/2023|||329500000000|329500000000|66600|1
2024-03-03 14:30:30|09288|980069|213420|955.5B|955500000000|38,900|61368|-8.69|31|2024-05-09|15/03/2024||353.16||39450000000|38900|1|2024-04-01|15/12/2023||415.22||46030000000|38900|1
2024-03-03 14:30:37|09289|979945|131970|708.17B|708170000000|42,700|151402|31.79|31|2024-05-13|15/03/2024||||90300000000|42700|1|2024-04-01|15/12/2023||1595||94500000000|42700|1
2024-03-03 14:30:43|09290|1142478|290650|538.77B|538770000000|23,750|88624|4.63|25|2024-05-14|15/03/2024|||||23750|1|2024-03-18|15/12/2023||||21200000000|23750|1
2024-03-03 14:30:49|09291|979724|086450|725.82B|725820000000|16,510|174440|3.77|30|2024-05-13|15/03/2024||||198400000000|16510|1|2024-04-01|15/12/2023||||183150000000|16510|1
2024-03-03 14:30:55|09292|43533|006650|880.09B|880090000000|142,500|20220|-21.79|42|2024-05-14|15/03/2024||1095||692500000000|142500|1|2024-03-29|15/12/2023||1942.51||704020000000|142500|1
2024-03-03 14:31:02|09293|43906|023590|936.37B|936370000000|21,700|82015|0.7|33|2024-05-13|15/03/2024|||||21700|1|2024-04-01|15/12/2023|||||21700|1
2024-03-03 14:31:09|09294|43358|006120|835.87B|835870000000|43,700|36675|36.56|39|2024-05-13|15/03/2024|||||43700|1|2024-02-29|15/12/2023|||||44600|1
2024-03-03 14:31:14|09295|980097|218410|434.53B|434530000000|16,760|159870|-25.51|29|2024-05-13|15/03/2024||118.00||26000000000|16760|1|2024-02-14|15/12/2023||262.00||24000000000|16710|1
2024-03-03 14:31:20|09296|959129|079550|3.12T|3120000000000|143,200|272281|91.19|31|2024-05-13|15/03/2024||1940||802500000000|143200|1|2024-02-07|15/12/2023||1567|680000000000|680000000000|113000|1
2024-03-03 14:31:26|09297|979266|036540|980.51B|980510000000|5,980|4470861|43.58|31|2024-05-10|15/03/2024||||115200000000|5980|1|2024-02-14|15/12/2023|||96900000000|97850000000|6650|1
2024-03-03 14:31:32|09298|43388|005300|1.22T|1220000000000|125,500|21593|-25.21|42|2024-04-30|15/03/2024||3918||955040000000|125500|1|2024-02-05|15/12/2023||633.00|918000000000|913000000000|140100|1
2024-03-03 14:31:38|09299|43717|005440|632.75B|632750000000|4,235|396472|-11.31|38|2024-05-13|15/03/2024||||1140000000000|4235|1|2024-02-08|15/12/2023|||1191000000000|1191000000000|5280|1
2024-03-03 14:31:45|09300|44066|114090|775.05B|775050000000|12,530|180582|-39.47|42|2024-05-14|15/03/2024||364.16||100110000000|12530|1|2024-02-14|15/12/2023|27.6|78.13|90700000000|90700000000|12650|1
2024-03-03 14:31:51|09301|1010643|267270|979.34B|979340000000|53,800|177192|-7.4|30|2024-05-13|15/03/2024||2623||998800000000|53800|1|2024-02-06|15/12/2023||1021|846000000000|864440000000|56700|1
2024-03-03 14:31:57|09302|999108|178320|758.92B|758920000000|20,450|293113|12.86|30|2024-05-10|15/03/2024|||||20450|1|2024-02-13|15/12/2023|||265300000000|290650000000|19190|1
2024-03-03 14:32:04|09303|43437|000640|680.7B|680700000000|108,900|8491|14.15|42|2024-05-14|15/03/2024||2309||160600000000|108900|1|2024-02-01|15/12/2023||1717|302200000000|146100000000|106900|1
2024-03-03 14:32:10|09304|43500|001680|710.09B|710090000000|19,650|73083|-0.35|43|2024-05-13|15/03/2024||||1001000000000|19650|1|2024-04-01|15/12/2023||513.00||1033500000000|19650|1
2024-03-03 14:32:17|09305|43941|033270|366.78B|366780000000|23,750|37176|5.09|34|2024-05-10|15/03/2024|||||23750|1|2024-03-29|15/12/2023|||||23750|1
2024-03-03 14:32:23|09306|955774|210980|612.28B|612280000000|24,700|157528|20.49|31|2024-05-10|15/03/2024||1902||276500000000|24700|1|2024-04-01|15/12/2023||4592||78950000000|24700|1
2024-03-03 14:32:29|09307|979739|088800|178.53B|178530000000|2,565|1487100|-53.53|29|2024-05-10|15/03/2024|||||2565|1|2024-04-01|15/12/2023|||||2565|1
2024-03-03 14:32:36|09308|979755|090460|540.71B|540710000000|17,070|224326|-24.13|32|2024-04-30|15/03/2024||530.62||325390000000|17070|1|2024-02-05|15/12/2023|471.27|1383.05|516700000000|525610000000|18150|1
2024-03-03 14:32:41|09309|979462|053030|338.01B|338010000000|10,930|505690|2.15|29|2024-05-14|15/03/2024||||44100000000|10930|1|2024-03-29|15/12/2023||||46000000000|10930|1
2024-03-03 14:32:47|09310|43660|003520|373.1B|373100000000|2,040|267878|-36.84|29|2024-05-13|15/03/2024|||||2040|1|2024-03-13|15/12/2023|||||2040|1
2024-03-03 14:32:53|09311|979708|083790|264.94B|264940000000|3,530|193533|3.82|24|2023-02-23|15/12/2022|-158.48||16840000000||3400|1|2022-11-14|15/09/2022|-57.44||8090000000||3625|1
2024-03-03 14:32:59|09312|979479|053800|621.03B|621030000000|71,500|53348|-0.97|29|2024-05-10|15/03/2024|||||71500|1|2024-02-09|15/12/2023|||||69700|1
2024-03-03 14:33:06|09313|980038|200130|447.59B|447590000000|15,440|56480|-41.95|31|2024-05-13|15/03/2024|||||15440|1|2024-02-06|15/12/2023|||149950000000|149950000000|16670|1
2024-03-03 14:33:12|09314|43479|105630|803.41B|803410000000|20,400|62192|22.38|41|2024-05-13|15/03/2024||||438200000000|20400|1|2024-03-29|15/12/2023||239.79||386300000000|20400|1
2024-03-03 14:33:18|09315|43363|000240|1.61T|1610000000000|17,020|260828|27.97|41|2024-05-13|15/03/2024|||||17020|1|2024-02-02|15/12/2023|||||17830|1
2024-03-03 14:33:24|09316|960821|089590|896.76B|896760000000|11,130|153776|-31.08|31|2024-05-13|15/03/2024||524.50||483230000000|11130|1|2024-04-01|15/12/2023||810.00||457480000000|11130|1
2024-03-03 14:33:30|09317|43673|003850|783.14B|783140000000|11,890|438666|30.09|37|2024-05-15|15/03/2024||||250600000000|11890|1|2024-01-29|15/12/2023|||218800000000|218800000000|12570|1
2024-03-03 14:33:37|09318|979524|058820|301.4B|301400000000|2,170|437645|-4.41|25|2023-05-12|15/03/2023|18.48||22950000000||2250|1|2023-03-16|15/12/2022|-36.35||21790000000||2015|1
2024-03-03 14:33:43|09319|43483|064960|573.08B|573080000000|44,450|29818|-11.28|40|2024-05-09|15/03/2024||1503.37||241000000000|44450|1|2024-02-29|15/12/2023|2270.15|2270.15|291500000000|291500000000|44650|1
2024-03-03 14:33:49|09320|43605|001820|337.59B|337590000000|32,900|32610|-26.15|31|2024-05-13|15/03/2024||797.00||77750000000|32900|1|2024-03-29|15/12/2023||630.00||74750000000|32900|1
2024-03-03 14:33:56|09321|43402|108670|387.68B|387680000000|40,900|19634|12.36|41|2024-05-13|15/03/2024||||816530000000|40900|1|2024-01-31|15/12/2023|||883000000000|882850000000|39150|1
2024-03-03 14:34:03|09322|43421|007570|255.2B|255200000000|14,200|34816|-23.28|32|2024-05-14|15/03/2024|||||14200|1|2024-04-01|15/12/2023|||||14200|1
2024-03-03 14:34:09|09323|43429|000070|557.97B|557970000000|72,800|10583|-10.57|39|2024-05-13|15/03/2024|||||72800|1|2024-02-28|15/12/2023|||||70700|1
2024-03-03 14:34:15|09324|1056347|272450|652.5B|652500000000|12,500|83483|-25.15|30|2024-05-13|15/03/2024||811.00||365500000000|12500|1|2024-04-01|15/12/2023||253.00||321040000000|12500|1
2024-03-03 14:34:20|09325|1174282|383800|527.55B|527550000000|6,920|131119|-19.06|12|2024-05-13|15/03/2024|||||6920|1|2024-02-06|15/12/2023||||65000000000|7590|1
2024-03-03 14:34:26|09326|980070|214150|2.06T|2060000000000|32,150|132338|58.37|29|2024-05-14|15/03/2024||261.27||50180000000|32150|1|2024-02-14|15/12/2023|192.67|192.67|47000000000|50970000000|28700|1
2024-03-03 14:34:32|09327|43731|005880|638.68B|638680000000|2,055|4705847|-16.12|32|2024-05-13|15/03/2024||-2.50||335200000000|2055|1|2024-02-13|15/12/2023||198.00|357600000000|352200000000|2105|1
2024-03-03 14:34:38|09328|979166|025900|1.26T|1260000000000|68,700|123169|9.92|31|2024-05-13|15/03/2024||||277400000000|68700|1|2024-04-01|15/12/2023||||258500000000|68700|1
2024-03-03 14:34:44|09329|43831|011930|396.14B|396140000000|1,946|1009119|15.35|32|2024-05-13|15/03/2024||||212800000000|1946|1|2024-02-06|15/12/2023||||278400000000|1947|1
2024-03-03 14:34:50|09330|43655|003230|1.27T|1270000000000|170,900|43860|38.27|30|2024-05-13|15/03/2024||||306350000000|170900|1|2024-04-01|15/12/2023||||339280000000|170900|1
2024-03-03 14:34:56|09331|1155106|084850|443.66B|443660000000|21,200|60027|-21.04|22|2024-05-10|15/03/2024||-169.00||156000000000|21200|1|2024-03-20|15/12/2023||307.00||188600000000|21200|1
2024-03-03 14:35:02|09332|979134|022100|8.21T|8210000000000|54,100|2553996|688.63|32|2024-05-10|15/03/2024||||479100000000|54100|1|2024-01-31|15/12/2023||||382100000000|55500|1
2024-03-03 14:35:09|09333|43530|001800|860.24B|860240000000|14,300|66460|-6.29|42|2024-05-13|15/03/2024|||||14300|1|2024-04-01|15/12/2023||||886750000000|14300|1
2024-03-03 14:35:14|09334|991205|241590|424.73B|424730000000|7,010|285751|-25.19|31|2024-05-10|15/03/2024|||||7010|1|2024-03-15|15/12/2023||||375880000000|7010|1
2024-03-03 14:35:20|09335|43420|016380|748.41B|748410000000|7,480|258086|-18.61|32|2024-05-09|15/03/2024|||||7480|1|2024-04-01|15/12/2023|||||7480|1
2024-03-03 14:35:26|09336|1024891|003380|752.8B|752800000000|7,740|394869|-40.78|29|2024-05-14|15/03/2024|||||7740|1|2024-04-01|15/12/2023|||||7740|1
2024-03-03 14:35:31|09337|1123803|192650|752.42B|752420000000|11,010|410614|6.38|24|2024-05-13|15/03/2024|||||11010|1|2024-04-01|15/12/2023||||261850000000|11010|1
2024-03-03 14:35:37|09338|44000|081000|196.93B|196930000000|13,870|19907|-25.67|29|2024-05-14|15/03/2024|||||13870|1|2024-04-01|15/12/2023|||||13870|1
2024-03-03 14:35:44|09339|43983|071840|236.55B|236550000000|10,020|31241|-24.09|37|2024-05-13|15/03/2024||||633830000000|10020|1|2024-03-12|15/12/2023||||627500000000|10020|1
2024-03-03 14:35:49|09340|1031203|271980|242.03B|242030000000|16,610|19259|-12.58|24|2023-05-12|15/03/2023|871.74||191100000000||19520|1|2023-03-16|15/12/2022|-247.35||171400000000||18580|1
2024-03-03 14:35:56|09341|979273|036830|1.44T|1440000000000|69,700|254832|180.48|31|2024-05-13|15/03/2024|||||69700|1|2024-02-14|15/12/2023|||||55000|1
2024-03-03 14:36:02|09342|103240|2330|17.87T|17870000000000|689|37729453|33.53|40|2024-04-18|15/03/2024||8.17||577060000000|689|1|2024-01-18|15/12/2023|9.21|8.65|625530000000|617910000000|581|1
2024-03-03 14:36:06|09343|104387|SSNLF|368.29B|368290000000|40.60|1|0|0||
2024-03-03 14:36:11|09344|1096032|NIO|12.03B|12030000000|5.77|64168823|-39.71|24|2024-05-29|15/03/2024||-1.72||15930000000|5.7800002098083|1|2024-03-05|15/12/2023||-2.34||18160000000|5.7800002098083|1
2024-03-03 14:36:18|09345|103325|2454|1.76T|1760000000000|1,105.00|7855173|42.58|40|2024-04-24|15/03/2024||14.24||124600000000|1105|1|2024-01-31|15/12/2023|16.15|16.14|129560000000|125530000000|963|1
2024-03-03 14:36:25|09346|103233|2317|1.41T|1410000000000|102|23969793|-0.49|40|2024-05-14|15/03/2024||2.25||1415570000000|102|1|2024-03-14|15/12/2023||3.19||1823220000000|102|1
2024-03-03 14:36:32|09347|951042|005935|490.52T|4.9052E+14|63,600|514042|18.44|36|2024-04-25|15/03/2024||713.19||70993970000000|63600|1|2024-01-31|15/12/2023|887|504.56|67780000000000|68772100000000|59800|1
2024-03-03 14:36:38|09348|27012|AMXB|991.05B|991050000000|15.93|73929502|-15.98|38|2024-04-23|15/03/2024||0.293||201470000000|15.930000305176|1|2024-02-13|15/12/2023|0.29|0.223|200710000000|209490000000|14.689999580383|1
2024-03-03 14:36:45|09349|13195|QNBK|140.67B|140670000000|15.23|4653269|-6.05|43|2024-04-08|15/03/2024||0.46||9560000000|15.229999542236|1|2024-01-11|15/12/2023|0.3628|0.36|9840000000|9710000000|16.35000038147|1
2024-03-03 14:36:52|09350|103225|2303|605.19B|605190000000|48.3|63148127|-5.85|31|2024-04-24|15/03/2024||0.8517||53420000000|48.299999237061|1|2024-01-31|15/12/2023|1.06|0.9462|54960000000|54780000000|49.599998474121|1
2024-03-03 14:36:56|09351|993261|HYMLF|40.78B|40780000000|89.00|0|0|0||
2024-03-03 14:37:03|09352|992964|YUMC|17.11B|17110000000|42.96|3621119|-30.81|31|2024-04-30|15/03/2024||0.6668||3070000000|42.950000762939|1|2024-02-06|15/12/2023|0.25|0.16|2500000000|2360000000|35.930000305176|1
2024-03-03 14:37:10|09353|11111|NBKK|7.77T|7770000000000|977|4665141|-6.03|43|2024-04-16|15/03/2024||0.0176||306630000|977|1|2024-02-01|15/12/2023|0.0178|0.0157|300360000|303020000|980|1
2024-03-03 14:37:16|09354|943202|NVTKq|32.43B|32430000000|50.00|343304|0|33|2023-02-14|15/12/2022||4.75||4235000000|54|1|2022-12-06|15/09/2022||4.89||4109000000|70.5|1
2024-03-03 14:37:22|09355|941323|FAB|151.26B|151260000000|13.7|3111687|-2.84|39|2024-04-25|15/03/2024||0.3248||5254000000|13.699999809265|1|2024-02-01|15/12/2023|0.3576|0.3066|7220000000|6650000000|14.640000343323|1
2024-03-03 14:37:29|09356|103439|2881|985.05B|985050000000|67.4|13187545|13.28|40|2024-05-16|15/03/2024||1.3||57860000000|67.400001525879|1|2024-03-22|15/12/2023||0.534||53360000000|67.400001525879|1
2024-03-03 14:37:34|09357|52704|WMMVF|69.25B|69250000000|67.53|46219|-1.87|0||
2024-03-03 14:37:40|09358|103227|2308|762.38B|762380000000|293.5|7075390|1.91|40|2024-04-25|15/03/2024||2.71||95480000000|293.5|1|2024-02-29|15/12/2023|3.45|3.48|100020000000|100020000000|289|1
2024-03-03 14:37:45|09359|1165509|XPEV|9.35B|9350000000|9.95|12165797|3.43|14|2024-05-21|15/03/2024||-1.01||12560000000|9.9499998092651|1|2024-03-19|15/12/2023||-2.97||12670000000|9.9499998092651|1
2024-03-03 14:37:50|09360|1164093|LI|43.64B|43640000000|43.54|7278776|73.47|17|2024-05-08|15/03/2024||2.41||34050000000|43.540000915527|1|2024-02-26|15/12/2023|4.22|3.17|41730000000|39750000000|34.799999237061|1
2024-03-03 14:37:56|09361|27101|GFNORTEO|510.08B|510080000000|176.9|4771802|10.67|43|2024-04-16|15/03/2024||5.03||35980000000|176.89999389648|1|2024-01-18|15/12/2023|4.55|4.65|34680000000|35360000000|164.69000244141|1
2024-03-03 14:38:03|09362|103440|2882|654.98B|654980000000|44.65|16134389|4.08|40|2024-05-20|15/03/2024||0.88||100730000000|44.650001525879|1|2024-03-15|15/12/2023||0.475||60190000000|44.650001525879|1
2024-03-03 14:38:09|09363|103009|1303|463.95B|463950000000|58.5|4974209|-22.1|40|2024-05-08|15/03/2024||0.2625||66920000000|58.5|1|2024-03-22|15/12/2023||0.1057||82090000000|58.5|1
2024-03-03 14:38:15|09364|968966|BGNE|17.22B|17220000000|165.02|300133|-31.62|31|2024-05-02|15/03/2024||-2.31||670180000|165.02000427246|1|2024-02-26|15/12/2023|-3.53|-3.54|634400000|635610000|155.10000610352|1
2024-03-03 14:38:21|09365|27102|FEMSAUBD|690.06B|690060000000|212.48|2359812|25.64|38|2024-04-29|15/03/2024||1.83||182310000000|212.47999572754|1|2024-02-23|15/12/2023|2.57|2.3|189830000000|192580000000|228.41000366211|1
2024-03-03 14:38:28|09366|103449|2891|584.57B|584570000000|29.05|39735542|29.69|40|2024-05-13|15/03/2024||0.735||42410000000|29.049999237061|1|2024-02-29|15/12/2023|0.38|0.455|34770000000|37280000000|29|1
2024-03-03 14:38:35|09367|103294|2412|938.65B|938650000000|121|6604247|2.98|40|2024-04-30|15/03/2024||1.23||55500000000|121|1|2024-01-30|15/12/2023|1.06|1.05|61860000000|62280000000|120|1
2024-03-03 14:38:42|09368|103008|1301|455.79B|455790000000|71.6|5833227|-21.06|39|2024-04-09|15/03/2024||0.6285||51020000000|71.599998474121|1|2024-03-21|15/12/2023||0.0283||49060000000|71.599998474121|1
2024-03-03 14:38:50|09369|103176|2002|381.05B|381050000000|24.45|23594531|-20.36|40|2024-05-03|15/03/2024||0.1325||94350000000|24.450000762939|1|2024-02-23|15/12/2023|0.1419|0.1417|90130000000|90230000000|25.14999961853|1
2024-03-03 14:38:56|09370|27109|GMEXICOB|650.13B|650130000000|83.16|4597585|-6.16|42|2024-04-25|15/03/2024||0.093||3800000000|83.160003662109|1|2024-02-01|15/12/2023|0.08|0.0792|3460000000|3500000000|88.809997558594|1
2024-03-03 14:39:03|09371|8736|OTPB|4.87T|4870000000000|17,425.0|499605|65.17|43|2024-05-10|15/03/2024|||||17425|1|2024-03-08|15/12/2023||1014.78||591930000000|17425|1
2024-03-03 14:39:09|09372|945654|GLOB|9.4B|9400000000|222.42|428467|29.54|37|2024-05-16|15/03/2024||1.53||569850000|222.2799987793|1|2024-02-15|15/12/2023|1.62|1.61|580700000|579450000|234.16999816895|1
2024-03-03 14:39:16|09373|11109|KFH|12.35T|12350000000000|810|12125827|3.48|43|2024-05-02|15/03/2024||||208000000|810|1|2024-02-01|15/12/2023|||380000000|380000000|772|1
2024-03-03 14:39:23|09374|101600|TLKM|388.32T|3.8832E+14|3,920|80212951|0.51|41|2024-05-06|15/03/2024||72.63|||3920|1|2024-03-14|15/12/2023||67.55||39868000000000|3920|1
2024-03-03 14:39:30|09375|50014|2688|72.23B|72230000000|64|3114969|-45.53|28|2024-05-07|15/03/2024|||||64|1|2024-03-21|15/12/2023||3.89||58730000000|64|1
2024-03-03 14:39:37|09376|103729|6415|153.74B|153740000000|401.5|3337437|-32.63|31|2024-05-10|15/03/2024||0.6845||4110000000|401.5|1|2024-03-12|15/12/2023||0.6583||4330000000|401.5|1
2024-03-03 14:39:44|09377|103444|2886|541.68B|541680000000|38.55|14996591|17.53|38|2024-05-23|15/03/2024||0.5695||16930000000|38.549999237061|1|2024-04-11|15/12/2023||0.4396||16580000000|38.549999237061|1
2024-03-03 14:39:51|09378|50012|2333|181.69B|181690000000|8.95|21747733|-16.04|40|2024-04-19|15/03/2024|||||8.9499998092651|1|2024-01-22|15/12/2023|0.4025|0.4025|53910000000|53930000000|9.1499996185303|1
2024-03-03 14:39:58|09379|941318|EAND|158.45B|158450000000|18.22|1750126|-28.61|39|2024-04-23|15/03/2024||0.2262||13560000000|18.219999313354|1|2024-02-21|15/12/2023|0.3|0.3609|13740000000|13740000000|19.059999465942|1
2024-03-03 14:40:04|09380|1073087|BILI|4.14B|4140000000|10.05|6014253|-55.55|29|2024-05-13|15/03/2024||-1.24||5480000000|10.050000190735|1|2024-03-07|15/12/2023||-1.49||6310000000|10.050000190735|1
2024-03-03 14:40:10|09381|1081842|3711|594.98B|594980000000|138|10718143|27.78|31|2024-04-25|15/03/2024||1.41||133770000000|138|1|2024-02-01|15/12/2023|2.13|1.94|160580000000|160610000000|136|1
2024-03-03 14:40:17|09382|103663|5871|280.94B|280940000000|174|4477451|-23.01|40|2024-05-09|15/03/2024||4.26||23480000000|174|1|2024-02-26|15/12/2023|3.55|4.04|25060000000|25820000000|176|1
2024-03-03 14:40:23|09383|992761|ZTO|16.34B|16340000000|20.31|3386017|-17.84|31|2024-05-15|15/03/2024||2.54||9760000000|20.309999465942|1|2024-03-19|15/12/2023||2.73||10950000000|20.309999465942|1
2024-03-03 14:40:30|09384|996195|CPALLn|516.53B|516530000000|57.5|19884624|-7.26|31|2024-05-08|15/03/2024||0.51||235770000000|57.5|1|2024-02-23|15/12/2023|0.61|0.61|233730000000|236460000000|57.25|1
2024-03-03 14:40:36|09385|8560|0291|108.36B|108360000000|33.4|11877472|-45.11|34|2024-03-20|15/12/2023||0.25||16519000000|33.400001525879|1|2023-11-17|15/09/2023||1.72||42827000000|40.200000762939|1
2024-03-03 14:40:44|09386|103442|2884|397.08B|397080000000|25.35|17103829|2.84|40|2024-05-08|15/03/2024||0.46||17780000000|25.35000038147|1|2024-02-26|15/12/2023|0.385|0.38|18500000000|16750000000|24.39999961853|1
2024-03-03 14:40:50|09387|996213|PTTn|971.14B|971140000000|34|34701387|7.94|31|2024-05-09|15/03/2024||0.875||620540000000|34|1|2024-02-15|15/12/2023|1.15|0.8664|807110000000|789680000000|34.75|1
2024-03-03 14:40:56|09388|102993|1216|430.7B|430700000000|75.8|6706267|10.82|40|2024-05-09|15/03/2024||0.8926||142690000000|75.800003051758|1|2024-03-08|15/12/2023||0.7355||137590000000|75.800003051758|1
2024-03-03 14:41:03|09389|103388|2603|352.49B|352490000000|165|36980647|1.23|31|2024-05-14|15/03/2024||1.97||80200000000|165|1|2024-02-28|15/12/2023|2.86|2.46|69700000000|67370000000|159.5|1
2024-03-03 14:41:07|09390|1097278|1801|64.42B|64420000000|39.7|9439460|-6.04|1|2023-03-29|15/12/2022||-1.81||2459000000|38.200000762939|1|
2024-03-03 14:41:14|09391|27024|CEMEXCPO|194.14B|194140000000|13.4|43849831|32.28|32|2024-04-25|15/03/2024||0.2401||71050000000|13.39999961853|1|2024-02-08|15/12/2023|0.0171|0.2295|72530000000|73950000000|14.859999656677|1
2024-03-03 14:41:21|09392|103026|1326|328.13B|328130000000|56.1|4059396|-20.54|40|2024-05-03|15/03/2024||0.09||84020000000|56.099998474121|1|2024-03-25|15/12/2023||0.222||70050000000|56.099998474121|1
2024-03-03 14:41:26|09393|50130|CPIJ|237.42B|237420000000|205,050|216385|18.35|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
2024-03-03 14:41:33|09394|50209|SSWJ|55.65B|55650000000|1,966|11594632|-47.22|36|2024-05-10|15/03/2024|||||1966|1|2024-03-05|15/12/2023||-0.3783||58090000000|1966|1
2024-03-03 14:41:40|09395|12548|ENBD|108.96B|108960000000|17.25|2853493|32.69|43|2024-04-17|15/03/2024||0.7474||10830000000|17.25|1|2024-01-26|15/12/2023|0.6258|0.6316|10310000000|10310000000|18.39999961853|1
2024-03-03 14:41:45|09396|103257|2357|339.44B|339440000000|457|5006636|60.92|40|2024-05-10|15/03/2024||5.58||115600000000|457|1|2024-03-20|15/12/2023||6.98||120740000000|457|1
2024-03-03 14:41:51|09397|103492|3034|364.5B|364500000000|599|4823772|45.92|40|2024-05-07|15/03/2024||7.47||24760000000|599|1|2024-02-08|15/12/2023|8.76|8.53|27150000000|27160000000|506|1
2024-03-03 14:41:58|09398|996216|SCCn|324B|324000000000|270|1676953|-17.68|31|2024-04-24|15/03/2024||8.6||145190000000|270|1|2024-02-22|15/12/2023|-0.95|-0.4807|120620000000|120620000000|268|1
2024-03-03 14:42:05|09399|41491|SQMB|14.18T|14180000000000|49,460.00|506936|-28.5|43|2024-05-22|15/03/2024||1100.26||1176670000000|49460|1|2024-02-29|15/12/2023|686.58|993.68|1268340000000|1231630000000|45111|1
2024-03-03 14:42:12|09400|32488|1288|1.57T|1570000000000|3.23|103340293|15.36|43|2024-04-26|15/03/2024||0.19||183176000000|3.2300000190735|1|2024-03-28|15/12/2023||0.17||161490000000|3.2300000190735|1
2024-03-03 14:42:17|09401|996187|AOTn|935.71B|935710000000|65.5|23152951|-7.09|0||
2024-03-03 14:42:24|09402|103443|2885|346.41B|346410000000|27.3|16792944|21.06|39|2024-05-22|15/03/2024||0.54||20210000000|27.299999237061|1|2024-03-26|15/12/2023||0.46||15920000000|27.299999237061|1
2024-03-03 14:42:31|09403|103274|2379|289.77B|289770000000|565|3643230|48.88|40|2024-05-01|15/03/2024||4.79||23070000000|565|1|2024-02-01|15/12/2023|4.25|4.25|22590000000|22590000000|469.5|1
2024-03-03 14:42:37|09404|102981|1101|241.37B|241370000000|32.05|11806380|-15.1|40|2024-05-14|15/03/2024||0.27||25680000000|32.049999237061|1|2024-02-23|15/12/2023|0.43|0.5536|31870000000|30690000000|32.549999237061|1
2024-03-03 14:42:44|09405|21010|BAP|13.67B|13670000000|171.91|260397|30.32|43|2024-05-09|15/03/2024||4.18||1280000000|171.91000366211|1|2024-02-09|15/12/2023|2.74|2.81|1250000000|1330000000|152.10000610352|1
2024-03-03 14:42:52|09406|103450|2892|368.42B|368420000000|27.05|11363269|2.66|40|2024-05-29|15/03/2024||0.41||16700000000|27.049999237061|1|2024-03-01|15/12/2023|0.37|0.32|17460000000|18220000000|27.10000038147|1
2024-03-03 14:42:59|09407|16304|HTHT|11.49B|11490000000|36.03|1903346|-30.72|43|2024-05-22|15/03/2024||1.49|||36.029998779297|1|2024-03-13|15/12/2023||2.29||5450000000|36.029998779297|1
2024-03-03 14:43:05|09408|100019|0268|30.02B|30020000000|8.36|20187757|-48.77|20|2024-05-14|15/03/2024|||||8.3599996566772|1|2024-03-13|15/12/2023||-0.01||3258000000|8.3599996566772|1
2024-03-03 14:43:11|09409|41378|GFIJ|225.04B|225040000000|25,185|2158139|45.88|32|2024-05-09|15/03/2024||0.21|||25185|1|2024-02-22|15/12/2023|0.25|0.25|||25347|1
2024-03-03 14:43:17|09410|943822|0586|13.76B|13760000000|7.6|9358467|-54.6|23|2024-05-29|15/03/2024|||||7.5999999046326|1|2024-03-25|15/12/2023|||||7.5999999046326|1
2024-03-03 14:43:24|09411|32492|2601|234.74B|234740000000|15.24|12883830|-30.25|41|2024-04-25|15/03/2024||1.04|||15.239999771118|1|2024-03-29|15/12/2023||0.605||153654000000|15.239999771118|1
2024-03-03 14:43:30|09412|103495|3037|271.25B|271250000000|178|15370952|30.4|40|2024-04-23|15/03/2024||1.42||25910000000|178|1|2024-02-25|15/12/2023|1.9|1.5|25690000000|26660000000|188|1
2024-03-03 14:43:37|09413|13893|2899|369.86B|369860000000|12.84|26396182|1.1|41|2024-04-30|15/03/2024||0.21|||12.840000152588|1|2024-03-22|15/12/2023||0.2743||77960000000|12.840000152588|1
2024-03-03 14:43:44|09414|103664|5880|379.5B|379500000000|25.80|7788961|-2.27|31|2024-05-14|15/03/2024|||||25.799999237061|1|2024-03-25|15/12/2023|||||25.799999237061|1
2024-03-03 14:43:49|09415|1168688|6690|238.36B|238360000000|24.3|8856264|-15.03|14|2024-04-25|15/03/2024|||||24.299999237061|1|2024-03-27|15/12/2023||0.4264||70420000000|24.299999237061|1
2024-03-03 14:43:56|09416|103276|2382|913.52B|913520000000|237|37001496|194.04|40|2024-05-10|15/03/2024||2.21||269060000000|237|1|2024-03-27|15/12/2023||2.48||296480000000|237|1
2024-03-03 14:44:01|09417|1163128|6969|34B|34000000000|5.54|7571375|-48.51|6|2022-08-24|15/06/2022|||||15.760000228882|1|2022-06-01|15/03/2022|||||19.280000686646|1
2024-03-03 14:44:07|09418|32500|0992|112.76B|112760000000|9.09|66103568|24.52|42|2024-05-23|15/03/2024||0.0164||13020000000|9.0900001525879|1|2024-02-22|15/12/2023|0.0264|0.0248|15720000000|15360000000|8.5600004196167|1
2024-03-03 14:44:13|09419|101040|1088|791.71B|791710000000|30.55|17194129|24.95|35|2024-04-26|15/03/2024||0.6897||86080000000|30.549999237061|1|2024-03-22|15/12/2023||0.8452||93530000000|30.549999237061|1
2024-03-03 14:44:19|09420|985212|BIDJ|149.12B|149120000000|44,460|704898|10.92|13|2023-02-21|15/12/2022|9.7||91750000000||37600|1|2022-08-24|15/06/2022|7.85||75510000000||32820|1
2024-03-03 14:44:25|09421|102323|SMPH|937.13B|937130000000|32.45|8618795|-8.59|37|2024-05-06|15/03/2024||0.37|||32.450000762939|1|2024-02-28|15/12/2023|0.3179|0.3179|31310000000|27130000000|32.299999237061|1
2024-03-03 14:44:31|09422|103469|3008|343.01B|343010000000|2,570.00|1035217|15.25|40|2024-04-11|15/03/2024||32.51||12100000000|2570|1|2024-02-27|15/12/2023|35.69|39|17880000000|17890000000|2625|1
2024-03-03 14:44:39|09423|49990|0916|120.83B|120830000000|5.52|23883193|-44.91|42|2024-04-24|15/03/2024|||||5.5199999809265|1|2024-03-28|15/12/2023||0.22||21620000000|5.5199999809265|1
2024-03-03 14:44:46|09424|13874|0384|39.3B|39300000000|7.23|6722100|-37.89|28|2024-02-28|15/12/2023||1.38||101419000000|7.1100001335144|1|2023-11-27|15/09/2023||0.78||48020000000|7.4000000953674|1
2024-03-03 14:44:52|09425|996186|ADVANCn|612.69B|612690000000|206|3640966|1.48|31|2024-05-09|15/03/2024||2.67|||206|1|2024-02-06|15/12/2023|2.35|2.33|51320000000|51320000000|219|1
2024-03-03 14:44:59|09426|103218|2207|369.36B|369360000000|663|250175|8.69|39|2024-05-08|15/03/2024||12.41||75600000000|663|1|2024-03-26|15/12/2023||9.24||71750000000|663|1
2024-03-03 14:45:06|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
2024-03-03 14:45:11|09428|996189|BDMSn|444.98B|444980000000|28|33201143|0|0||
2024-03-03 14:45:18|09429|103393|2609|171.64B|171640000000|49.15|86711031|-26.75|39|2024-05-09|15/03/2024||-0.41||35580000000|49.150001525879|1|2024-03-25|15/12/2023||0.0833||32740000000|49.150001525879|1
2024-03-03 14:45:25|09430|103445|2887|216.48B|216480000000|17.35|13098218|6.44|40|2024-05-15|15/03/2024||0.39||14830000000|17.35000038147|1|2024-02-23|15/12/2023|0.32|0.33|14990000000|14990000000|17.39999961853|1
2024-03-03 14:45:32|09431|103441|2883|210.49B|210490000000|12.5|28133404|-4.58|36|2024-05-29|15/03/2024||0.24|||12.5|1|2024-04-17|15/12/2023||0.49|||12.5|1
2024-03-03 14:45:40|09432|13206|IQCD|78.04B|78040000000|12.9|3331076|-8.51|43|2024-04-22|15/03/2024||0.18||2890000000|12.89999961853|1|2024-02-07|15/12/2023|0.14|0.1871|2810000000|2970000000|11.85000038147|1
2024-03-03 14:45:47|09433|1050117|ZLAB|2.08B|2080000000|21.1|669769|-48.42|30|2024-05-07|15/03/2024||-0.7679||79720000|21.10000038147|1|2024-02-27|15/12/2023|-1.63|-0.8558|65820000|72140000|20.989999771118|1
2024-03-03 14:45:54|09434|941316|ADCB|63.23B|63230000000|8.64|4254784|10.05|39|2024-05-08|15/03/2024||0.2599||4560000000|8.6400003433228|1|2024-01-30|15/12/2023|0.3276|0.3353|4660000000|4470000000|9.0500001907349|1
2024-03-03 14:45:59|09435|1115063|2359|175.09B|175090000000|50.25|7557602|-42.04|24|2024-04-22|15/03/2024||0.4369||12250000000|50.25|1|2024-03-19|15/12/2023||0.7291||11800000000|50.25|1
2024-03-03 14:46:05|09436|1164709|BEKE|16.28B|16280000000|13.28|6355799|-32.83|14|2024-05-16|15/03/2024||1.63||17450000000|13.279999732971|1|2024-03-13|15/12/2023||1.65||19010000000|13.279999732971|1
2024-03-03 14:46:12|09437|13889|2328|239.78B|239780000000|10.78|26886842|47.47|31|2024-04-25|15/03/2024|||||10.779999732971|1|2024-03-22|15/12/2023||0.14||222359000000|10.779999732971|1
2024-03-03 14:46:19|09438|103293|2409|131.12B|131120000000|17.1|43739158|-9.76|40|2024-04-25|15/03/2024||-0.593||59570000000|17.10000038147|1|2024-01-31|15/12/2023|-0.2|-0.1985|63350000000|63350000000|18.5|1
2024-03-03 14:46:27|09439|103438|2880|298.09B|298090000000|21.85|7229538|-3.96|39|2024-05-26|15/03/2024||0.31||12448000000|21.85000038147|1|2024-03-11|15/12/2023||0.32||12510000000|21.85000038147|1
2024-03-03 14:46:32|09440|1012812|6488|242.86B|242860000000|560|1612|11.11|31|2024-04-30|15/03/2024||8.5||16800000000|560|1|2024-02-29|15/12/2023|8.84|8.66|16760000000|16890000000|555|1
2024-03-03 14:46:39|09441|103546|3481|137.85B|137850000000|15.2|102668977|1|40|2024-05-07|15/03/2024||-0.382||48910000000|15.199999809265|1|2024-02-22|15/12/2023|-0.36|-0.3145|53400000000|53180000000|15.89999961853|1
2024-03-03 14:46:46|09442|103459|2912|281.22B|281220000000|270.5|873018|1.12|40|2024-05-01|15/03/2024||2.71||79170000000|270.5|1|2024-02-27|15/12/2023|2.36|2.12|81450000000|82420000000|270.5|1
2024-03-03 14:46:52|09443|103237|2327|235.99B|235990000000|563|2030562|4.45|31|2024-04-18|15/03/2024||10.88||27870000000|563|1|2024-02-29|15/12/2023|11.37|10.99|27360000000|27350000000|539|1
2024-03-03 14:46:58|09444|102177|ALI|519.99B|519990000000|34.8|9688450|22.75|37|2024-05-08|15/03/2024||0.475||33890000000|34.799999237061|1|2024-02-20|15/12/2023|0.415|0.38|49610000000|49220000000|33.950000762939|1
2024-03-03 14:47:05|09445|32497|0914|125.18B|125180000000|17.18|5626084|-44.13|41|2024-04-24|15/03/2024||0.38|||17.180000305176|1|2024-03-20|15/12/2023||0.46|||17.180000305176|1
2024-03-03 14:47:10|09446|1177479|NPHJ|40.8B|40800000000|10,406.45|1136557|-31.49|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
2024-03-03 14:47:16|09447|990796|1658|500.16B|500160000000|4.16|41109870|-17.62|25|2024-04-25|15/03/2024|||||4.1599998474121|1|2024-03-29|15/12/2023||0.09||82530000000|4.1599998474121|1
2024-03-03 14:47:22|09448|103501|3045|297.61B|297610000000|98.4|2855397|1.23|40|2024-04-30|15/03/2024||1.01||48710000000|98.400001525879|1|2024-02-21|15/12/2023|1.2|1.22|53600000000|53630000000|98.599998474121|1
2024-03-03 14:47:30|09449|13194|QISB|47.61B|47610000000|20.15|1994502|8.33|43|2024-04-09|15/03/2024||0.46||1700000000|20.14999961853|1|2024-01-17|15/12/2023|0.51|0.4|1700000000|1630000000|20.219999313354|1
2024-03-03 14:47:36|09450|50547|CEZP|431.6B|431600000000|804.00|205537|-24.22|40|2024-05-14|15/03/2024|||||804|1|2024-03-21|15/12/2023||||88360000000|804|1
2024-03-03 14:47:43|09451|1012654|5876|216.08B|216080000000|44.55|3554807|-5.81|30|2024-04-29|15/03/2024|||||44.549999237061|1|2024-03-08|15/12/2023||0.73||11940000000|44.549999237061|1
2024-03-03 14:47:49|09452|103285|2395|336.51B|336510000000|392|1091236|9.34|38|2024-04-26|15/03/2024||2.7||15230000000|392|1|2024-03-13|15/12/2023||2.6||15300000000|392|1
2024-03-03 14:47:56|09453|103448|2890|247.11B|247110000000|19.95|16813253|17.01|40|2024-05-28|15/03/2024||0.36||12280000000|19.950000762939|1|2024-03-07|15/12/2023||0.25||9890000000|19.950000762939|1
2024-03-03 14:48:03|09454|41375|AMSJ|192.15B|192150000000|73,140|253463|-28.29|34|2024-04-23|15/03/2024|||||73140|1|2024-02-21|15/12/2023||9564||83474000000|72103|1
2024-03-03 14:48:09|09455|50024|6030|327.6B|327600000000|14.76|8913290|-13.28|36|2023-03-27|15/12/2022||0.35|||16.920000076294|1|2022-10-28|15/09/2022||0.34||76524000000|12.380000114441|1
2024-03-03 14:48:19|09456|1155056|6186|35.27B|35270000000|3.89|11827758|-40.52|0||
2024-03-03 14:48:25|09457|1089444|0788|167.21B|167210000000|0.95|216435474|6.74|27|2024-04-16|15/03/2024|||||0.94999998807907|1|2024-03-04|15/12/2023||0.03||47557000000|0.94999998807907|1
2024-03-03 14:48:32|09458|8582|3328|451.22B|451220000000|5.18|16850010|7.69|43|2024-04-26|15/03/2024||0.28||61464000000|5.1799998283386|1|2024-03-28|15/12/2023||0.2833||55170000000|5.1799998283386|1
2024-03-03 14:48:54|09459|26963|GAPB|126.91B|126910000000|251.16|1148564|-27.41|43|2024-04-25|15/03/2024||3.72||7330000000|251.16000366211|1|2024-02-27|15/12/2023|3.86|4.21|9130000000|7560000000|259.07998657227|1
2024-03-03 14:49:00|09460|1096239|TME|16.26B|16260000000|10.39|8288587|27.8|23|2024-05-13|15/03/2024||0.87||6420000000|10.390000343323|1|2024-03-19|15/12/2023||0.8929||6670000000|10.390000343323|1
2024-03-03 14:49:05|09461|103248|2345|281.21B|281210000000|504|3198365|76.53|34|2024-05-09|15/03/2024||4.64||21210000000|504|1|2024-03-21|15/12/2023||4.77||22500000000|504|1
2024-03-03 14:49:12|09462|13955|SCCO|62.36B|62360000000|80.67|928760|2.63|43|2024-04-25|15/03/2024||0.764||2510000000|80.660003662109|1|2024-02-02|15/12/2023|0.58|0.7486|2300000000|2490000000|83.790000915527|1
2024-03-03 14:49:19|09463|992966|GDS|1.28B|1280000000|6.71|1467926|-67.43|31|2024-05-15|15/03/2024||-2.17||2640000000|6.710000038147|1|2024-03-13|15/12/2023||-2.49||2580000000|6.710000038147|1
2024-03-03 14:49:44|09464|102197|||||||37|2024-04-22|15/03/2024||3.62||70820000000|154|1|2024-02-26|15/12/2023|3.71|3.65|75120000000|75120000000|153.60000610352|1
2024-03-03 14:49:50|09465|102322|SM|1.15T|1150000000000|937|308526|4.58|37|2024-05-08|15/03/2024||16.59||149190000000|937|1|2024-02-28|15/12/2023|16.52|16.52|175590000000|175590000000|921|1
2024-03-03 14:49:57|09466|27010|TLEVISACPO|28.11B|28110000000|10.15|3884049|-47.81|38|2024-04-30|15/03/2024||-0.0285||17160000000|10.14999961853|1|2024-02-22|15/12/2023|-3.38|-0.1077|18410000000|18410000000|11.409999847412|1
2024-03-03 14:50:02|09467|1012588|5347|118.99B|118990000000|72.6|7539|-20.74|31|2024-04-30|15/03/2024||0.6146||9260000000|72.599998474121|1|2024-02-02|15/12/2023|1.44|1.39|9670000000|9670000000|72.5|1
2024-03-03 14:50:09|09468|29715|VIPS|10.5B|10500000000|19.36|3041950|29.5|41|2024-05-22|15/03/2024||4.23||28650000000|19.360000610352|1|2024-02-28|15/12/2023|5.79|5.03|34700000000|33330000000|17.340000152588|1
2024-03-03 14:50:16|09469|1096151|1772|82.46B|82460000000|26.8|4947141|-51.62|30|2024-04-23|15/03/2024||0.8299||9090000000|26.799999237061|1|2024-03-29|15/12/2023||0.2269||5500000000|26.799999237061|1
2024-03-03 14:50:21|09470|50049|0881|34.31B|34310000000|14.38|4536563|-63.13|28|2024-05-29|15/03/2024|||||14.380000114441|1|2024-03-13|15/12/2023||1.16||85006000000|14.380000114441|1
2024-03-03 14:50:27|09471|12865|COMI|215.56B|215560000000|71.26|7445479|38.37|32|2024-05-06|15/03/2024||||7207000000|71.26000213623|1|2024-02-12|15/12/2023|2.24|2.41|17670000000|16420000000|79.550003051758|1
2024-03-03 14:50:38|09472|996211|PTTEPn|595.5B|595500000000|150|7665763|-2.28|31|2024-04-25|15/03/2024||3.85||72200000000|150|1|2024-02-01|15/12/2023|4.58|4.39|84990000000|77350000000|150|1
2024-03-03 14:50:45|09473|102170|AC|428.29B|428290000000|691|352725|5.98|37|2024-05-10|15/03/2024||18.97||84760000000|691|1|2024-03-13|15/12/2023||17.8||80570000000|691|1
2024-03-03 14:50:52|09474|13191|MARK|23.53B|23530000000|2.53|17781700|-7.33|43|2024-04-17|15/03/2024||||902000000|2.5299999713898|1|2024-01-22|15/12/2023|0.018|0.007|4490000000|976790000|2.5460000038147|1
2024-03-03 14:50:59|09475|13887|1919|171.65B|171650000000|8.45|22653812|-5.27|40|2024-04-26|15/03/2024|||||8.4499998092651|1|2024-03-29|15/12/2023||0.3||46190000000|8.4499998092651|1
2024-03-03 14:51:09|09476|50000|1193|54.38B|54380000000|23.5|3971505|-29.85|35|2024-04-08|15/03/2024|||||23.5|1|2024-03-22|15/12/2023||||53129000000|23.5|1
2024-03-03 14:51:15|09477|32499|0168|95.5B|95500000000|51.1|4179230|-37.45|41|2024-05-01|15/03/2024|||||51.099998474121|1|2024-03-27|15/12/2023||-0.7162||3320000000|51.099998474121|1
2024-03-03 14:51:22|09478|103623|4938|226.2B|226200000000|84.9|7306989|24.3|40|2024-05-09|15/03/2024||1.22||307260000000|84.900001525879|1|2024-03-13|15/12/2023||1.8||350550000000|84.900001525879|1
2024-03-03 14:51:28|09479|8544|0004|83.12B|83120000000|27.2|1764207|52.3|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
2024-03-03 14:51:37|09480|27075|BIMBOA|314.83B|314830000000|71.68|1838662|-18.61|43|2024-04-24|15/03/2024||1||97860000000|71.680000305176|1|2024-02-19|15/12/2023|0.8645|1.11|101880000000|104060000000|77.769996643066|1
2024-03-03 14:51:42|09481|50181|CLSJ|71.71B|71710000000|29,448|595656|9.68|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
2024-03-03 14:51:49|09482|9215|0836|82.16B|82160000000|17.08|10237225|1.3|34|2024-04-25|15/03/2024|||||17.079999923706|1|2024-03-21|15/12/2023|||||17.079999923706|1
2024-03-03 14:51:57|09483|103223|2301|259.44B|259440000000|112.5|14589202|54.75|39|2024-04-25|15/03/2024||1.23||32990000000|112.5|1|2024-02-27|15/12/2023|1.51|1.71|36910000000|37750000000|107|1
2024-03-03 14:52:05|09484|12547|EMAR|73.27B|73270000000|8.29|8077149|45.95|43|2024-05-09|15/03/2024||0.2577||7470000000|8.289999961853|1|2024-02-07|15/12/2023|0.2088|0.2096|6580000000|6560000000|7.4299998283386|1
2024-03-03 14:52:11|09485|100117|1918|10.16B|10160000000|1.21|170544850|-73.58|25|2024-05-29|15/03/2024|||||1.210000038147|1|2024-03-28|15/12/2023|||||1.210000038147|1
2024-03-03 14:52:18|09486|941317|ALDAR|43.32B|43320000000|5.51|9580513|17.74|39|2024-05-14|15/03/2024||0.1187||4450000000|5.5100002288818|1|2024-02-09|15/12/2023|0.1|0.0988|4400000000|3750000000|5.1300001144409|1
2024-03-03 14:52:25|09487|13894|3323|24.97B|24970000000|2.96|17040467|-60.79|35|2024-04-26|15/03/2024||0.1|||2.960000038147|1|2024-03-22|15/12/2023||0.05||128047000000|2.960000038147|1
2024-03-03 14:52:31|09488|41422|CHILE|11.2T|11200000000000|110.91|99026750|28.22|39|2024-05-02|15/03/2024||2.65||775640000000|110.91000366211|1|2024-01-29|15/12/2023|3.82|3.4|863800000000|835340000000|102.19999694824|1
2024-03-03 14:52:37|09489|11169|ZAIN|2.18T|2180000000000|509|3778856|-9.53|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
2024-03-03 14:52:44|09490|103446|2888|129.75B|129750000000|8.22|28512984|-5.84|40|2024-05-23|15/03/2024||0.19||4470000000|8.2200002670288|1|2024-03-28|15/12/2023||0.2||-7570000000|8.2200002670288|1
2024-03-03 14:52:51|09491|39228|MBT|4.26T|4260000000000|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
2024-03-03 14:52:58|09492|103399|2615|140.03B|140030000000|49.9|19335190|-38.47|40|2024-05-06|15/03/2024||-0.045||26490000000|49.900001525879|1|2024-03-13|15/12/2023||0.065||22700000000|49.900001525879|1
2024-03-03 14:53:04|09493|990779|1548|32.91B|32910000000|15.5|10434318|-32.17|7|2022-03-21|15/12/2021|-0.96|||2070000000|24.5|1|2021-03-26|15/12/2020|-0.37||||13.960000038147|1
2024-03-03 14:53:10|09494|18288|SAMD|809.1B|809100000000|120.05|18312492|49.97|38|2024-05-30|15/03/2024||1.9||258880000000|120.05000305176|1|2024-02-11|15/12/2023|0.8|0.9125|256980000000|249470000000|121.25|1
2024-03-03 14:53:16|09495|959032|0354|13.73B|13730000000|5.23|23472696|-9.04|19|2024-05-29|15/03/2024|||||5.2300000190735|1|2024-03-26|15/12/2023||0.16||10686000000|5.2300000190735|1
2024-03-03 14:53:21|09496|1057321|GULFn|501.59B|501590000000|42.75|9163472|-14.93|0||
2024-03-03 14:53:27|09497|103273|2377|161.37B|161370000000|191|6556446|36.92|39|2024-04-25|15/03/2024||2.96||48370000000|191|1|2024-03-18|15/12/2023||2.97||51370000000|191|1
2024-03-03 14:53:35|09498|27014|ASURB|146.71B|146710000000|489.02|543076|-9.54|37|2024-04-22|15/03/2024||9.77||7450000000|489.01998901367|1|2024-02-26|15/12/2023|8.52|8.9|6880000000|6130000000|510.17999267578|1
2024-03-03 14:53:42|09499|103739|8046|136.02B|136020000000|210.5|3487295|-18.73|34|2024-05-02|15/03/2024||0.7853||7930000000|210.5|1|2024-02-29|15/12/2023|1.3|1.04|9310000000|9450000000|210.5|1
2024-03-03 14:53:48|09500|103077|1476|154.74B|154740000000|564|543391|21.16|39|2024-05-02|15/03/2024||5.13||8550000000|564|1|2024-02-29|15/12/2023|5.27|5.5|8500000000|8910000000|536|1
2024-03-03 14:53:56|09501|103341|2474|134.03B|134030000000|197|2122308|4.79|40|2024-05-01|15/03/2024||3.45||3390000000|197|1|2024-02-22|15/12/2023|4.38|3.61|3260000000|3940000000|199|1
2024-03-03 14:54:02|09502|32490|0151|50.32B|50320000000|4.26|4519531|-15.98|24|2024-02-20|15/12/2023|||||4.3899998664856|1|2023-11-28|15/09/2023||0.14||10991000000|4.6599998474121|1
2024-03-03 14:54:08|09503|32484|0322|49.13B|49130000000|8.72|7660705|-32.3|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
2024-03-03 14:54:16|09504|42646|OTEr|5.7B|5700000000|13.7|374775|-5.06|42|2024-05-15|15/03/2024||0.32||811270000|13.699999809265|1|2024-02-22|15/12/2023|0.3376|0.3029|930200000|900800000|13.89999961853|1
2024-03-03 14:54:24|09505|20685|DQ|1.5B|1500000000|22.89|1181461|-56|40|2024-05-22|15/03/2024||0.69||498700000|22.889999389648|1|2024-02-28|15/12/2023|0.94|0.84|477100000|529400000|19.489999771118|1
2024-03-03 14:54:30|09506|103731|6505|688.73B|688730000000|72.3|2057373|-13.83|40|2024-05-03|15/03/2024||0.6925||169370000000|72.300003051758|1|2024-02-29|15/12/2023|0.4729|0.164|174950000000|175260000000|71.699996948242|1
2024-03-03 14:54:36|09507|102243|ICT|575.98B|575980000000|283.2|1641781|41.6|35|2024-05-09|15/03/2024||0.05|||283.20001220703|1|2024-03-01|15/12/2023|0.05|0.05|||289|1
2024-03-03 14:54:43|09508|996212|PTTGCn|167.95B|167950000000|37.25|9409746|-22.4|31|2024-05-10|15/03/2024||1.59|||37.25|1|2024-02-12|15/12/2023|1.13|0.8008|163860000000|157160000000|35.5|1
2024-03-03 14:54:50|09509|100143|3888|29.56B|29560000000|22.15|5334116|-20.47|41|2024-05-21|15/03/2024||0.235||2250000000|22.14999961853|1|2024-03-20|15/12/2023||0.1543||2300000000|22.14999961853|1
2024-03-03 14:54:56|09510|943516|2202|119.31B|119310000000|6.03|21808718|-55.13|38|2024-04-25|15/03/2024||0.2618||71390000000|6.0300002098083|1|2024-03-29|15/12/2023||0.5378||192390000000|6.0300002098083|1
2024-03-03 14:55:03|09511|49994|1066|23.13B|23130000000|5.06|8656016|-60.59|32|2024-05-15|15/03/2024|||||5.0599999427795|1|2024-03-26|15/12/2023||0.289||6784000000|5.0599999427795|1
2024-03-03 14:55:08|09512|49970|||||||37|2024-04-26|15/03/2024||0.19|||4.6999998092651|1|2024-03-29|15/12/2023||0.05|||4.6999998092651|1
2024-03-03 14:55:16|09513|11115|AGLT|1.53T|1530000000000|604|3586843|0|43|2024-05-13|15/03/2024|||||604|1|2024-02-20|15/12/2023|||||605|1
2024-03-03 14:55:22|09514|37875|LPPP|33.23B|33230000000|17,910|5351|85.6|50|2024-06-20|15/04/2024||106.46||4270000000|17910|1|2024-04-25|15/01/2024||267.13||4790000000|17910|1
2024-03-03 14:55:28|09515|1012156|3105|65.92B|65920000000|155.5|3645|-6.89|31|2024-04-25|15/03/2024||0.5477||4240000000|155.5|1|2024-03-04|15/12/2023||0.919||4840000000|155.5|1
2024-03-03 14:55:35|09516|49993|0998|301.14B|301140000000|4.19|26391842|11.14|41|2024-04-25|15/03/2024|||||4.1900000572205|1|2024-01-29|15/12/2023|0.26|0.26|51800000000||3.8199999332428|1
2024-03-03 14:55:42|09517|102122|BIC_p1|31.41T|31410000000000|32,260.0|502630|1.45|40|2024-05-08|15/03/2024||1444.62||6927810000000|32260|1|2024-02-20|15/12/2023|1505.37|1299.6|5383410000000|6917430000000|29220|1
2024-03-03 14:55:48|09518|8781|GDRB|1.76T|1760000000000|9,625.0|173634|23.4|43|2024-05-14|15/03/2024|||||9625|1|2024-02-29|15/12/2023|197||203180000000|189600000000|9820|1
2024-03-03 14:55:54|09519|103111|1590|240B|240000000000|1,200.00|677070|9.09|34|2024-04-24|15/03/2024||8.85||7540000000|1200|1|2024-03-27|15/12/2023||8.47||7350000000|1200|1
2024-03-03 14:56:01|09520|102253|JGS|297.08B|297080000000|39.5|1750008|-20.2|37|2024-05-15|15/03/2024|||||39.5|1|2024-03-27|15/12/2023||1.21||103190000000|39.5|1
2024-03-03 14:56:06|09521|996198|DELTAn|848.22B|848220000000|68|12114776|-30.33|0||
2024-03-03 14:56:12|09522|102109|ECO|92.1T|92100000000000|2,240.0|3681595|-17.8|40|2024-05-07|15/03/2024||100.76||34538630000000|2240|1|2024-02-29|15/12/2023|91.25|96.63|34794000000000|34480590000000|2300|1
2024-03-03 14:56:19|09523|103235|2324|159.91B|159910000000|36.7|52330662|50.41|40|2024-05-08|15/03/2024||0.3738||217740000000|36.700000762939|1|2024-03-01|15/12/2023|0.4099|0.4694|241670000000|247950000000|36.5|1
2024-03-03 14:56:26|09524|50116|MRPJ|43.72B|43720000000|16,958|895631|12.07|32|2024-05-31|15/03/2024||||19256000000|17000|1|2024-01-25|15/12/2023|||||16062|1
2024-03-03 14:56:32|09525|953532|PHORq|11.2B|11200000000|0.05|384376|0|37|2024-05-16|15/03/2024|||||0.05000000074506|1|2024-03-20|15/12/2023||0.87|||0.05000000074506|1
2024-03-03 14:56:40|09526|13192|COMB|20.46B|20460000000|5.056|2884913|-18.45|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
2024-03-03 14:56:47|09527|949921|3606|120.59B|120590000000|39.35|1914461|6.78|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
2024-03-03 14:56:53|09528|996210|MINTn|181.44B|181440000000|32|13774083|-3.76|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
2024-03-03 14:56:59|09529|50545|BKOM|154.01B|154010000000|815.5|147622|8.73|41|2024-05-03|15/03/2024||13.91||8580000000|815.5|1|2024-02-08|15/12/2023|15.95|15.95|9200000000|9110000000|757.5|1
2024-03-03 14:57:06|09530|103615|4904|280.52B|280520000000|77.8|4384627|11.46|40|2024-05-01|15/03/2024||0.88|||77.800003051758|1|2024-02-22|15/12/2023|0.87|1.24|26470000000|26200000000|82|1
2024-03-03 14:57:11|09531|996197|CPNn|297.33B|297330000000|66.25|7736929|0|0||
2024-03-03 14:57:18|09532|100144|3898|53.42B|53420000000|24.3|2562192|-35.88|39|2024-04-25|15/03/2024||0.36|||24.299999237061|1|2024-03-28|15/12/2023||0.77||7910000000|24.299999237061|1
2024-03-03 14:57:25|09533|102203|BPI|641.62B|641620000000|122|2455863|23.2|37|2024-04-26|15/03/2024||2.76||36150000000|122|1|2024-02-02|15/12/2023|2.66|2.54|37450000000|35720000000|112.5|1
2024-03-03 14:57:31|09534|38047|0135|57.49B|57490000000|6.64|12847208|-0.6|28|2024-05-08|15/03/2024|||||6.6399998664856|1|2024-03-19|15/12/2023||||98858000000|6.6399998664856|1
2024-03-03 14:57:38|09535|50013|2338|147.98B|147980000000|14.94|8778007|22.46|42|2024-04-26|15/03/2024|||||14.939999580383|1|2024-03-26|15/12/2023||0.2386||58840000000|14.939999580383|1
2024-03-03 14:57:45|09536|102982|1102|142.39B|142390000000|40.15|5408845|-9.47|40|2024-05-16|15/03/2024||0.6516||19380000000|40.150001525879|1|2024-03-04|15/12/2023||0.633||21570000000|40.150001525879|1
2024-03-03 14:57:52|09537|961686|3908|130.35B|130350000000|10|12885795|-41.66|25|2024-04-26|15/03/2024||0.44|||10|1|2024-03-29|15/12/2023||0.505||6880000000|10|1
2024-03-03 14:57:58|09538|8755|MOLB|1.85T|1850000000000|2,926.0|494425|9.92|43|2024-05-10|15/03/2024||205.72||2407060000000|2926|1|2024-02-15|15/12/2023|129|126.51|2333270000000|2240270000000|2916|1
2024-03-03 14:58:05|09539|940792|FUNO11|117.68B|117680000000|30.91|6599487|18.38|39|2024-04-29|15/03/2024||0.6526||7000000000|30.909999847412|1|2024-02-26|15/12/2023|0.583|0.6045|6780000000|6780000000|32.439998626709|1
2024-03-03 14:58:12|09540|20261|EDU|15.9B|15900000000|96.05|1884524|111.98|43|2024-04-23|15/02/2024||0.69||1080000000|96.040000915527|1|2024-01-24|15/11/2023|0.03|0.26|869600000|819610000|71.98999786377|1
2024-03-03 14:58:16|09541|1169344|1024|193.94B|193940000000|44.65|16622855|-24|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
2024-03-03 14:58:20|09542|996199|EAn|129.04B|129040000000|34.75|9033576|-53.04|0||
2024-03-03 14:58:26|09543|103775|9910|164.42B|164420000000|166.5|1432753|-8.01|31|2024-05-03|15/03/2024||1.54||21890000000|166.5|1|2024-03-29|15/12/2023||1.54||23170000000|166.5|1
2024-03-03 14:58:30|09544|1167535|6618|94.08B|94080000000|29.5|4952176|-51.88|0||
2024-03-03 14:58:36|09545|951041|005387|54.32T|54320000000000|160,700|123908|72.8|36|2024-05-14|15/03/2024||11236.8||39724500000000|160700|1|2024-01-25|15/12/2023|8543.74|8439.83|41669000000000|41727610000000|111400|1
2024-03-03 14:58:43|09546|13912|OPAr|6.24B|6240000000|17.1|324195|14.92|43|2024-05-29|15/03/2024|||||17.10000038147|1|2024-03-27|15/12/2023|||||17.10000038147|1
2024-03-03 14:58:50|09547|103782|9921|79.59B|79590000000|203|1547425|0.25|39|2024-05-09|15/03/2024||1.63||15880000000|203|1|2024-03-22|15/12/2023||1.1||15830000000|203|1
2024-03-03 14:58:57|09548|49983|0656|36.55B|36550000000|4.47|2659283|-32.48|19|2023-03-24|15/12/2022|||||6.3400001525879|1|2022-08-24|15/06/2022|||||5.8699998855591|1
2024-03-03 14:59:04|09549|103031|1402|170.73B|170730000000|31.9|6574114|-0.93|38|2024-05-09|15/03/2024||0.2||60340000000|31.89999961853|1|2024-03-28|15/12/2023||0.42||67230000000|31.89999961853|1
2024-03-03 14:59:11|09550|103201|2049|84.2B|84200000000|238|1642495|-3.45|40|2024-05-07|15/03/2024||1.22||5560000000|238|1|2024-02-28|15/12/2023|0.94|1.1|5760000000|5830000000|254.5|1
2024-03-03 14:59:20|09551|49996|1099|70.53B|70530000000|22.6|5141062|3.67|40|2024-04-25|15/03/2024|||||22.60000038147|1|2024-03-22|15/12/2023||1.67||326614000000|22.60000038147|1
2024-03-03 14:59:27|09552|41434|COPEC|8.05T|8050000000000|6,190.00|450189|4.47|42|2024-05-09|15/03/2024||0.1096||7650000000|6190|1|2024-02-29|15/12/2023|0.0561|0.0841|7700000000|7530000000|6244|1
2024-03-03 14:59:32|09553|1057034|ADNOCDIST|45B|45000000000|3.6|8087827|-15.29|30|2024-05-08|15/03/2024||||5749000000|3.5999999046326|1|2024-02-06|15/12/2023|0.05|0.0507|9560000000|8760000000|3.5499999523163|1
2024-03-03 14:59:40|09554|19315|BIMAS|227.46B|227460000000|381|3416650|184.51|43|2024-05-06|15/03/2024||7.26||98700000000|381|1|2024-03-11|15/12/2023||6.71||83350000000|381|1
2024-03-03 14:59:47|09555|103588|3702|148.93B|148930000000|88.7|7586588|78.47|40|2024-05-09|15/03/2024||0.8533||158920000000|88.699996948242|1|2024-02-29|15/12/2023|2.09|2.15|183090000000|179280000000|91.699996948242|1
2024-03-03 14:59:54|09556|103802|9945|102.04B|102040000000|36.00|5417720|-16.76|33|2024-05-10|15/03/2024|||||36|1|2024-03-12|15/12/2023|||||36|1
2024-03-03 15:00:00|09557|945817|MPHC|23.74B|23740000000|1.890|13515878|-11.27|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
2024-03-03 15:00:06|09558|996204|HMPROn|143.35B|143350000000|10.9|18094819|-21.58|0||
2024-03-03 15:00:14|09559|41493|BSANTANDER|9.03T|9030000000000|47.93|100412590|37.69|43|2024-04-26|15/03/2024||0.878||602510000000|47.930000305176|1|2024-02-02|15/12/2023|1.02|1.02|596320000000|555640000000|44.799999237061|1
2024-03-03 15:00:22|09560|103247|2344|115.79B|115790000000|27.7|38135386|8.2|39|2024-05-02|15/03/2024||-0.0105||20110000000|27.700000762939|1|2024-02-02|15/12/2023|-0.0928|-0.0943|19170000000|19170000000|27.35000038147|1
2024-03-03 15:00:28|09561|50010|2238|82B|82000000000|3.43|10432916|-35.4|42|2024-04-25|15/03/2024||0.14|||3.4300000667572|1|2024-03-29|15/12/2023||0.115||41220000000|3.4300000667572|1
2024-03-03 15:00:35|09562|48389|ATHM|3.2B|3200000000|26|444478|-21.12|42|2024-05-09|15/03/2024||3.44||1560000000|26.010000228882|1|2024-02-06|15/12/2023|4.14|3.98|1910000000|1910000000|24.059999465942|1
2024-03-03 15:00:41|09563|985905|1579|10.57B|10570000000|10.9|2863141|-56.05|6|2023-03-23|15/12/2022|||||21.5|1|2018-04-03|15/12/2017|0.19||1020000000||12.119999885559|1
2024-03-03 15:00:48|09564|943698|2408|205.41B|205410000000|66.3|14918431|14.51|38|2024-04-10|15/03/2024||-0.4506||9850000000|66.300003051758|1|2024-01-10|15/12/2023|-0.8|-0.625|8700000000|8880000000|72.599998474121|1
2024-03-03 15:00:54|09565|40109|YY|1.97B|1970000000|32.37|616266|-0.03|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
2024-03-03 15:01:01|09566|27153|ORBIA|60.71B|60710000000|31.83|1600608|-20.25|42|2024-04-24|15/03/2024||0.0106||2080000000|31.829999923706|1|2024-02-22|15/12/2023|-0.0245|-0.0054|1770000000|1790000000|33.520000457764|1
2024-03-03 15:01:07|09567|1031093|NRPJ|88.96B|88960000000|6.55|1561101|22.24|7|2023-02-21|15/12/2022|||||10800|1|2022-11-17|15/09/2022|||||9670|1
2024-03-03 15:01:14|09568|103526|3231|335.24B|335240000000|118|84803763|261.41|40|2024-05-10|15/03/2024||1.09||208450000000|118|1|2024-03-12|15/12/2023||1.28||234200000000|118|1
2024-03-03 15:01:20|09569|100059|0853|13.55B|13550000000|7.4|14348307|-64.68|28|2024-05-29|15/03/2024|||||7.4000000953674|1|2024-03-26|15/12/2023|||||7.4000000953674|1
2024-03-03 15:01:27|09570|32483|0148|16.71B|16710000000|15.08|1267154|-49.57|31|2024-05-01|15/03/2024|||||15.079999923706|1|2024-03-19|15/12/2023|||||15.079999923706|1
2024-03-03 15:01:35|09571|19394|EREGL|160.79B|160790000000|45.94|110704998|4.46|43|2024-04-25|15/03/2024||0.1525||47790000000|45.939998626709|1|2024-02-23|15/12/2023||0.2694|46890000000|46890000000|48.180000305176|1
2024-03-03 15:01:39|09572|1167533|1209|52.84B|52840000000|23.15|3698002|-48.21|0||
2024-03-03 15:01:46|09573|13896|ACBr|4.04B|4040000000|1.722|4652060|19.58|43|2024-05-16|15/03/2024||0.09||620690000|1.7215000391007|1|2024-03-07|15/12/2023||0.085||563530000|1.7215000391007|1
2024-03-03 15:01:52|09574|11105|BOUK|2.55T|2550000000000|637|1874582|-10.32|37|2024-04-16|15/03/2024||||48000000|637|1|2024-01-31|15/12/2023|||58000000|58000000|620|1
2024-03-03 15:01:58|09575|50033|0425|16.11B|16110000000|13.86|6599256|-35.53|28|2024-05-29|15/03/2024|||||13.859999656677|1|2024-03-19|15/12/2023||0.89||11826000000|13.859999656677|1
2024-03-03 15:02:06|09576|103249|2347|127.93B|127930000000|76.7|3338869|20.41|40|2024-05-06|15/03/2024||1.13||94270000000|76.699996948242|1|2024-01-09|15/12/2023|1.35|1.3|113410000000|108240000000|69.699996948242|1
2024-03-03 15:02:12|09577|103416|2801|192.73B|192730000000|17.75|9660731|1.72|37|2024-05-09|15/03/2024|||||17.75|1|2024-02-29|15/12/2023|||||17.64999961853|1
2024-03-03 15:02:19|09578|946400|1816|189.81B|189810000000|2.36|43604555|28.26|23|2024-04-19|15/03/2024|||||2.3599998950958|1|2024-03-28|15/12/2023||0.04|||2.3599998950958|1
2024-03-03 15:02:26|09579|1056489|VBBR3|29.66B|29660000000|26.6|9136713|79.73|29|2024-05-08|15/03/2024||0.558||41270000000|26.60000038147|1|2024-03-04|15/12/2023||0.5886||42210000000|26.60000038147|1
2024-03-03 15:02:31|09580|101623|UNTR|86.16T|86160000000000|23,725|3936622|-15.64|41|2024-04-24|15/03/2024||949.01|||23725|1|2024-02-28|15/12/2023|1449.03|1286.07|30986000000000|29545250000000|23850|1
2024-03-03 15:02:38|09581|101899|WB|2.22B|2220000000|9.14|2322540|-52.22|40|2024-05-23|15/03/2024||0.4238||423180000|9.1400003433228|1|2024-03-14|15/12/2023||0.5038||457620000|9.1400003433228|1
2024-03-03 15:02:42|09582|980706|SHINt|5.69B|5690000000|1.770|0|-7.33|0||
2024-03-03 15:02:48|09583|946385|1347|37.62B|37620000000|16.88|9232175|-49.76|18|2024-05-09|15/03/2024||-0.005||477150000|16.879999160767|1|2024-02-06|15/12/2023|0.021|-0.0042|455360000|471260000|14.279999732971|1
2024-03-03 15:02:54|09584|950590|8454|103.83B|103830000000|432|934678|-47.45|31|2024-04-24|15/03/2024||3.68||27460000000|432|1|2024-02-21|15/12/2023|4.77|4.58|32840000000|33180000000|440|1
2024-03-03 15:03:02|09585|103711|6239|116.59B|116590000000|156|8003462|75.48|40|2024-04-23|15/03/2024||1.78||17610000000|156|1|2024-01-30|15/12/2023|5.31|5.3|19030000000|18430000000|149.5|1
2024-03-03 15:03:09|09586|103770|9904|90.17B|90170000000|30.6|6406457|-9.87|37|2024-05-14|15/03/2024||0.7733||62190000000|30.60000038147|1|2024-03-27|15/12/2023||0.77||59480000000|30.60000038147|1
2024-03-03 15:03:17|09587|41445|ENELAM|10.58T|10580000000000|98.65|30203112|-3.85|43|2024-04-25|15/03/2024||2.47||2855300000000|98.650001525879|1|2024-02-29|15/12/2023|2.01|2.01|2980530000000|3145140000000|99.199996948242|1
2024-03-03 15:03:21|09588|1131572|3692|80.64B|80640000000|13.62|6545333|-10.51|0||
2024-03-03 15:03:26|09589|50190|OUTJ|63.96B|63960000000|4,173|1192473|16.43|17|2023-03-14|15/12/2022|0.89||11960000000||3551|1|2022-09-22|15/06/2022|-2.54||10680000000||2850|1
2024-03-03 15:03:31|09590|1054808|0772|25.28B|25280000000|24.7|4346070|-33.51|12|2023-03-20|15/12/2022|||||36.200000762939|1|2022-08-08|15/06/2022|||||30.85000038147|1
2024-03-03 15:03:38|09591|996196|CPFn|152.5B|152500000000|18.5|13313538|-15.53|31|2024-05-09|15/03/2024|||||18.5|1|2024-02-27|15/12/2023|0.01|0.01|147320000000|147320000000|18.39999961853|1
2024-03-03 15:03:45|09592|990696|1268|4.06B|4060000000|3.10|6473979|-82.62|9|2023-03-30|15/12/2022|||||16.920000076294|1|2022-08-30|15/06/2022|||||17.10000038147|1
2024-03-03 15:03:52|09593|13902|EURBr|7.1B|7100000000|1.91|4521628|31.18|42|2024-05-16|15/03/2024||0.07||692570000|1.9105000495911|1|2024-03-07|15/12/2023||0.0793||723190000|1.9105000495911|1
2024-03-03 15:04:00|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
2024-03-03 15:04:07|09595|32496|1171|179.75B|179750000000|18.46|16164127|-22.6|43|2024-04-26|15/03/2024||0.67|||18.459999084473|1|2024-03-29|15/12/2023||0.55||82890000000|18.459999084473|1
2024-03-03 15:04:15|09596|50004|1339|225.77B|225770000000|2.64|26047999|1.15|31|2024-04-25|15/03/2024|||||2.6400001049042|1|2024-03-27|15/12/2023||0.04||255284000000|2.6400001049042|1
2024-03-03 15:04:22|09597|27069|AC|314.1B|314100000000|185.3|1088136|17.23|43|2024-04-26|15/03/2024||2.24||51420000000|185.30000305176|1|2024-02-08|15/12/2023|2.64|2.63|49990000000|53230000000|194.00999450684|1
2024-03-03 15:04:28|09598|27016|KOFUBL|346.59B|346590000000|164.61|498964|23.69|38|2024-04-24|15/03/2024||1.92||59160000000|164.61000061035|1|2024-02-22|15/12/2023|2.57|2.5|65830000000|65530000000|171.33999633789|1
2024-03-03 15:04:35|09599|103253|2353|138.05B|138050000000|46|68708362|79.34|40|2024-05-08|15/03/2024||0.3468||60830000000|46|1|2024-03-20|15/12/2023||0.4128||67310000000|46|1
2024-03-03 15:04:39|09600|1169116|RLX|2.95B|2950000000|1.93|6853528|-20.9|0||
2024-03-03 15:04:46|09601|996192|BHn|179.65B|179650000000|226|2146167|7.62|31|2024-04-25|15/03/2024||2.14|||226|1|2024-02-22|15/12/2023|1.83|2.07|6520000000|6590000000|242|1
2024-03-03 15:04:53|09602|27018|GRUMAB|111.02B|111020000000|302.62|366816|9.52|38|2024-04-17|15/03/2024||4.86||29560000000|302.61999511719|1|2024-02-21|15/12/2023|5.65|5.55|28080000000|30130000000|311.92999267578|1
2024-03-03 15:05:00|09603|19412|GARAN|261.24B|261240000000|61.85|34709802|178.73|43|2024-04-29|15/03/2024||4.2|||61.849998474121|1|2024-01-28|15/12/2023|7.08|5.44|53630000000|46180000000|63.150001525879|1
2024-03-03 15:05:06|09604|1155536|3759|41.46B|41460000000|10.46|6207516|-77.11|19|2024-04-25|15/03/2024|||||10.460000038147|1|2024-03-28|15/12/2023||0.2868||3440000000|10.460000038147|1
2024-03-03 15:05:13|09605|41449|FALABELLA|6.34T|6340000000000|2,527.00|1612728|34.41|43|2024-05-07|15/03/2024||13.43||2934080000000|2527|1|2024-02-28|15/12/2023|24.13|21.99|3115880000000|3070310000000|2269|1
2024-03-03 15:05:19|09606|102333|URC|257.13B|257130000000|118.2|1544405|-12.44|39|2024-04-30|15/03/2024||1.75|||118.19999694824|1|2024-02-26|15/12/2023|1.56|1.56||44980000000|114|1
2024-03-03 15:05:25|09607|1167078|SCGP|119.13B|119130000000|27.75|8458840|-47.89|19|2024-04-23|15/03/2024|||||27.75|1|2024-02-13|15/12/2023|0.28|0.2919|31880000000|31830000000|31.5|1
2024-03-03 15:05:31|09608|992637|051915|34.28T|34280000000000|300,000|15994|-0.99|31|2024-04-24|15/03/2024||5203.74||12673850000000|300000|1|2024-01-31|15/12/2023|-1178.02|-1177.2|13135000000000|13134950000000|270000|1
2024-03-03 15:05:38|09609|13221|QFLS|14.87B|14870000000|14.96|843437|-9.5|38|2024-04-10|15/03/2024|||||14.960000038147|1|2024-03-04|15/12/2023|||||14.960000038147|1
2024-03-03 15:05:45|09610|13871|0257|18.12B|18120000000|2.95|30529124|-12.98|34|2024-05-29|15/03/2024|||||2.9500000476837|1|2024-03-27|15/12/2023|||||2.9500000476837|1
2024-03-03 15:05:52|09611|968969|HCM|2.6B|2600000000|15.15|91724|-13.03|31|2024-05-29|15/03/2024|||||15.14999961853|1|2024-02-28|15/12/2023|-0.7|-1.08|251800000|265900000|15.989999771118|1
2024-03-03 15:05:59|09612|27142|KIMBERA|111.74B|111740000000|37.42|3907416|-1.53|43|2024-04-18|15/03/2024||0.6421||14260000000|37.419998168945|1|2024-01-18|15/12/2023|0.63|0.582|13370000000|13450000000|37.520000457764|1
2024-03-03 15:06:04|09613|50075|3998|43.09B|43090000000|3.97|24701311|-13.13|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
2024-03-03 15:06:10|09614|980624|LHt|2.31B|2310000000|0.1940|0|-25.38|0||
2024-03-03 15:06:17|09615|8558|0144|40.76B|40760000000|9.71|3947984|-15.27|34|2024-04-25|15/03/2024|||||9.710000038147|1|2024-03-29|15/12/2023||0.70||5815000000|9.710000038147|1
2024-03-03 15:06:23|09616|103256|2356|200.9B|200900000000|56|70113078|109.74|40|2024-05-10|15/03/2024||0.3511||128580000000|56|1|2024-03-26|15/12/2023||0.453||125660000000|56|1
2024-03-03 15:06:30|09617|13193|QIIB|17.27B|17270000000|11.41|1124556|6.24|39|2024-04-22|15/03/2024|||||11.409999847412|1|2024-02-06|15/12/2023||0.121||527380000|10.5|1
2024-03-03 15:06:37|09618|996215|SCBn|375.43B|375430000000|111.5|8111714|6.7|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
2024-03-03 15:06:44|09619|12542|DISB|46.83B|46830000000|6.48|5809802|13.88|43|2024-04-24|15/03/2024||0.2033||2498000000|6.4800000190735|1|2024-01-22|15/12/2023|0.272|0.1994|3010000000|3010000000|5.8000001907349|1
2024-03-03 15:06:49|09620|102106|BIC|31.41T|31410000000000|33,000.0|174736|-11.15|40|2024-05-08|15/03/2024||1468.27||7046080000000|33000|1|2024-02-20|15/12/2023|1505.37|1363.57|5383410000000|7001160000000|30600|1
2024-03-03 15:06:55|09621|996191|BEMn|123.04B|123040000000|8.05|26388823|-12.97|0||
2024-03-03 15:07:00|09622|50145|SPPJ|18.58B|18580000000|9,650|500651|-34.81|18|2023-06-06|15/03/2023|||||9148|1|2022-11-16|15/09/2022|5.17|63.10|68000000000|910000000|16500|1
2024-03-03 15:07:06|09623|102329|TEL|277.85B|277850000000|1,286.00|56506|-2.35|40|2024-05-02|15/03/2024||31.01|||1286|1|2024-03-07|15/12/2023||30.8||53550000000|1286|1
2024-03-03 15:07:13|09624|27116|GFINBURO|318.76B|318760000000|52.25|1612408|27.78|40|2024-04-23|15/03/2024||1.34||13810000000|52.25|1|2024-01-31|15/12/2023|1.52|1.55|15480000000|13920000000|50.659999847412|1
2024-03-03 15:07:16|09625|1174644|DIDIY|17.78B|17780000000|3.7|4659870|-13.95|0||
2024-03-03 15:07:22|09626|50003|1336|92.74B|92740000000|15.32|5202874|-24.9|36|2024-04-25|15/03/2024||1.43|||15.319999694824|1|2024-03-28|15/12/2023||1.54||64679000000|15.319999694824|1
2024-03-03 15:07:32|09627|103254|2354|69.73B|69730000000|49.3|2002746|-10.69|40|2024-05-08|15/03/2024||1.21||18720000000|49.299999237061|1|2024-03-20|15/12/2023||1.32||30670000000|49.299999237061|1
2024-03-03 15:07:39|09628|103627|4958|93.93B|93930000000|99.4|3347707|-13.19|32|2024-05-08|15/03/2024||0.9042||32630000000|99.400001525879|1|2024-03-12|15/12/2023||3.97||53820000000|99.400001525879|1
2024-03-03 15:07:47|09629|32493|1988|183.17B|183170000000|2.79|11000981|1.82|43|2024-04-26|15/03/2024|||||2.789999961853|1|2024-03-29|15/12/2023||0.07|||2.789999961853|1
2024-03-03 15:07:54|09630|8813|CPS|7.25B|7250000000|11.33|1829300|-34.7|43|2024-05-22|15/03/2024|||||11.329999923706|1|2024-04-11|15/12/2023||||3660000000|11.329999923706|1
2024-03-03 15:08:02|09631|13804|PGE|17.32B|17320000000|7.72|1784528|21.38|43|2024-05-21|15/03/2024|||||7.7199997901917|1|2024-03-19|15/12/2023||||25000000000|7.7199997901917|1
2024-03-03 15:08:08|09632|102252|JFC|304.33B|304330000000|271.6|619944|16.07|37|2024-05-08|15/03/2024||2.04|||271.60000610352|1|2024-04-09|15/12/2023||1.56|||271.60000610352|1
2024-03-03 15:08:15|09633|100134|2380|39.09B|39090000000|3.16|35204692|-5.11|22|2024-05-29|15/03/2024|||||3.1600000858307|1|2024-03-21|15/12/2023|||||3.1600000858307|1
2024-03-03 15:08:20|09634|102117|ISA|18.68T|18680000000000|16,860.0|310706|-4.2|34|2024-05-01|15/03/2024|||||16860|1|2024-02-23|15/12/2023|||3556000000000||17100|1
2024-03-03 15:08:26|09635|1073098|IQ|3.65B|3650000000|3.82|8624247|-50.39|29|2024-05-14|15/03/2024||0.7733||8170000000|3.8199999332428|1|2024-02-28|15/12/2023|0.7|0.64|7710000000|7720000000|3.670000076294|1
2024-03-03 15:08:32|09636|49992|0966|24.98B|24980000000|6.95|4273507|-28.05|34|2024-04-05|15/03/2024|||||6.9499998092651|1|2024-03-20|15/12/2023||1.31||87487000000|6.9499998092651|1
2024-03-03 15:08:38|09637|1056073|6669|437.1B|437100000000|2,500.00|2719842|172.63|30|2024-05-02|15/03/2024||19.98||64360000000|2500|1|2024-02-28|15/12/2023|20.1|19.72|58550000000|58600000000|2120|1
2024-03-03 15:08:44|09638|13876|0489|27.32B|27320000000|3.3|10137885|-22.54|24|2024-05-01|15/03/2024||0.09|||3.2999999523163|1|2024-03-28|15/12/2023||0.27|||3.2999999523163|1
2024-03-03 15:08:50|09639|101622|UNVR|104.15T|1.0415E+14|2,730|16559381|-32.76|41|2024-04-25|15/03/2024||37.18|||2730|1|2024-03-04|15/12/2023||16.04||8105970000000|2730|1
2024-03-03 15:08:58|09640|103208|2105|151.21B|151210000000|46.65|7845723|35.61|40|2024-05-09|15/03/2024||0.475||22340000000|46.650001525879|1|2024-03-14|15/12/2023||0.525||24240000000|46.650001525879|1
2024-03-03 15:09:02|09641|1170137|OR|217.2B|217200000000|18.1|11128468|-16.2|18|2024-05-07|15/03/2024||0.39|||18.10000038147|1|2024-02-13|15/12/2023|0.02|0.02|192540000000|192540000000|18.10000038147|1
2024-03-03 15:09:09|09642|943515|2196|66.23B|66230000000|14.28|2072352|-38.97|38|2024-04-24|15/03/2024||0.42||11360000000|14.279999732971|1|2024-03-27|15/12/2023||0.405||11530000000|14.279999732971|1
2024-03-03 15:09:15|09643|43472|017670|11.19T|11190000000000|52,700|314653|15.57|38|2024-05-07|15/03/2024||1552.06||4435420000000|52700|1|2024-02-05|15/12/2023|807.22|731.33|4527000000000|4456320000000|50300|1
2024-03-03 15:09:22|09644|100060|0867|31.24B|31240000000|12.74|3740050|-0.31|28|2024-05-29|15/03/2024||1.46||10297000000|12.739999771118|1|2024-03-12|15/12/2023||0.54||4227000000|12.739999771118|1
2024-03-03 15:09:28|09645|50026|6837|112.29B|112290000000|3.95|8075216|-24.33|41|2024-04-26|15/03/2024||0.15||11930000000|3.9500000476837|1|2024-03-29|15/12/2023||0.0934||10010000000|3.9500000476837|1
2024-03-03 15:09:34|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
2024-03-03 15:09:39|09647|1156938|CRC|214.1B|214100000000|35.5|10819335|-19.32|23|2024-05-09|15/03/2024||0.39|||35.5|1|2024-02-29|15/12/2023|0.52|0.483|62150000000|61190000000|34|1
2024-03-03 15:09:46|09648|9216|2600|103.95B|103950000000|4.05|17331131|-4.71|43|2024-04-23|15/03/2024||0.1227||74420000000|4.0500001907349|1|2024-03-28|15/12/2023||0.0515||72800000000|4.0500001907349|1
2024-03-03 15:09:53|09649|959057|6886|135.05B|135050000000|9.42|2968927|3.06|30|2023-03-28|15/12/2022||0.36|||8.8400001525879|1|2022-10-28|15/09/2022||0.37|||8.4300003051758|1
2024-03-03 15:10:00|09650|41419|CENCOSUD|4.79T|4790000000000|1,707.00|2571479|10.13|43|2024-05-30|15/03/2024||42.56||3675480000000|1707|1|2024-03-05|15/12/2023||65.67||4215370000000|1707|1
2024-03-03 15:10:05|09651|100021|0285|69.62B|69620000000|30.9|4494787|26.64|18|2024-04-26|15/03/2024|||||30.89999961853|1|2024-03-26|15/12/2023||0.80||34890000000|30.89999961853|1
2024-03-03 15:10:12|09652|962447|8464|111.05B|111050000000|379|563620|11.63|31|2024-05-01|15/03/2024||4.36||6610000000|379|1|2024-03-13|15/12/2023||4.97||7040000000|379|1
2024-03-03 15:10:18|09653|50105|HARJ|69.5B|69500000000|11,050|1628040|91.54|41|2024-04-19|15/03/2024|||||11211|1|2024-02-28|15/12/2023|||||10872|1
2024-03-03 15:10:24|09654|13890|2689|16.38B|16380000000|3.49|13276877|-46.96|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
2024-03-03 15:10:30|09655|19598|TUPRS|317.54B|317540000000|164.8|23652509|113.2|43|2024-05-08|15/03/2024||4.79||217400000000|164.80000305176|1|2024-03-04|15/12/2023||5.68||167460000000|164.80000305176|1
2024-03-03 15:10:37|09656|102172|AEV|282.11B|282110000000|50.2|964477|-6.95|37|2024-04-29|15/03/2024|||||50.200000762939|1|2024-03-15|15/12/2023|||||50.200000762939|1
2024-03-03 15:10:45|09657|19576|TCELL|144.67B|144670000000|66.3|30964006|111.42|43|2024-04-30|15/03/2024|||||66.300003051758|1|2024-03-20|15/12/2023||||28150000000|66.300003051758|1
2024-03-03 15:10:50|09658|943491|1378|59.13B|59130000000|6.24|20452450|-29.01|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
2024-03-03 15:10:54|09659|1165549|9633|482.47B|482470000000|42.9|3928480|-2.05|0||
2024-03-03 15:11:02|09660|41412|BCI|5.1T|5100000000000|26,747.00|100271|3.43|39|2024-05-01|15/03/2024||780.8||627700000000|26747|1|2024-03-04|15/12/2023||886.5||688420000000|26747|1
2024-03-03 15:11:07|09661|996194|BTSn|66.5B|66500000000|5.05|32729629|-33.99|0||
2024-03-03 15:11:13|09662|103354|2492|53.57B|53570000000|110.50|3888844|13.22|31|2024-04-29|15/03/2024|||||110.5|1|2024-02-29|15/12/2023||1.63|||108.5|1
2024-03-03 15:11:18|09663|1097872|0780|44.16B|44160000000|19.58|6616771|17.81|14|2024-05-15|15/03/2024||0.33||3671000000|19.579999923706|1|2024-03-19|15/12/2023||0.2083||2830000000|19.579999923706|1
2024-03-03 15:11:26|09664|19263|AKBNK|209.56B|209560000000|40.3|100495630|155.06|43|2024-04-30|15/03/2024||2.39|||40.299999237061|1|2024-02-01|15/12/2023|2.89|3.12|35760000000|39140000000|39.540000915527|1
2024-03-03 15:11:30|09665|1116332|2013|5.87B|5870000000|2.1|22706672|-61.47|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
2024-03-03 15:11:34|09666|996222|TUn|65.63B|65630000000|14.1|21164366|-9.62|0||
2024-03-03 15:11:41|09667|943537|6881|114.48B|114480000000|4.18|18152566|1.95|25|2024-04-26|15/03/2024|||||4.1799998283386|1|2024-03-29|15/12/2023||0.16|||4.1799998283386|1
2024-03-03 15:11:46|09668|987127|1585|37.9B|37900000000|12.66|5697374|-32.66|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
2024-03-03 15:11:52|09669|1164099|3347|40.64B|40640000000|27.25|1505009|-69.5|30|2024-04-23|15/03/2024||0.7401|||27.25|1|2024-03-29|15/12/2023||0.5222||2110000000|27.25|1
2024-03-03 15:12:00|09670|19470|KCHOL|419.94B|419940000000|165.6|14242361|114.59|43|2024-05-08|15/03/2024|||||165.60000610352|1|2024-03-15|15/12/2023||5.64||262430000000|165.60000610352|1
2024-03-03 15:12:06|09671|100147|||||||38|2024-04-25|15/03/2024|||||5|1|2024-03-23|15/12/2023||0.2058||47630000000|5|1
2024-03-03 15:12:12|09672|992636|005385|54.32T|54320000000000|159,500|84219|73.56|31|2024-05-14|15/03/2024||11236.8||39724500000000|159500|1|2024-01-25|15/12/2023|8543.74|8439.83|41669000000000|41727610000000|109800|1
2024-03-03 15:12:20|09673|13213|QGTS|22.16B|22160000000|4|8095723|9.26|38|2024-04-15|15/03/2024||||877000000|4|1|2024-01-28|15/12/2023|0.07|0.07|1010000000|1110000000|3.6570000648498|1
2024-03-03 15:12:27|09674|13873|0358|61.26B|61260000000|12.08|4352368|-9.99|36|2023-03-23|15/12/2022||0.93||198139000000|12.560000419617|1|2022-10-31|15/09/2022||0.36|||8.8900003433228|1
2024-03-03 15:12:33|09675|943151|MOMO|1.3B|1300000000|6.85|1697323|-26.34|38|2024-06-04|15/03/2024||2.51||3018000000|6.8499999046326|1|2024-03-14|15/12/2023||2.36||2930000000|6.8499999046326|1
2024-03-03 15:12:40|09676|13879|0763|149.84B|149840000000|17.6|8438344|-26.21|42|2024-04-24|15/03/2024||0.455||28430000000|17.60000038147|1|2024-03-08|15/12/2023||0.45||32580000000|17.60000038147|1
2024-03-03 15:12:47|09677|27161|PEOLES|86.45B|86450000000|217.51|217724|-6.87|36|2024-05-01|15/03/2024||0.15|||217.50999450684|1|2024-02-27|15/12/2023|0.05|0.05|1420000000|1420000000|214.58999633789|1
2024-03-03 15:12:53|09678|101574|SMGR|41.35T|41350000000000|6,125|6605771|-14.63|41|2024-04-29|15/03/2024||85.68|||6125|1|2024-03-04|15/12/2023|150.71|147.41|10894000000000|10905090000000|6125|1
2024-03-03 15:12:59|09679|1012967|8299|123.11B|123110000000|623|2252|71.86|31|2024-05-03|15/03/2024||7.51||14980000000|623|1|2024-03-28|15/12/2023||7.2||15390000000|623|1
2024-03-03 15:13:06|09680|941307|ADIB|40.97B|40970000000|11.28|2653691|9.3|39|2024-04-23|15/03/2024||0.3043||2410000000|11.279999732971|1|2024-01-23|15/12/2023|0.3698|0.3696|2600000000|2310000000|11.020000457764|1
2024-03-03 15:13:13|09681|949918|1776|107.93B|107930000000|8.6|2260702|-25.86|36|2024-04-24|15/03/2024||0.30|||8.6000003814697|1|2024-03-29|15/12/2023||0.275||6680000000|8.6000003814697|1
2024-03-03 15:13:19|09682|1156244|IMAB|148.55M|148550000|1.79|581672|-59.87|16|2024-05-29|15/03/2024||-0.1231||0.00|1.789999961853|1|2024-03-27|15/12/2023||-1.11||0.00|1.789999961853|1
2024-03-03 15:13:26|09683|996220|TOPn|124.54B|124540000000|55.75|7204546|4.69|31|2024-05-10|15/03/2024||1.98||116760000000|55.75|1|2024-02-14|15/12/2023|1.32|1.2|119560000000|116680000000|55.75|1
2024-03-03 15:13:30|09684|987131|2588|39.35B|39350000000|56.7|414934|-3.41|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
2024-03-03 15:13:37|09685|100112|1882|32B|32000000000|20.05|859923|-3.14|28|2024-05-29|15/03/2024|||||20.049999237061|1|2024-03-18|15/12/2023||0.82||6980000000|20.049999237061|1
2024-03-03 15:13:44|09686|996206|IVLn|133.06B|133060000000|23.7|15706577|-36.38|31|2024-05-09|15/03/2024||0.36|||23.700000762939|1|2024-02-23|15/12/2023|-2.21|-2.21|129110000000|129030000000|24.5|1
2024-03-03 15:13:50|09687|101565|TOWR|44.82T|44820000000000|900|28987435|-10.45|41|2024-04-29|15/03/2024||17.23|||900|1|2024-02-28|15/12/2023|17.4|17.87|2964710000000|2964710000000|935|1
2024-03-03 15:13:57|09688|41416|CMPC|4.27T|4270000000000|1,707.00|1623286|21.06|42|2024-05-02|15/03/2024||0.025||1990000000|1707|1|2024-01-25|15/12/2023|0.01|0.02|1960000000|1950000000|1640|1
2024-03-03 15:14:04|09689|100063|0884|3.49B|3490000000|0.34|42846256|-63.83|20|2024-05-29|15/03/2024|||||0.33500000834465|1|2024-03-14|15/12/2023||0.15||47408000000|0.33500000834465|1
2024-03-03 15:14:10|09690|49978|0392|37.43B|37430000000|29.7|1387748|10|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
2024-03-03 15:14:17|09691|986165|GPSC|145.92B|145920000000|51.75|6828792|-21.59|31|2024-05-06|15/03/2024||0.48||23050000000|51.75|1|2024-02-09|15/12/2023|0.17|0.17|18320000000|18320000000|51.25|1
2024-03-03 15:14:23|09692|102269|MBT|274.04B|274040000000|60.95|2724618|2.96|37|2024-05-06|15/03/2024||2.53||35610000000|60.950000762939|1|2024-02-26|15/12/2023|2.32|2.4|33910000000|34770000000|61.200000762939|1
2024-03-03 15:14:29|09693|1153017|6110|47.81B|47810000000|5.25|4934262|-26.88|13|2024-05-21|15/02/2024|||||5.25|1|2024-01-31|15/11/2023|||||5.0300002098083|1
2024-03-03 15:14:35|09694|1012475|4743|78.75B|78750000000|174|1862|-34.83|31|2024-05-09|15/03/2024||-0.32||25000000|174|1|2024-02-23|15/12/2023|-0.25|-0.25|184500000|184500000|175.5|1
2024-03-03 15:14:42|09695|13898|BABr|3.7B|3700000000|27.2|163334|34.39|40|2024-05-27|15/03/2024|||||27.200000762939|1|2024-04-09|15/12/2023|||||27.200000762939|1
2024-03-03 15:14:50|09696|993042|2633|168.29B|168290000000|29.90|2741305|1.53|31|2024-05-09|15/03/2024|||||29.89999961853|1|2024-02-21|15/12/2023||0.32||13260000000|29.35000038147|1
2024-03-03 15:14:55|09697|990999|6865|52.24B|52240000000|15.46|7781997|-29.41|18|2024-04-22|15/03/2024|||||15.460000038147|1|2024-03-27|15/12/2023||0.3955||5170000000|15.460000038147|1
2024-03-03 15:15:02|09698|100027|0371|18.69B|18690000000|1.86|25707352|-7.46|25|2024-05-29|15/03/2024|||||1.8600000143051|1|2024-03-26|15/12/2023|||||1.8600000143051|1
2024-03-03 15:15:08|09699|1097548|QFIN|2.57B|2570000000|15.9|709920|-27.66|22|2024-05-22|15/03/2024||6.58|||15.89999961853|1|2024-03-12|15/12/2023||7.04||4260000000|15.89999961853|1
2024-03-03 15:15:16|09700|50001|1313|9.64B|9640000000|1.38|9483016|-69.67|40|2024-04-26|15/03/2024|||||1.3799999952316|1|2024-03-08|15/12/2023||0.01||18447000000|1.3799999952316|1
2024-03-03 15:15:23|09701|32486|0902|123.65B|123650000000|4.34|37941344|6.37|43|2024-04-23|15/03/2024|||||4.3400001525879|1|2024-03-20|15/12/2023||0.13|||4.3400001525879|1
2024-03-03 15:15:30|09702|27162|PINFRA|74.37B|74370000000|181.08|267261|-1.28|39|2024-04-24|15/03/2024||4.1||3830000000|181.08000183105|1|2024-02-15|15/12/2023|5.29|5.01|4070000000|4020000000|178.55000305176|1
2024-03-03 15:15:38|09703|50070|3311|43.98B|43980000000|8.73|2848814|-9.91|42|2024-04-17|15/03/2024|||||8.7299995422363|1|2024-03-22|15/12/2023||0.92||64800000000|8.7299995422363|1
2024-03-03 15:15:42|09704|1156255|9922|7.89B|7890000000|5.49|12737599|-73.15|0||
2024-03-03 15:15:47|09705|1075240|1833|13.43B|13430000000|12|5433027|-37.43|2|2023-03-15|15/12/2022|||||18.260000228882|1|2020-08-20|15/06/2020|||||116|1
2024-03-03 15:15:54|09706|13875|0390|160.57B|160570000000|3.79|20107528|-20.21|40|2024-04-26|15/03/2024|||||3.789999961853|1|2024-03-29|15/12/2023||0.375||670482000000|3.789999961853|1
2024-03-03 15:16:00|09707|943517|2208|31.73B|31730000000|2.99|4771941|-59.92|36|2024-04-24|15/03/2024||0.38|||2.9900000095367|1|2024-03-29|15/12/2023||0.2427|||2.9900000095367|1
2024-03-03 15:16:04|09708|1137422|1951|6.56B|6560000000|2.41|15604205|-64.24|0||
2024-03-03 15:16:10|09709|1173226|361610|5.23T|5230000000000|73,300|128581|6.54|16|2024-05-10|15/03/2024||116.33||168430000000|73300|1|2024-02-02|15/12/2023|1007.04|264.37|172500000000|172360000000|74800|1
2024-03-03 15:16:17|09710|100132|2357|25.67B|25670000000|3.22|7371254|-21.27|23|2024-04-25|15/03/2024|||||3.2200000286102|1|2024-03-14|15/12/2023|||||3.2200000286102|1
2024-03-03 15:16:23|09711|980622|KTCt|2.9B|2900000000|1.120|0|-27.27|0||
2024-03-03 15:16:29|09712|32318|BVN|3.84B|3840000000|15.12|1880271|76.43|39|2024-04-29|15/03/2024||0.1817||240720000|15.119999885559|1|2024-03-01|15/12/2023|-0.04|0.1295|253800000|201440000|15.10000038147|1
2024-03-03 15:16:36|09713|13212|QEWC|19.04B|19040000000|17.31|569245|-2.48|43|2024-04-15|15/03/2024||||649000000|17.309999465942|1|2024-02-14|15/12/2023|0.321|0.321|745740000|745740000|17.020000457764|1
2024-03-03 15:16:43|09714|943455|0696|27.3B|27300000000|9.33|5290770|-41.98|17|2023-03-24|15/12/2022|||||16.579999923706|1|2022-08-26|15/06/2022|||||14|1
2024-03-03 15:16:51|09715|13200|BRES|11.97B|11970000000|3.076|2611130|9.04|40|2024-04-15|15/03/2024|||||3.0599999427795|1|2024-02-11|15/12/2023|||||2.8469998836517|1
2024-03-03 15:16:57|09716|1075456|MTC|96.99B|96990000000|45.75|7532478|36.57|31|2024-05-07|15/03/2024||0.69||5609000000|45.75|1|2024-02-20|15/12/2023|0.64|0.635|5460000000|5460000000|44.25|1
2024-03-03 15:17:02|09717|1052239|6060|18.2B|18200000000|12.38|2281147|-51.64|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
2024-03-03 15:17:08|09718|943563|8083|2.9B|2900000000|0.088|67958100|-62.07|29|2024-05-08|15/03/2024|||||0.08799999952316|1|2024-03-26|15/12/2023|||||0.08799999952316|1
2024-03-03 15:17:16|09719|29752|TAL|9.46B|9460000000|14.82|7138179|81.84|42|2024-04-25|15/02/2024||-0.0167||383940000|14.819999694824|1|2024-01-25|15/11/2023|-0.04|-0.01|373500000|331990000|11.300000190735|1
2024-03-03 15:17:22|09720|50044|0754|14.26B|14260000000|3.76|921069|-45.66|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
2024-03-03 15:17:29|09721|102239|GLO|250.38B|250380000000|1,736.00|39751|-6.16|40|2024-05-08|15/03/2024||29.64|||1736|1|2024-02-05|15/12/2023|18.5|18.5|45430000000|45430000000|1728|1
2024-03-03 15:17:35|09722|49987|0817|8.77B|8770000000|0.65|32780762|-60.12|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
2024-03-03 15:17:43|09723|50015|2883|59.19B|59190000000|6.88|5993993|-20.92|42|2024-04-25|15/03/2024||0.62|||6.8800001144409|1|2024-03-27|15/12/2023||0.2|||6.8800001144409|1
2024-03-03 15:17:50|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
2024-03-03 15:17:54|09725|100140|3360|25.72B|25720000000|5.96|4126622|-14.49|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
2024-03-03 15:18:01|09726|11298|MABK|1.08T|1080000000000|810|1945699|11.02|31|2024-05-07|15/03/2024|||||810|1|2024-02-06|15/12/2023|||||757|1
2024-03-03 15:18:07|09727|41641|TLMM|22.99B|22990000000|5.99|4501705|21.5|43|2024-05-22|15/03/2024||0.08|||5.9899997711182|1|2024-02-23|15/12/2023|0.113|0.02|3130000000|2810000000|5.9099998474121|1
2024-03-03 15:18:13|09728|102753|SAWAD|51.49B|51490000000|37.5|7273593|-28.23|31|2024-05-13|15/03/2024||||4712000000|37.5|1|2024-02-29|15/12/2023|0.9|0.9006|4570000000|4610000000|39.75|1
2024-03-03 15:18:20|09729|20886|NOAH|734.8M|734800000|11.2|75347|-43.66|39|2024-05-29|15/03/2024|||||11.199999809265|1|2024-03-11|15/12/2023|||||11.199999809265|1
2024-03-03 15:18:26|09730|50060|1888|14.82B|14820000000|4.75|5435131|-54.68|17|2023-03-18|15/12/2022|0.03||9190000000||10.260000228882|1|2022-08-29|15/06/2022|0.59||13180000000||7.3099999427795|1
2024-03-03 15:18:32|09731|50062|2128|11.76B|11760000000|3.79|5532940|-57.32|21|2024-05-29|15/03/2024|||||3.789999961853|1|2024-03-25|15/12/2023|||||3.789999961853|1
2024-03-03 15:18:38|09732|100076|1030|8.05B|8050000000|1.14|21983865|-58.39|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
2024-03-03 15:18:44|09733|27112|GCARSOA1|330.71B|330710000000|146.53|497053|62.11|40|2024-04-22|15/03/2024|||||146.5299987793|1|2024-02-01|15/12/2023|1.55|2.91|55430000000|55530000000|161.36000061035|1
2024-03-03 15:18:50|09734|1123795|6185|9.46B|9460000000|17.94|1187463|-69.95|15|2024-04-25|15/03/2024|||||17.940000534058|1|2024-03-28|15/12/2023||-0.4874||231260000|17.940000534058|1
2024-03-03 15:18:55|09735|49976|0336|7.65B|7650000000|2.370|1294998|-40.15|18|2022-06-01|15/03/2022|||||4.2199997901917|1|2022-04-01|15/12/2021|||||4.3699998855591|1
2024-03-03 15:19:03|09736|103642|5269|164.74B|164740000000|2,375.00|1442562|148.95|31|2024-05-13|15/03/2024||12.49||1900000000|2375|1|2024-03-01|15/12/2023|9.73|9.77|1710000000|1710000000|2355|1
2024-03-03 15:19:09|09737|49986|0813|1.97B|1970000000|0.52|8646323|-88.24|28|2024-04-26|15/03/2024|||||0.51999998092651|1|2024-03-26|15/12/2023|||||0.51999998092651|1
2024-03-03 15:19:16|09738|996193|BJCn|96.19B|96190000000|24|10447616|-34.25|0||
2024-03-03 15:19:21|09739|1061944|3319|5.72B|5720000000|4.02|9832803|-53.63|4|2018-04-11|15/12/2017|0.1||591900000||11.229999542236|1|2018-01-29|15/09/2017|0.19||1170000000|||
2024-03-03 15:19:28|09740|8576|1199|16.14B|16140000000|4.53|4728098|-16.11|43|2024-04-25|15/03/2024|||||4.5300002098083|1|2024-03-28|15/12/2023||0.05||770050000|4.5300002098083|1
2024-03-03 15:19:35|09741|13219|ORDS|36.42B|36420000000|11.37|1345411|19.68|43|2024-05-01|15/03/2024||||7690000000|11.369999885559|1|2024-02-12|15/12/2023|||5920000000|5890000000|10.439999580383|1
2024-03-03 15:19:41|09742|943487|1359|29.01B|29010000000|0.76|32203799|-30.91|15|2023-03-27|15/12/2022|||||1.039999961853|1|2022-08-29|15/06/2022||||100134000000|1.1000000238419|1
2024-03-03 15:19:48|09743|17499|VNET|396.34M|396340000|1.54|2331957|-62.44|43|2024-05-16|15/03/2024||-0.04||2069000000|1.539999961853|1|2024-03-05|15/12/2023||-0.595||2050000000|1.539999961853|1
2024-03-03 15:19:55|09744|101612|TBIG|42.67T|42670000000000|1,885|5239747|-15.47|41|2024-05-01|15/03/2024||12.86|||1885|1|2024-03-19|15/12/2023||15.39||1684620000000|1885|1
2024-03-03 15:20:02|09745|102115|SIS|15.69T|15690000000000|29,200.0|15251|-18.8|38|2024-05-14|15/03/2024|||||29200|1|2024-03-04|15/12/2023|||||29200|1
2024-03-03 15:20:08|09746|996200|EGCOn|61.86B|61860000000|117.5|976696|-27.02|31|2024-05-14|15/03/2024||4.27|||117.5|1|2024-02-28|15/12/2023|-27.05|-1.11|10680000000||129|1
2024-03-03 15:20:14|09747|19564|SISE|154.23B|154230000000|50.35|36220752|8.99|42|2024-04-26|15/03/2024|||||50.349998474121|1|2024-03-05|15/12/2023||||36130000000|50.349998474121|1
2024-03-03 15:20:21|09748|50023|3900|16.46B|16460000000|6.5|10412997|-43.28|23|2024-05-29|15/03/2024|||||6.5|1|2024-03-25|15/12/2023||1.01||83391000000|6.5|1
2024-03-03 15:20:28|09749|49985|0753|113.04B|113040000000|4.16|10726275|-46.25|42|2024-04-26|15/03/2024||0.8495||42440000000|4.1599998474121|1|2024-03-29|15/12/2023||0.0804||39250000000|4.1599998474121|1
2024-03-03 15:20:35|09750|19410|FROTO|353.72B|353720000000|1,008.00|1078540|75.37|43|2024-04-25|15/03/2024|||||1008|1|2024-02-28|15/12/2023||19.96|111420000000|111420000000|1032|1
2024-03-03 15:20:40|09751|985911|2869|8.86B|8860000000|2.8|4092888|-49.28|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
2024-03-03 15:20:45|09752|1167322|1516|6.05B|6050000000|1.98|12775645|-40.36|0||
2024-03-03 15:20:53|09753|8747|OPL|10.82B|10820000000|8.24|1611440|21.53|43|2024-04-23|15/03/2024||||3140000000|8.2399997711182|1|2024-02-14|15/12/2023|||3490000000|3380000000|8.3800001144409|1
2024-03-03 15:21:00|09754|1017399|200596|113.73B|113730000000|110.00|131707|-20.22|28|2024-04-29|15/03/2024|||||110|1|2024-04-27|15/12/2023||1.19||4620000000|110|1
2024-03-03 15:21:07|09755|41695|QRES|14.43B|14430000000|5.93|3087677|0.34|31|2024-05-29|15/03/2024|||||5.9299998283386|1|2024-02-29|15/12/2023|0.051||1710000000|1710000000|5.8499999046326|1
2024-03-03 15:21:12|09756|990486|0839|12.02B|12020000000|4.71|7125085|-50.42|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
2024-03-03 15:21:18|09757|41417|CCU|2.11T|2110000000000|5,700.00|343729|-12.31|41|2024-05-08|15/03/2024||137.39||668640000000|5700|1|2024-02-28|15/12/2023|112.92|89.63|572610000000|660740000000|5700.1000976562|1
2024-03-03 15:21:24|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
2024-03-03 15:21:31|09759|996175|CUERVO|142.64B|142640000000|39.720|1624552|-11.83|30|2024-04-25|15/03/2024||0.2954||9750000000|39.720001220703|1|2024-02-29|15/12/2023|0.55|0.3345|13160000000|13050000000|39.689998626709|1
2024-03-03 15:21:35|09760|1163142|9668|19.89B|19890000000|1.12|2670140|-30.43|0||
2024-03-03 15:21:41|09761|1156026|BAM|26.66B|26660000000|8.25|9845677|-41.49|22|2024-05-09|15/03/2024|||||8.25|1|2024-02-23|15/12/2023|0.14|0.14|2390000000|2390000000|8.25|1
2024-03-03 15:21:50|09762|100135|2607|67.95B|67950000000|12.58|2099212|-12.03|35|2024-04-26|15/03/2024||0.53|||12.579999923706|1|2024-03-29|15/12/2023||0.425||62850000000|12.579999923706|1
2024-03-03 15:21:56|09763|1166826|PANOx|2.62B|2620000000|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
2024-03-03 15:22:00|09764|1159521|9926|39.28B|39280000000|46.7|4127333|6.5|0||
2024-03-03 15:22:07|09765|978768|MONET|52.43B|52430000000|102.6|357062|22.29|31|2024-04-25|15/03/2024||2.1||3030000000|102.59999847412|1|2024-02-02|15/12/2023|2.4|2.22|3100000000|3100000000|100.19999694824|1
2024-03-03 15:22:12|09766|946383|1060|13.42B|13420000000|0.455|50140014|-12.5|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
2024-03-03 15:22:19|09767|50036|0576|35.72B|35720000000|5.96|8215388|-8.73|31|2024-04-26|15/03/2024|||||5.960000038147|1|2024-03-20|15/12/2023|||||5.960000038147|1
2024-03-03 15:22:26|09768|943535|6818|197.34B|197340000000|2.46|10234121|3.36|33|2023-03-23|15/12/2022||0.18|||2.4000000953674|1|2022-10-28|15/09/2022||0.21||151632000000|2.1199998855591|1
2024-03-03 15:22:33|09769|49966|0123|20.73B|20730000000|5.15|10521682|-56.82|19|2023-03-08|15/12/2022|||||11.889758110046|1|2022-08-15|15/06/2022|||||8.9077920913696|1
2024-03-03 15:22:39|09770|100093|1208|19.04B|19040000000|2.2|12333352|-5.58|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
2024-03-03 15:22:45|09771|1096081|1787|102.07B|102070000000|12.98|3371852|-8.46|29|2024-04-26|15/03/2024||0.1528|||12.979999542236|1|2024-03-29|15/12/2023||0.1201|||12.979999542236|1
2024-03-03 15:22:52|09772|943529|3380|3.37B|3370000000|0.61|6941620|-49.17|9|2023-03-29|15/12/2022|||||0.87999999523163|1|2022-08-26|15/06/2022|||||0.9200000166893|1
2024-03-03 15:22:59|09773|100007|0152|15.84B|15840000000|6.62|6451030|-7.67|36|2024-04-26|15/03/2024|||||6.6199998855591|1|2024-03-26|15/12/2023|||||6.6199998855591|1
2024-03-03 15:23:06|09774|100043|0694|11.68B|11680000000|2.55|15435565|-57|27|2024-05-06|15/03/2024|||||2.5499999523163|1|2024-03-27|15/12/2023|||||2.5499999523163|1
2024-03-03 15:23:12|09775|1161535|DADA|571.18M|571180000|2.18|3345630|-79.61|14|2024-06-03|15/03/2024||0.1379||2990000000|2.1800000667572|1|2024-03-05|15/12/2023||0.3193||3110000000|2.1800000667572|1
2024-03-03 15:23:18|09776|102271|MER|428.07B|428070000000|379.8|211451|20.57|37|2024-04-29|15/03/2024||5.86||107190000000|379.79998779297|1|2024-02-25|15/12/2023|8.07|5.78|108680000000|105760000000|369|1
2024-03-03 15:23:23|09777|1161009|KC|658.95M|658950000|2.86|1364161|-36.44|14|2024-06-05|15/03/2024||-1.21||1740000000|2.8599998950958|1|2024-03-12|15/12/2023||-1.24||1740000000|2.8599998950958|1
2024-03-03 15:23:29|09778|959048|1530|13.48B|13480000000|5.62|14267582|-30.01|23|2024-05-22|15/03/2024|||||5.6199998855591|1|2024-03-25|15/12/2023|||||5.6199998855591|1
2024-03-03 15:23:37|09779|100010|0177|59.1B|59100000000|8.04|4375035|-0.25|38|2024-04-29|15/03/2024||0.2588||3550000000|8.039999961853|1|2024-03-28|15/12/2023||0.1204||3480000000|8.039999961853|1
2024-03-03 15:23:45|09780|49967|0165|7.3B|7300000000|4.33|1229077|-27.1|31|2024-04-05|15/03/2024|||||4.3299999237061|1|2024-03-22|15/12/2023|||||4.3299999237061|1
2024-03-03 15:23:50|09781|996209|KTBn|226.41B|226410000000|16.2|48640971|-6.36|0||
2024-03-03 15:23:55|09782|1167066|LU|1.85B|1850000000|3.22|5658295|-65.74|15|2024-03-05|15/12/2023||0.3331||7420000000|3.2200000286102|1|2023-11-13|15/09/2023|0.16|1.07|8050000000|8800000000|1.0099999904633|4
2024-03-03 15:24:00|09783|1115130|1995|2.45B|2450000000|1.41|6032747|-59.48|0||
2024-03-03 15:24:06|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
2024-03-03 15:24:13|09785|13877|0493|1.93B|1930000000|0.041|1687493061|-73.2|33|2024-05-27|15/03/2024|||||0.04100000113249|1|2024-03-29|15/12/2023|||||0.04100000113249|1
2024-03-03 15:24:19|09786|942849|CBG|68.5B|68500000000|68.5|3685212|-28.83|31|2024-05-10|15/03/2024|||||68.5|1|2024-02-16|15/12/2023|0.65|0.65|5320000000|5320000000|73.5|1
2024-03-03 15:24:24|09787|1163025|API|280.73M|280730000|2.75|317059|-18.88|19|2024-05-20|15/03/2024||-0.13||39260000|2.75|1|2024-02-26|15/12/2023|-0.03|-0.06|36000000|37470000|2.75|1
2024-03-03 15:24:30|09788|1156878|AWC|121.61B|121610000000|3.8|64776725|-34.48|23|2024-05-08|15/03/2024|||||3.7999999523163|1|2024-02-28|15/12/2023|0.04|0.01|3820000000|4290000000|3.920000076294|1
2024-03-03 15:24:37|09789|19454|ISCTR|309.38B|309380000000|10.71|454902963|144.52|43|2024-05-10|15/03/2024||0.6879|||10.710000038147|1|2024-02-14|15/12/2023|0.81|0.808|46430000000|37040000000|27.160000801086|0.4
2024-03-03 15:24:43|09790|1056355|051905|5T|5000000000000|154,000|5807|-46.06|31|2024-04-25|15/03/2024||6769.07||1685140000000|154000|1|2024-01-31|15/12/2023|-7773.4|1840.51|1567200000000|1567340000000|140300|1
2024-03-03 15:24:49|09791|50038|0631|19.3B|19300000000|6.05|5197143|-24.37|23|2024-05-15|15/03/2024|||||6.0500001907349|1|2024-03-27|15/12/2023||||10142000000|6.0500001907349|1
2024-03-03 15:24:53|09792|1166249|0909|4.2B|4200000000|2.3|5725907|-61.28|0||
2024-03-03 15:25:00|09793|50059|1813|1.49B|1490000000|0.43|12633009|-75.84|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
2024-03-03 15:25:06|09794|100035|0552|23.48B|23480000000|3.39|5840927|-4.78|13|2023-03-28|15/12/2022|||||3.7000000476837|1|2022-08-30|15/06/2022|||||3.3599998950958|1
2024-03-03 15:25:10|09795|943448|0570|21.91B|21910000000|4.35|55857840|5.84|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
2024-03-03 15:25:17|09796|19294|ASELS|269.95B|269950000000|59.2|52368650|116.85|41|2024-04-23|15/03/2024|||||59.200000762939|1|2024-02-20|15/12/2023|||26150000000|26150000000|58.5|1
2024-03-03 15:25:24|09797|27151|MEGACPO|38.64B|38640000000|45.01|998526|-5.58|43|2024-04-25|15/03/2024||0.82||7970000000|45.009998321533|1|2024-02-15|15/12/2023|0.7595|0.76|7850000000|7880000000|40.119998931885|1
2024-03-03 15:25:30|09798|996221|TRUEEn|240.14B|240140000000|5.10|29958084|0|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
2024-03-03 15:25:36|09799|969093|3799|49.09B|49090000000|3.73|15026871|12.01|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
2024-03-03 15:25:43|09800|950255|FRAS|10.83B|10830000000|29.52|182292|9.74|31|2024-05-01|15/03/2024|||||29.520000457764|1|2024-01-31|15/12/2023|0.453|0.375|1330000000|1330000000|27.89999961853|1
2024-03-03 15:25:50|09801|32491|1157|67.28B|67280000000|5.05|8166905|4.77|43|2024-04-25|15/03/2024||0.1153||11530000000|5.0500001907349|1|2024-03-29|15/12/2023||0.1297||13150000000|5.0500001907349|1
2024-03-03 15:25:56|09802|102278|MPI|148.64B|148640000000|5.180|67883795|15.11|36|2023-11-08|15/09/2023|||||5.1799998283386|1|2023-08-14|15/06/2023|||15230000000||5|1
2024-03-03 15:26:02|09803|969086|2669|20.67B|20670000000|6.29|7057012|-37.6|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
2024-03-03 15:26:08|09804|976489|ENELCHILE|3.98T|3980000000000|57.5|63512516|49|31|2024-05-07|15/03/2024||1.35|||57.5|1|2024-02-28|15/12/2023|5.61|3.63|1026440000000|1063320000000|57.990001678467|1
2024-03-03 15:26:14|09805|953525|BZUN|142.55M|142550000|2.36|694937|-63.97|36|2024-05-15|15/03/2024||0.01||2210000000|2.3599998950958|1|2024-03-06|15/12/2023||1.19||2870000000|2.3599998950958|1
2024-03-03 15:26:21|09806|102377|GTCAP|151.99B|151990000000|706|214387|38.43|36|2024-05-14|15/03/2024||||73317000000|706|1|2024-03-22|15/12/2023||24.69||65481000000|706|1
2024-03-03 15:26:27|09807|49969|0220|21.38B|21380000000|4.95|9418856|-30.58|33|2024-05-29|15/03/2024|||||4.9499998092651|1|2024-03-06|15/09/2023||0.16|||4.9499998092651|1
2024-03-03 15:26:33|09808|100139|3331|28.04B|28040000000|23.3|2640925|7.13|35|2024-04-24|15/03/2024|||||23.299999237061|1|2024-01-24|15/09/2023|||4740000000|4741000000|23.049999237061|1
2024-03-03 15:26:40|09809|29590|YPF|9.03B|9030000000|17.83|2517205|49.46|39|2024-05-07|15/03/2024||0.4233||4610000000|17.829999923706|1|2024-03-04|15/12/2023||1.16||4520000000|17.829999923706|1
2024-03-03 15:26:47|09810|100142|3618|51.14B|51140000000|3.2|7456255|14.29|40|2024-04-25|15/03/2024|||||3.2000000476837|1|2024-03-29|15/12/2023||0.16|||3.2000000476837|1
2024-03-03 15:26:51|09811|1155792|2500|2.46B|2460000000|5.62|6416000|-59.68|0||
2024-03-03 15:26:58|09812|13891|2777|3.79B|3790000000|1.01|5212321|-50|28|2024-05-02|15/03/2024|||||1.0099999904633|1|2024-03-20|15/12/2023||-0.86||24406000000|1.0099999904633|1
2024-03-03 15:27:03|09813|1167047|0873|2.67B|2670000000|1.08|12469856|-55.92|0||
2024-03-03 15:27:10|09814|50065|2314|9.62B|9620000000|2.24|2966181|-36.36|34|2024-05-29|15/03/2024|||||2.2400000095367|1|2024-03-08|15/12/2023||0.11||13513000000|2.2400000095367|1
2024-03-03 15:27:14|09815|1116649|||||||27|2024-05-08|15/03/2024|||||19.200000762939|1|2024-02-28|15/12/2023|0.14|0.2662|6530000000|6540000000|20.299999237061|1
2024-03-03 15:27:20|09816|969087|2799|27.69B|27690000000|0.345|31847102|-27.37|14|2023-03-27|15/12/2022|||||0.43999999761581|1|2022-08-29|15/06/2022|||||0.30500000715256|1
2024-03-03 15:27:26|09817|50073|3808|53.67B|53670000000|19.44|3499778|49.31|28|2024-04-29|15/03/2024|||||19.440000534058|1|2024-03-27|15/12/2023|||||19.440000534058|1
2024-03-03 15:27:34|09818|50020|3383|3.78B|3780000000|0.75|12676210|-67.25|27|2024-03-20|15/12/2023||-0.35||38221000000|0.75|1|2023-11-29|15/09/2023|||||0.94999998807907|1
2024-03-03 15:27:41|09819|50025|6808|12.5B|12500000000|1.31|9718246|-54.83|39|2024-05-16|15/03/2024|||||1.3099999427795|1|2024-02-09|15/12/2023|||||1.210000038147|1
2024-03-03 15:27:48|09820|100079|1055|97B|97000000000|2.86|15636190|-51.61|30|2024-04-25|15/03/2024||0.2658||44790000000|2.8599998950958|1|2024-03-28|15/12/2023||-0.0464||39730000000|2.8599998950958|1
2024-03-03 15:27:53|09821|100098|1238|2.65B|2650000000|0.64|17729762|-62.57|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
2024-03-03 15:28:00|09822|950534|WPHB|12.79B|12790000000|3.75|1401283|1.08|31|2024-04-25|15/03/2024|||||3.75|1|2024-02-02|15/12/2023|0.06|0.0568|545550000||3.7999999523163|1
2024-03-03 15:28:06|09823|21048|AGRO|1.07B|1070000000|10.08|615381|25.22|43|2024-05-09|15/03/2024|||||10.079999923706|1|2024-03-14|15/12/2023|||||10.079999923706|1
2024-03-03 15:28:14|09824|100109|1818|27.99B|27990000000|8.56|9159489|-1.38|37|2024-04-26|15/03/2024||0.08|||8.5600004196167|1|2024-03-22|15/12/2023||0.11||4114000000|8.5600004196167|1
2024-03-03 15:28:20|09825|992989|3320|32.98B|32980000000|5.25|7663808|-19.85|30|2024-05-29|15/03/2024|||||5.25|1|2024-03-21|15/12/2023||0.20||135899000000|5.25|1
2024-03-03 15:28:26|09826|1166429|CD|3.10B|3100000000|8.45|2238135|13.88|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
2024-03-03 15:28:33|09827|100120|2005|13.3B|13300000000|4.48|2007975|-8.01|32|2024-04-16|15/03/2024|||||4.4800000190735|1|2024-03-26|15/12/2023||0.47|||4.4800000190735|1
2024-03-03 15:28:40|09828|100041|0604|9.25B|9250000000|1.04|2599945|-28.28|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
2024-03-03 15:28:45|09829|1170094|0136|17.96B|17960000000|1.55|31934037|-25.84|8|2023-05-31|15/03/2023|||||1.7400000095367|1|2023-03-24|15/12/2022|||||2.1199998855591|1
2024-03-03 15:28:51|09830|41696|SUPM|2.14B|2140000000|0.83|8410780|7.1|38|2024-05-15|15/03/2024|||||0.8299999833107|1|2024-02-20|15/12/2023|-1.65||145600000||0.91000002622604|1
2024-03-03 15:28:55|09831|1155949|6049|32.22B|32220000000|27.7|1124747|-46.93|0||
2024-03-03 15:29:01|09832|1073376|HUYA|892.24M|892240000|3.74|1440917|-23.67|26|2024-05-14|15/03/2024||-0.2||2000000000|3.75|1|2024-03-19|15/12/2023||-0.3993||1510000000|3.75|1
2024-03-03 15:29:06|09833|1163265|STGT|24.21B|24210000000|8.45|6251770|-22.48|20|2024-05-07|15/03/2024|||||8.4499998092651|1|2024-02-16|15/12/2023|-0.02||5310000000||7.0500001907349|1
2024-03-03 15:29:12|09834|41697|KRIB|4.82B|4820000000|1.89|6489820|76.64|38|2024-05-24|15/03/2024|||||1.8899999856949|1|2024-02-22|15/12/2023|0.00||400100000||1.9900000095367|1
2024-03-03 15:29:18|09835|1058005|6158|375.63M|375630000|0.09|2072203|-73.53|5|2023-03-31|15/12/2022|||||0.21999999880791|1|2018-04-18|15/12/2017|0.37||11910000000||4.6900000572205|1
2024-03-03 15:29:24|09836|1162158|BNR|85.21M|85210000|0.81|79160|-75.73|14|2024-05-28|15/03/2024||-1.1|||0.80809998512268|1|2024-03-07|15/12/2023||-1.29||211000000|0.80809998512268|1
2024-03-03 15:29:30|09837|50017|3333|2.15B|2150000000|0.16|21310445|-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
2024-03-03 15:29:36|09838|41432|COLBUN|2.31T|2310000000000|132|8000816|33.2|29|2024-04-24|15/03/2024||0.0039||450310000|132|1|2024-01-30|15/12/2023|0.0031|0.0031|409120000|409120000|133.5|1
2024-03-03 15:29:42|09839|997119|6169|2.09B|2090000000|0.58|5192952|-55.04|18|2024-04-29|15/02/2024|||||0.5799999833107|1|2024-01-31|15/11/2023|||||0.39500001072884|1
2024-03-03 15:29:48|09840|1152242|CENCOSHOPP|2.66T|2660000000000|1,558.00|474992|29.83|25|2024-05-29|15/03/2024||28.03||82330000000|1558|1|2024-02-28|15/12/2023|30.21|30.21|86390000000|85600000000|1580|1
2024-03-03 15:29:54|09841|1123579|TIGR|671.39M|671390000|4.32|811873|13.98|25|2024-05-29|15/03/2024||0.07|||4.3200001716614|1|2024-03-27|15/12/2023||0.06||72000000|4.3200001716614|1
2024-03-03 15:30:00|09842|12986|EAST|79.83B|79830000000|35.31|1700969|100.94|37|2024-05-22|15/03/2024|||||35.310001373291|1|2024-03-01|15/12/2023||||5314000000|36.169998168945|1
2024-03-03 15:30:05|09843|1131570|0667|5.77B|5770000000|2.65|4455830|-55.76|0||
2024-03-03 15:30:11|09844|980689|RATCt|1.61B|1610000000|0.740|0|-30.84|0||
2024-03-03 15:30:17|09845|1152800|FWRY|25.21B|25210000000|7.55|16226696|36.53|23|2024-05-29|15/03/2024|||||7.5500001907349|1|2024-02-28|15/12/2023|||||7.210000038147|1
2024-03-03 15:30:23|09846|104183|HBL|171.71B|171710000000|116.85|2702426|63.2|31|2024-04-19|15/03/2024||||39592000000|116.84999847412|1|2024-02-21|15/12/2023|11.75|11.95||84380000000|110.80000305176|1
2024-03-03 15:30:28|09847|1136128|GOTU|2.09B|2090000000|8.07|7773563|56.4|14|2024-05-08|15/03/2024||0.26||888740000|8.0900001525879|1|2024-02-27|15/12/2023|-0.4|-0.38|761010000|710890000|5.9400000572205|1
2024-03-03 15:30:34|09848|100103|1638|813.79M|813790000|0.12|1985853|-85.71|9|2023-03-25|15/12/2022|||||0.36000001430511|1|2022-10-31|15/06/2022|||||0.83999997377396|1
2024-03-03 15:30:41|09849|104238|MCB|237.36B|237360000000|200.15|587054|67.07|31|2024-04-24|15/03/2024||||22831000000|200.14999389648|1|2024-02-06|15/12/2023|14.24|15.11||56606000000|184.10000610352|1
2024-03-03 15:30:46|09850|1155834|OCFT|86.69M|86690000|2.52|23028|-63.53|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
2024-03-03 15:30:51|09851|104232|LUKC|232.97B|232970000000|752|309352|85.8|34|2024-04-26|15/03/2024|||||752|1|2024-01-29|15/12/2023|16.52|16.48|31940000000|30610000000|744|1
2024-03-03 15:30:57|09852|969096|3883|492.28M|492280000|0.17|3072969|-85.59|7|2023-03-31|15/12/2022|||||1.1799999475479|1|2022-10-30|15/06/2022|||||1.1799999475479|1
2024-03-03 15:31:03|09853|49997|1114|23.21B|23210000000|4.6|13522404|19.48|21|2023-03-27|15/12/2022||0.46||719770000|3.7699999809265|1|2022-05-24|15/03/2022|||||7.3000001907349|1
2024-03-03 15:31:10|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
2024-03-03 15:31:15|09855|1012277|||||||31|2024-05-08|15/03/2024||6.19||884960000|2855|1|2024-02-06|15/12/2023|5.41|5.83|898860000|864000000|2955|1
2024-03-03 15:31:21|09856|1012512|4966|81.54B|81540000000|1,025.00|1283|6.11|31|2024-04-24|15/03/2024||7.62||3800000000|1025|1|2024-02-07|15/12/2023|8.02|7.78|3820000000|3780000000|1155|1
2024-03-03 15:31:27|09857|1012624|5483|111.09B|111090000000|189.5|5647|19.94|31|2024-05-09|15/03/2024||3.49||20490000000|189.5|1|2024-03-06|15/12/2023||3.37||20780000000|189.5|1
2024-03-03 15:31:33|09858|950582|3661|339.8B|339800000000|4,340.00|1895447|348.35|30|2024-05-07|15/03/2024||14.67||9510000000|4340|1|2024-03-01|15/12/2023|14.5|14.97|9230000000|8750000000|4140|1
2024-03-03 15:31:41|09859|103523|3189|44.03B|44030000000|96.9|3310300|-16.82|40|2024-04-22|15/03/2024||0.3611||6590000000|96.900001525879|1|2024-02-13|15/12/2023|0.8|0.6162|7490000000|7200000000|101|1
2024-03-03 15:31:48|09860|103726|6409|142.56B|142560000000|1,625.00|198788|-2.11|31|2024-05-02|15/03/2024||9.21||4560000000|1625|1|2024-02-26|15/12/2023|10.6|10.28|4600000000|4590000000|1535|1
2024-03-03 15:31:54|09861|103277|2383|168.76B|168760000000|494|5378806|160.69|31|2024-04-24|15/03/2024||5.25||11570000000|494|1|2024-03-04|15/12/2023|6.27|6.11|12880000000|12550000000|494|1
2024-03-03 15:32:00|09862|1012923|8069|288.52B|288520000000|253|7168|31.43|31|2024-05-14|15/03/2024||1.31||5770000000|253|1|2024-03-28|15/12/2023||1.28||6090000000|253|1
2024-03-03 15:32:09|09863|103272|2376|229.48B|229480000000|361|20745499|203.36|31|2024-05-10|15/03/2024||3.14||42050000000|361|1|2024-03-13|15/12/2023||3.01||41890000000|361|1
2024-03-03 15:32:14|09864|50186|TFGJ|34.23B|34230000000|10,616|925280|7.41|31|2024-05-23|15/03/2024||595.00||29632000000|10616|1|2024-01-24|15/12/2023|||||9786|1
2024-03-03 15:32:21|09865|103243|2337|52.28B|52280000000|28.2|9358503|-21.12|31|2024-04-23|15/03/2024||-0.4002||6160000000|28.200000762939|1|2024-01-30|15/12/2023|-0.54|-0.54|5810000000|7030000000|29.5|1
2024-03-03 15:32:27|09866|18333|PERS|631.6B|631600000000|8,575.85|328095|76.23|34|2024-04-25|15/03/2024||39.19||25870000000|8575.849609375|1|2024-01-20|15/12/2023|37.2|36.98|24980000000|24860000000|7865.75|1
2024-03-03 15:32:34|09867|950321|INAR|11.66B|11660000000|3.11|10662733|30.13|31|2024-05-23|15/03/2024||0.0238||404850000|3.1099998950958|1|2024-02-26|15/12/2023|0.023|0.0238|414100000|412650000|3.2999999523163|1
2024-03-03 15:32:38|09868|996208|KCEn|43.74B|43740000000|37|7333054|-21.28|0||
2024-03-03 15:32:44|09869|100012|0189|16.05B|16050000000|7.12|6594287|-20.8|8|2023-03-21|15/12/2022|||||8.0699996948242|1|2018-04-20|15/12/2017|0.42||5350000000||6.6999998092651|1
2024-03-03 15:32:51|09870|103192|2027|77.29B|77290000000|36.05|6370861|-17.32|31|2024-05-13|15/03/2024||0.505||26890000000|36.049999237061|1|2024-03-14|15/12/2023||0.255||23230000000|36.049999237061|1
2024-03-03 15:32:58|09871|103260|2360|99.15B|99150000000|234|2594986|31.09|40|2024-04-25|15/03/2024||2.19||4720000000|234|1|2024-02-26|15/12/2023|1.88|2.13|5030000000|5610000000|239|1
2024-03-03 15:33:05|09872|103000|1229|103.32B|103320000000|65.50|954174|20.85|31|2024-05-10|15/03/2024|||||65.5|1|2024-03-13|15/12/2023||0.5421||4000000000|65.5|1
2024-03-03 15:33:13|09873|103142|1722|64.88B|64880000000|66.2|2793877|14.34|40|2024-05-10|15/03/2024|||||66.199996948242|1|2024-03-08|15/12/2023||0.7||3490000000|66.199996948242|1
2024-03-03 15:33:19|09874|103358|2498|40.71B|40710000000|48.95|9373660|-23.03|39|2024-05-01|15/03/2024||-0.8467||1170000000|48.950000762939|1|2024-03-15|15/12/2023||-0.9733||1180000000|48.950000762939|1
2024-03-03 15:33:25|09875|1055947|TBEI|718.27B|718270000000|3,759.00|267106|38.86|28|2024-05-29|15/03/2024||||20960000000|3759|1|2024-02-01|15/12/2023|8.2|8.2|18980000000|18980000000|3898.0500488281|1
2024-03-03 15:33:31|09876|103114|1605|145.53B|145530000000|36.1|18263465|-27.73|30|2024-05-03|15/03/2024||0.61|||36.099998474121|1|2024-02-23|15/12/2023|0.37|0.37|48280000000|48280000000|36.650001525879|1
2024-03-03 15:33:39|09877|103500|3044|109.06B|109060000000|207.5|4934898|95.75|40|2024-05-07|15/03/2024||2.98||14770000000|207.5|1|2024-02-29|15/12/2023|3.46|3.41|14950000000|15210000000|210.5|1
2024-03-03 15:33:46|09878|103402|2618|167.68B|167680000000|31.05|61451597|9.52|40|2024-05-02|15/03/2024||0.8467||49860000000|31.049999237061|1|2024-03-11|15/12/2023||1.07||51550000000|31.049999237061|1
2024-03-03 15:33:52|09879|18410|SUPI|524.28B|524280000000|4,131.00|138856|52.9|31|2024-04-26|15/03/2024||47.1||29630000000|4131|1|2024-01-19|15/12/2023|20.2|19.98|24490000000|24490000000|3924.5|1
2024-03-03 15:33:59|09880|103252|2352|92.34B|92340000000|46.95|11721701|54.44|31|2024-05-08|15/03/2024||0.285||48450000000|46.950000762939|1|2024-03-06|15/12/2023||0.39||51780000000|46.950000762939|1
2024-03-03 15:34:06|09881|103329|2458|47.1B|47100000000|165.5|2931685|59.13|34|2024-05-02|15/03/2024||1.72||3110000000|165.5|1|2024-02-22|15/12/2023|1.9|1.96|3110000000|3090000000|167.5|1
2024-03-03 15:34:12|09882|103394|2610|119.77B|119770000000|19.8|29263611|-2.46|40|2024-05-07|15/03/2024||0.22||40800000000|19.799999237061|1|2024-03-13|15/12/2023||0.36||45640000000|19.799999237061|1
2024-03-03 15:34:18|09883|103320|3714|31.62B|31620000000|42|1792064|-13.67|40|2024-05-02|15/03/2024||-0.88||5070000000|42|1|2024-02-23|15/12/2023|-5.27|-5.27|5570000000|5770000000|44.950000762939|1
2024-03-03 15:34:25|09884|18407|SNFN|464.23B|464230000000|4,075.15|113887|75.43|31|2024-05-24|15/03/2024||||8321000000|4075.1499023438|1|2024-02-05|15/12/2023|27|27.4|6580000000|4307000000|3610|1
2024-03-03 15:34:31|09885|20366|JKS|1.41B|1410000000|27.28|872032|-51.48|43|2024-04-26|15/03/2024||3.25||25200000000|27.270000457764|1|2024-03-21|15/12/2023||17.6||30450000000|27.270000457764|1
2024-03-03 15:34:39|09886|103080|1504|102.62B|102620000000|48.65|11806217|54.2|38|2024-05-10|15/03/2024||0.7225||15380000000|48.650001525879|1|2024-03-18|15/12/2023||0.6325||14750000000|48.650001525879|1
2024-03-03 15:34:46|09887|8743|MBK|29.17B|29170000000|687|30810|117.27|43|2024-04-30|15/03/2024|||||687|1|2024-02-08|15/12/2023|||2160000000|2460000000|563|1
2024-03-03 15:34:52|09888|50055|1368|11.11B|11110000000|4.4|13228155|-53.59|23|2024-05-29|15/03/2024|||||4.4000000953674|1|2024-03-18|15/12/2023||0.13||8312000000|4.4000000953674|1
2024-03-03 15:34:59|09889|103778|9914|61.44B|61440000000|205.5|878070|14.17|39|2024-05-10|15/03/2024||1.53||5370000000|205.5|1|2024-03-20|15/12/2023||1.31||5110000000|205.5|1
2024-03-03 15:35:05|09890|103424|2834|115.11B|115110000000|14.00|9888800|-2.78|31|2024-05-08|15/03/2024|||||14|1|2024-03-20|15/12/2023|||||14|1
2024-03-03 15:35:10|09891|18013|ATLP|180.84B|180840000000|6,194.00|43374|-12.17|31|2024-04-26|15/03/2024||||12950000000|6194|1|2024-01-19|15/12/2023|24.1|24.34|11380000000|11380000000|6602.4501953125|1
2024-03-03 15:35:17|09892|103689|6176|66.96B|66960000000|144|2318098|34.58|40|2024-04-25|15/03/2024||2.47||9910000000|144|1|2024-02-22|15/12/2023|0.875|1.19|11720000000|11690000000|143|1
2024-03-03 15:35:23|09893|103716|6271|32.3B|32300000000|154.5|2224908|-30.72|34|2024-04-18|15/03/2024||1.47||2860000000|154.5|1|2024-02-29|15/12/2023|2.33|1.78|3170000000|3130000000|150.5|1
2024-03-03 15:35:30|09894|26962|OMAB|57.49B|57490000000|148.88|1057869|-17.37|41|2024-04-24|15/03/2024||2.53||2730000000|148.88000488281|1|2024-02-22|15/12/2023|3.21|3.37|3250000000|3270000000|151.77000427246|1
2024-03-03 15:35:37|09895|1012679|6121|77.87B|77870000000|421|1058|42.71|31|2024-05-09|15/03/2024||7.24||20250000000|421|1|2024-03-21|15/12/2023||7.33||23070000000|421|1
2024-03-03 15:35:43|09896|39875|JKCE|347.73B|347730000000|4,524.00|152502|58.74|38|2024-05-20|15/03/2024||29.40||29810000000|4524|1|2024-01-20|15/12/2023|37.5|37.14|28570000000|28550000000|4053.25|1
2024-03-03 15:35:49|09897|50184|RDFJ|26.94B|26940000000|399|13091874|6.12|15|2023-05-15|15/02/2023|0.12||4820000000||341|1|2022-11-07|15/08/2022|0.98||4710000000||411|1
2024-03-03 15:35:54|09898|1096520|DGHJ|39.73B|39730000000|18,050|1254345|2.32|8|2023-02-22|15/12/2022|7.26||20630000000||17680|1|2022-08-25|15/06/2022|10.75||34130000000||17250|1
2024-03-03 15:35:59|09899|980583|HANAt|820.18M|820180000|0.900|500|-36.62|0||
2024-03-03 15:36:03|09900|996188|BANPUn|54.1B|54100000000|5.4|73674950|-50.46|0||
2024-03-03 15:36:09|09901|103461|2915|63.53B|63530000000|59.50|2591120|-9.85|39|2024-05-10|15/03/2024|||||59.5|1|2024-03-12|15/12/2023|||||59.5|1
2024-03-03 15:36:16|09902|42665|MYTr|5.02B|5020000000|36.32|152168|46.45|42|2024-05-23|15/03/2024|||||36.319999694824|1|2024-03-28|15/12/2023||||1490000000|36.319999694824|1
2024-03-03 15:36:23|09903|946390|1302|9.35B|9350000000|2.02|6570131|-32.67|19|2024-05-13|15/03/2024|||||2.0199999809265|1|2024-03-27|15/12/2023|||||2.0199999809265|1
2024-03-03 15:36:29|09904|1012694|6147|53.1B|53100000000|71.3|5149|3.33|12|2024-04-26|15/03/2024||0.806||4440000000|71.300003051758|1|2024-02-28|15/12/2023|1.02|1.09|4800000000|4890000000|71.699996948242|1
2024-03-03 15:36:34|09905|103580|3665|38.95B|38950000000|238.5|930574|-14.56|31|2024-05-10|15/03/2024||4.16||12400000000|238.5|1|2024-03-08|15/12/2023||4.72||12980000000|238.5|1
2024-03-03 15:36:41|09906|50138|AVIJ|29.54B|29540000000|8,934|688550|13.97|19|2023-03-06|15/12/2022|3.17||7820000000||7839|1|2022-09-05|15/06/2022|2.13||6550000000|6520000000|7185|1
2024-03-03 15:36:48|09907|42666|NBGr|6.59B|6590000000|7.21|2120582|34.51|41|2024-05-24|15/03/2024|||||7.210000038147|1|2024-03-12|15/12/2023||0.325||707770000|7.210000038147|1
2024-03-03 15:36:53|09908|37865|KRU|8.21B|8210000000|425|37777|29.73|31|2024-05-08|15/03/2024|||||425|1|2024-02-27|15/12/2023|||668650000|598130000|447|1
2024-03-03 15:37:00|09909|103230|2313|88.55B|88550000000|74.3|30003434|58.93|31|2024-05-02|15/03/2024||0.995||16410000000|74.300003051758|1|2024-03-08|15/12/2023||1.48||20670000000|74.300003051758|1
2024-03-03 15:37:07|09910|103321|2449|109.44B|109440000000|89.5|14563093|98.01|31|2024-05-03|15/03/2024||1.09||8130000000|89.5|1|2024-02-27|15/12/2023|1.27|1.27|8500000000|8540000000|89.5|1
2024-03-03 15:37:12|09911|50202|TCPJ|7.43B|7430000000|973|2094292|-68.24|16|2023-05-08|15/03/2023|-1.83||14160000000||1111|1|2022-11-14|15/09/2022|1.58||21670000000||4041|1
2024-03-03 15:37:19|09912|102326|ACEN|164.66B|164660000000|4.15|19365367|-37.5|29|2024-05-10|15/03/2024|||||4.1500000953674|1|2024-03-12|15/12/2023|||||4.1500000953674|1
2024-03-03 15:37:26|09913|1012559|5274|108.36B|108360000000|2,865.00|370|5.33|31|2024-05-09|15/03/2024||8.94||987090000|2865|1|2024-03-04|15/12/2023||8.53||979600000|2865|1
2024-03-03 15:37:31|09914|103481|3023|63.85B|63850000000|266|848550|-10.44|31|2024-04-19|15/03/2024||3.49||8100000000|266|1|2024-02-28|15/12/2023|2.75|2.8|7520000000|7550000000|255|1
2024-03-03 15:37:39|09915|37712|ALRR|12.38B|12380000000|94.82|215562|140.05|40|2024-04-25|15/03/2024|||||94.819999694824|1|2024-02-28|15/12/2023|||1440000000|1470000000|87.680000305176|1
2024-03-03 15:37:45|09916|103279|2385|136.95B|136950000000|189.5|4424983|100.95|38|2024-05-07|15/03/2024||2.08||22870000000|189.5|1|2024-03-28|15/12/2023||2.66||25360000000|189.5|1
2024-03-03 15:37:51|09917|103965|VOLARA|14.24B|14240000000|12.37|2086176|-42.55|38|2024-04-25|15/03/2024||-0.3736||11570000000|12.369999885559|1|2024-02-26|15/12/2023|1.64|0.685|15330000000|15030000000|12.630000114441|1
2024-03-03 15:37:58|09918|103735|8016|35.44B|35440000000|296.50|1042207|29.19|31|2024-05-29|15/03/2024|||||296.5|1|2024-02-28|15/12/2023||11.01|||293|1
2024-03-03 15:38:03|09919|103185|2015|40.13B|40130000000|69|222114|-5.87|6|2024-04-25|15/03/2024||0.95||8720000000|69|1|2024-02-22|15/12/2023|1.13|1.13|9080000000|9080000000|69.199996948242|1
2024-03-03 15:38:09|09920|50096|SAPJ|25.32B|25320000000|4,600|1875675|-7.5|29|2024-05-09|15/03/2024||0.09||1360000000|4523|1|2024-02-07|15/12/2023|0.08|0.32|1270000000|1270000000|4537|1
2024-03-03 15:38:17|09921|103018|1314|35.46B|35460000000|9.37|9591120|-8.14|39|2024-05-09|15/03/2024|||||9.3699998855591|1|2024-03-13|15/12/2023|||||9.3699998855591|1
2024-03-03 15:38:24|09922|103174|1907|49.73B|49730000000|29.95|3802486|8.91|24|2024-04-24|15/12/2023||0.26||19500000000|29.950000762939|1|2023-11-03|15/09/2023|0.68|0.84|18490000000|19810000000|29.10000038147|1
2024-03-03 15:38:30|09923|50043|0751|6.62B|6620000000|2.83|3658520|-37.67|23|2022-05-11|15/03/2022|0.58||||4.5199999809265|1|2022-03-22|15/12/2021|0.58||||4.0999999046326|1
2024-03-03 15:38:36|09924|11194|BPCC|324.98B|324980000000|607|1152210|-22.42|36|2024-05-14|15/04/2024|||||607|1|2024-03-12|15/01/2024|||||607|1
2024-03-03 15:38:42|09925|11210|NIND|539.77B|539770000000|238|6590866|21.23|30|2023-05-11|15/03/2023|0.01||39320000||197.14300537109|1|2023-03-13|15/12/2022|||38710000||191.42900085449|1
2024-03-03 15:38:49|09926|986155|COM7|47.94B|47940000000|20.1|15615120|-34.1|31|2024-05-09|15/03/2024|||||20.10000038147|1|2024-02-22|15/12/2023|0.28|0.39|20000000000|20000000000|21.89999961853|1
2024-03-03 15:38:55|09927|1012212|3293|123.71B|123710000000|878.00|1159|63.81|31|2024-05-29|15/03/2024||12.71||3960000000|878|1|2024-02-28|15/12/2023|11.4|11.4|3790000000|3790000000|869|1
2024-03-03 15:39:02|09928|103447|2889|44.07B|44070000000|12.25|4377708|-2.78|29|2024-05-15|15/03/2024||0.15|||12.25|1|2024-03-12|15/12/2023||0.12|||12.25|1
2024-03-03 15:39:09|09929|1116301|QAMC|7.09B|7090000000|1.271|15812035|-27.74|22|2024-04-24|15/03/2024|||||1.2710000276566|1|2024-02-04|15/12/2023|||721000000|776000000|1.2819999456406|1
2024-03-03 15:39:16|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
2024-03-03 15:39:23|09931|9209|ACPP|5.13B|5130000000|75.25|97029|-5.46|43|2024-05-23|15/03/2024|||||75.25|1|2024-03-21|15/12/2023||||4300000000|75.25|1
2024-03-03 15:39:29|09932|1052419|IIAN|128.36B|128360000000|151.55|16049176|4.3|29|2024-05-17|15/03/2024||1.17||1290000000|151.55000305176|1|2024-01-25|15/12/2023|1|1|1150000000|1150000000|136.80000305176|1
2024-03-03 15:39:35|09933|996205|IRPCn|39.19B|39190000000|1.92|27123394|-34.25|31|2024-05-07|15/03/2024||0.06||73300000000|1.9199999570847|1|2024-02-13|15/12/2023|-0.17|-0.0395|79060000000|77980000000|1.960000038147|1
2024-03-03 15:39:41|09934|102062|WARB|387.28B|387280000000|188|3147153|-16.17|29|2024-05-02|15/03/2024||||20000000|188|1|2024-02-13|15/12/2023||||19000000|190|1
2024-03-03 15:39:47|09935|41364|TRUJ|28.65B|28650000000|7,715|1294047|30.23|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
2024-03-03 15:39:54|09936|943198|SSAq|1.55B|1550000000|4.50|73970|0|34|2023-06-15|15/03/2023|||||4.5|1|2023-04-10|15/12/2022|||||4.5|1
2024-03-03 15:40:00|09937|947096|APLA|430.25B|430250000000|1,531.85|828295|24.79|31|2024-05-10|15/03/2024||9.6||50940000000|1531.8499755859|1|2024-01-27|15/12/2023|6|6.05|41780000000|41780000000|1489.8499755859|1
2024-03-03 15:40:06|09938|1012713|6182|21.62B|21620000000|39.9|4122|-11.33|30|2024-05-03|15/03/2024||0.13||2450000000|39.900001525879|1|2024-03-21|15/12/2023||0.11||2340000000|39.900001525879|1
2024-03-03 15:40:12|09939|103403|2637|45.61B|45610000000|61.1|8864843|-13.46|31|2024-04-19|15/03/2024||0.55||4190000000|61.099998474121|1|2024-02-23|15/12/2023|1.92|1.26|4900000000|4490000000|56.799999237061|1
2024-03-03 15:40:19|09940|18352|RADC|213.27B|213270000000|1,611.00|253819|34.87|39|2024-05-29|15/03/2024||5.6||10750000000|1611|1|2024-02-06|15/12/2023|5.5|5.54|11610000000|11610000000|1736.6999511719|1
2024-03-03 15:40:26|09941|13796|MILP|12.13B|12130000000|10|960853|124.72|43|2024-05-10|15/03/2024|||||10|1|2024-01-30|15/12/2023|||1210000000|1590000000|7.75|1
2024-03-03 15:40:33|09942|50115|BAWJ|12.85B|12850000000|6,774|238316|-24.9|31|2024-05-20|15/03/2024|||||6774|1|2024-02-28|15/12/2023|||||6800|1
2024-03-03 15:40:39|09943|103542|3443|211.74B|211740000000|1,580.00|3924915|46.3|39|2024-04-25|15/03/2024||5.36||6010000000|1580|1|2024-01-31|15/12/2023|5.31|5.3|6320000000|6320000000|1565|1
2024-03-03 15:40:45|09944|18251|KAJR|202.91B|202910000000|1,282.00|237673|18.87|39|2024-05-09|15/03/2024||8.01||13380000000|1282|1|2024-01-31|15/12/2023|6.6|6.66|11520000000|11520000000|1350.75|1
2024-03-03 15:40:52|09945|18783|SMTO3|9.36B|9360000000|27.01|2247120|-1.78|43|2024-06-17|15/03/2024||0.359||1880000000|27.010000228882|1|2024-02-08|15/12/2023|0.8843|1.15|1590000000|1690000000|28.370000839233|1
2024-03-03 15:40:58|09946|50188|RBPJ|37.02B|37020000000|12,750|157234|-14.1|20|2023-03-06|15/12/2022|3.82||7740000000||14843|1|2022-10-27|15/09/2022|||||14600|1
2024-03-03 15:41:04|09947|50095|PIKJ|9.6B|9600000000|1,990|2586459|-56.68|29|2024-04-17|15/02/2024||209.00||58471000000|1990|1|2024-01-31|15/11/2023|||||2362|1
2024-03-03 15:41:10|09948|103779|9917|52.29B|52290000000|118.00|1062883|15.69|31|2024-05-09|15/03/2024||1.52||4320000000|118|1|2024-03-12|15/12/2023||1.53||4320000000|118|1
2024-03-03 15:41:17|09949|102990|1210|49.81B|49810000000|58.90|1913056|17.33|29|2024-05-10|15/03/2024||1.67||27885000000|58.900001525879|1|2024-03-14|15/12/2023||1.32||27430000000|58.900001525879|1
2024-03-03 15:41:23|09950|18218|CYIE|225.64B|225640000000|2,025.30|436932|111.64|43|2024-04-18|15/03/2024||18.34||19260000000|2025.3000488281|1|2024-01-25|15/12/2023|13.29|16.6|18210000000|16760000000|2043.8499755859|1
2024-03-03 15:41:30|09951|41642|TCOM|9.8B|9800000000|5.3|1856787|4.24|33|2024-05-30|15/03/2024|||||5.3000001907349|1|2024-02-29|15/12/2023|0.0476||422300000||5.5|1
2024-03-03 15:41:37|09952|103555|3533|125.25B|125250000000|1,125.00|1277119|37.7|31|2024-05-10|15/03/2024||13.29||6300000000|1125|1|2024-03-20|15/12/2023||14.05||6570000000|1125|1
2024-03-03 15:41:43|09953|27113|GCC|60.18B|60180000000|181.71|323942|21.11|34|2024-04-23|15/03/2024||2.05||4520000000|181.71000671387|1|2024-01-30|15/12/2023|3.94|3.09|5840000000|5610000000|195.7799987793|1
2024-03-03 15:41:49|09954|103177|2006|56.96B|56960000000|78|1975661|24.8|30|2024-05-14|15/03/2024||1.44||14200000000|78|1|2024-02-26|15/12/2023|1.84|1.51|16460000000|16320000000|74.400001525879|1
2024-03-03 15:41:55|09955|41497|VAPORES|3.43T|3430000000000|66.78|55853757|-19.18|21|2024-05-17|15/03/2024|||||66.779998779297|1|2024-03-15|15/12/2023|||||66.779998779297|1
2024-03-03 15:42:02|09956|18336|PHOE|489.48B|489480000000|2,772.55|515448|100.78|33|2024-05-22|15/03/2024||13.2||8860000000|2772.5500488281|1|2024-02-12|15/12/2023|15.7|17.53|9860000000|9860000000|2812.1499023438|1
2024-03-03 15:42:09|09957|103592|3706|51.94B|51940000000|43.05|20955554|46.68|31|2024-05-09|15/03/2024||0.35||11050000000|43.049999237061|1|2024-03-04|15/12/2023||0.5||12280000000|43.049999237061|1
2024-03-03 15:42:16|09958|103417|2809|49.67B|49670000000|44.7|1970742|29.19|31|2024-04-22|15/03/2024||1.1||2440000000|44.700000762939|1|2024-02-26|15/12/2023|1.54|1.14|2560000000|2560000000|40.700000762939|1
2024-03-03 15:42:23|09959|13189|DOBK|5.12B|5120000000|1.65|2947598|-2.83|43|2024-04-24|15/03/2024||0.02||763000000|1.6499999761581|1|2024-03-04|15/12/2023||0.001||686330000|1.6499999761581|1
2024-03-03 15:42:30|09960|32371|GGAL|4.16B|4160000000|22.29|1095444|73.6|44|2024-05-22|15/03/2024||0.67|||22.290000915527|1|2024-03-05|15/12/2023||0.4057|||22.290000915527|1
2024-03-03 15:42:36|09961|1011941|BBAJIOO|76.01B|76010000000|63.88|2573023|-11.65|29|2024-04-24|15/03/2024||2.39||6540000000|63.880001068115|1|2024-01-30|15/12/2023|2.41|2.34|6700000000|6770000000|64.269996643066|1
2024-03-03 15:42:43|09962|103564|3576|19.87B|19870000000|12.35|4544348|-40.34|31|2024-05-13|15/03/2024||0.09||4830000000|12.35000038147|1|2024-02-28|15/12/2023||0.06||5900000000|12.050000190735|1
2024-03-03 15:42:50|09963|103499|3042|30.63B|30630000000|98.9|1446049|12|31|2024-05-06|15/03/2024||1.35||2680000000|98.900001525879|1|2024-03-07|15/12/2023||1.57||3030000000|98.900001525879|1
2024-03-03 15:42:56|09964|103798|9941|107.28B|107280000000|165.5|833193|-5.7|31|2024-05-09|15/03/2024||3.42||10990000000|165.5|1|2024-02-28|15/12/2023||2.78||11040000000|163.5|1
2024-03-03 15:43:03|09965|103418|2812|87.8B|87800000000|16.80|7671930|22.18|31|2024-05-02|15/03/2024|||||16.799999237061|1|2024-02-22|15/12/2023|||||15.85000038147|1
2024-03-03 15:43:10|09966|950437|MYEG|6.04B|6040000000|0.81|32619573|10.2|31|2024-05-27|15/03/2024|||||0.81000000238419|1|2024-02-28|15/12/2023|||222100000|222100000|0.78500002622604|1
2024-03-03 15:43:15|09967|1096512|AVAS|113.64B|113640000000|1,454.35|260426|-20.44|24|2024-05-29|15/03/2024||16.52||3050000000|1454.3499755859|1|2024-02-01|15/12/2023|14.72|14.78|2930000000|2930000000|1476.5500488281|1
2024-03-03 15:43:21|09968|103346|2481|23.69B|23690000000|62|2535415|-6.77|29|2024-05-10|15/03/2024|||||62|1|2024-03-14|15/12/2023||1.88||4530000000|62|1
2024-03-03 15:43:29|09969|13222|QNNC|12.50B|12500000000|11|1749892|23.35|39|2024-04-17|15/03/2024|||||11|1|2024-02-05|15/12/2023|0.14|0.19|714200000|730040000|10.10000038147|1
2024-03-03 15:43:36|09970|103715|6269|28.09B|28090000000|87.1|1296737|-12.02|40|2024-04-30|15/03/2024||0.945||6880000000|87.099998474121|1|2024-02-15|15/12/2023|1.95|1.95|8500000000|8500000000|84.300003051758|1
2024-03-03 15:43:43|09971|41627|IJMS|7.54B|7540000000|2.15|8275172|31.1|43|2024-05-29|15/03/2024|||||2.1500000953674|1|2024-02-28|15/12/2023|0.025||1480000000||2.1900000572205|1
2024-03-03 15:43:49|09972|18316|ORCL|667.84B|667840000000|7,759.50|413245|146.08|34|2024-05-10|15/03/2024|||||7759.5|1|2024-01-17|15/12/2023|85.6|59|18240000000|15750000000|4912.8999023438|1
2024-03-03 15:43:56|09973|18059|CRBR|205.76B|205760000000|1,096.10|173198|8.47|32|2024-04-25|15/03/2024||6.5||12560000000|1096.0999755859|1|2024-01-31|15/12/2023|5.9|5.9|11510000000|11410000000|1110.9499511719|1
2024-03-03 15:44:03|09974|103493|3035|99.05B|99050000000|398.5|18521358|111.41|40|2024-04-23|15/03/2024||1.25||2710000000|398.5|1|2024-02-20|15/12/2023|1.29|1.28|2820000000|2820000000|415|1
2024-03-03 15:44:10|09975|103138|1717|37.65B|37650000000|31.95|2323886|-1.39|31|2024-05-10|15/03/2024||0.36||10690000000|31.950000762939|1|2024-03-08|15/12/2023||0.36|||31.950000762939|1
2024-03-03 15:44:15|09976|103671|||||||31|2024-05-01|15/03/2024|||||11.199999809265|1|2024-02-22|15/12/2023||-0.19||3780000000|11.699999809265|1
2024-03-03 15:44:23|09977|12541|DINV|9.99B|9990000000|2.35|873756|3.52|38|2024-05-09|15/03/2024|||||2.3499999046326|1|2024-03-07|15/12/2023|||||2.3499999046326|1
2024-03-03 15:44:27|09978|980664|NYVLt|1.04B|1040000000|0.5200|10000|-14.75|0||
2024-03-03 15:44:33|09979|41599|VESTA|52.03B|52030000000|60.8|1940003|11.64|36|2024-04-25|15/03/2024||0.038||61260000|60.799999237061|1|2024-02-21|15/12/2023|1.32|0.0339|55900000|58530000|60.639999389648|1
2024-03-03 15:44:40|09980|103290|2404|55.71B|55710000000|297.00|1282278|29.41|29|2024-05-10|15/03/2024||5.01||10050000000|297|1|2024-03-21|15/12/2023||5.03||12750000000|297|1
2024-03-03 15:44:48|09981|42669|DEHr|4.33B|4330000000|11.93|509259|50.25|43|2024-05-23|15/03/2024|||||11.930000305176|1|2024-04-09|15/12/2023|||||11.930000305176|1
2024-03-03 15:44:55|09982|103385|2548|27.47B|27470000000|99.30|411405|8.52|35|2024-05-06|15/03/2024||-0.07||277000000|99.300003051758|1|2024-03-12|15/12/2023||4.46||5930000000|99.300003051758|1
2024-03-03 15:45:02|09983|103078|1477|90.33B|90330000000|373.5|1830705|75.76|39|2024-05-02|15/03/2024||4.52||8800000000|373.5|1|2024-03-19|15/12/2023||3.71||8060000000|373.5|1
2024-03-03 15:45:08|09984|1012510|4961|29.47B|29470000000|243.5|2006361|39.54|32|2024-05-03|15/03/2024||3.82||3840000000|243.5|1|2024-02-21|15/12/2023|4.43|4.06|3770000000|3910000000|262.5|1
2024-03-03 15:45:15|09985|103750|8150|31.96B|31960000000|43.95|3303493|19.75|31|2024-05-07|15/03/2024||0.5666||5210000000|43.950000762939|1|2024-02-22|15/12/2023|0.66|0.6613|5730000000|5600000000|43.150001525879|1
2024-03-03 15:45:21|09986|1165844|MAXE|715.68B|715680000000|770.35|2723289|81.07|18|2024-05-14|15/03/2024||4.1||18660000000|770.34997558594|1|2024-01-31|15/12/2023|3.5|3.5|14780000000|16850000000|736.40002441406|1
2024-03-03 15:45:27|09987|18408|SNFS|230.52B|230520000000|1,098.00|111386|10.02|31|2024-05-09|15/03/2024|||||1098|1|2024-02-02|15/12/2023|6.1|6.1|13670000000|13670000000|1229.8499755859|1
2024-03-03 15:45:34|09988|103380|2542|73.25B|73250000000|39.70|2520512|-5.36|31|2024-05-09|15/03/2024||0.4||7980000000|39.700000762939|1|2024-03-12|15/12/2023||0.8273||15080000000|39.700000762939|1
2024-03-03 15:45:41|09989|17989|AIAE|347.71B|347710000000|3,720.00|84836|38.54|40|2024-05-22|15/03/2024||29.5||13580000000|3720|1|2024-02-07|15/12/2023|29.6|29.63|11690000000|11690000000|4423.0498046875|1
2024-03-03 15:45:47|09990|953699|VSID|2.92B|2920000000|0.765|6358440|-11.05|30|2024-03-22|15/01/2024|||||0.76499998569489|1|2023-12-20|15/10/2023|0.013||1150000000||0.8299999833107|1
2024-03-03 15:45:53|09991|103714|6257|30.69B|30690000000|67.2|4523280|22.4|31|2024-05-17|15/12/2023||1.66||4040000000|67.199996948242|1|2024-04-24|15/03/2024||0.8||3830000000|67.199996948242|1
2024-03-03 15:45:59|09992|979669|078600|1.11T|1110000000000|75,200|52264|-24.42|29|2024-05-13|15/03/2024|||||75200|1|2024-04-01|15/12/2023||45.1||54250000000|75200|1
2024-03-03 15:46:06|09993|27066|ALSEA|54.12B|54120000000|66.52|1367358|62.8|43|2024-04-25|15/03/2024||0.7155||17960000000|66.519996643066|1|2024-02-26|15/12/2023|1.22|0.76|20150000000|20340000000|64.51000213623|1
2024-03-03 15:46:11|09994|1012201|3264|34.45B|34450000000|72.70|6982|28.9|31|2024-04-25|15/03/2024|||||72.699996948242|1|2024-02-23|15/12/2023|||||74.800003051758|1
2024-03-03 15:46:17|09995|1123976|METP|87.75B|87750000000|1,699.05|391786|29.5|24|2024-05-29|15/03/2024||8.28||3070000000|1699.0500488281|1|2024-02-02|15/12/2023|5.3|5.37|2910000000|2910000000|1631.25|1
2024-03-03 15:46:24|09996|103476|3017|206.6B|206600000000|539|12901955|354.85|31|2024-05-08|15/03/2024||3.82||14870000000|539|1|2024-02-28|15/12/2023|4.36|4.3|16720000000|16720000000|508|1
2024-03-03 15:46:29|09997|18359|REDI|164.99B|164990000000|209.45|2490410|23.28|33|2024-05-22|15/03/2024||3.8||244810000000|209.44999694824|1|2024-02-06|15/12/2023|4.4|4.4|235050000000|235050000000|203.85000610352|1
2024-03-03 15:46:37|09998|12530|AIRA|13.44B|13440000000|2.88|3705430|28|43|2024-05-06|15/03/2024||||703000000|2.8800001144409|1|2024-02-12|15/12/2023|0.068|0.0787|1440000000|1460000000|2.9700000286102|1
2024-03-03 15:46:44|09999|17985|ADAN|2.14T|2140000000000|555.80|5106753|228.29|43|2024-05-02|15/03/2024|||||555.79998779297|1|2024-01-25|15/12/2023|||||519.95001220703|1
2024-03-03 15:46:50|10000|11130|HUMN|430.47B|430470000000|3,363|168792|-3.77|29|2024-05-08|15/03/2024||||24000000|3363|1|2024-02-07|15/12/2023|||20800000|21500000|3322|1
2024-03-03 15:46:57|10001|100260|PVRL|136.54B|136540000000|1,398.15|692463|-10.01|39|2024-05-08|15/03/2024||-0.1289||17620000000|1398.1500244141|1|2024-01-31|15/12/2023|1.3|-0.6341|15460000000|15460000000|1461.5500488281|1
2024-03-03 15:47:03|10002|103184|2014|33.09B|33090000000|23.05|13362625|-18.55|31|2024-05-02|15/03/2024||0.12||9650000000|23.049999237061|1|2024-02-27|15/12/2023|0.0614|0.0363|9270000000|9350000000|23.35000038147|1
2024-03-03 15:47:10|10003|19553|SAHOL|158.64B|158640000000|77.75|29141940|85.14|43|2024-05-07|15/03/2024|||||77.75|1|2024-03-04|15/12/2023||1.41||60180000000|77.75|1
2024-03-03 15:47:16|10004|950531|VTRX|7.08B|7080000000|7.49|382715|-6.26|31|2024-04-25|15/03/2024||0.0584||216840000|7.4899997711182|1|2024-02-22|15/12/2023|0.026|0.0259|142200000|142200000|7.210000038147|1
2024-03-03 15:47:22|10005|959125|TERRA13|31.66B|31660000000|40.99|1121145|19.12|35|2024-04-25|15/03/2024||0.8541||1050000000|40.990001678467|1|2024-02-22|15/12/2023||2|974000000|1020000000|41.090000152588|1
2024-03-03 15:47:28|10006|102425|BCP|57.83B|57830000000|42|5248203|31.25|32|2024-05-08|15/03/2024|||||42|1|2024-02-22|15/12/2023|-0.71||143100000000|94860000000|43.5|1
2024-03-03 15:47:34|10007|18124|SCHE|455.81B|455810000000|2,907.05|66768|-2.83|31|2024-04-23|15/03/2024|||||2907.0500488281|1|2024-02-16|15/12/2023|13.7|13.78|18750000000|18710000000|3022.6000976562|1
2024-03-03 15:47:40|10008|18390|SKFB|232.27B|232270000000|4,648.00|35855|3.99|31|2024-05-09|15/03/2024||32.4||12670000000|4648|1|2024-02-08|15/12/2023|26.7|26.72|10920000000|10920000000|4720.4501953125|1
2024-03-03 15:47:47|10009|103667|6005|37.01B|37010000000|17.05|3600315|43.88|29|2024-05-09|15/03/2024|||||17.049999237061|1|2024-03-13|15/12/2023|||||17.049999237061|1
2024-03-03 15:47:55|10010|41614|BMYS|6.01B|6010000000|7.43|831355|11.39|38|2024-05-01|15/03/2024||||163360000|7.4299998283386|1|2024-01-31|15/12/2023|0.073|0.074|151200000|152860000|7.4699997901917|1
2024-03-03 15:48:01|10011|959036|0855|8.19B|8190000000|5.02|3832424|-28.79|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
2024-03-03 15:48:07|10012|27074|RA|53.09B|53090000000|161.88|968628|2.94|31|2024-04-22|15/03/2024||4.71||4070000000|161.88000488281|1|2024-01-29|15/12/2023|4.95|4.95|3870000000|4080000000|159.78999328613|1
2024-03-03 15:48:14|10013|993766|FIBRAPL14|87.57B|87570000000|75.8|1458909|14.66|31|2024-04-17|15/03/2024||0.8817||1430000000|75.800003051758|1|2024-01-17|15/12/2023|3.05|0.8165|1460000000|1460000000|76.012338624115|0.97745977753015
2024-03-03 15:48:20|10014|103478|3019|18.71B|18710000000|67.00|1869462|2.29|29|2024-04-30|15/03/2024|||||67|1|2024-03-15|15/12/2023||0.93|||67|1
2024-03-03 15:48:28|10015|13568|QINS|7.58B|7580000000|2.321|994661|34.16|38|2024-05-01|15/03/2024||||4074000000|2.3210000991821|1|2024-02-15|15/12/2023|||||2.2400000095367|1
2024-03-03 15:48:35|10016|18083|CGPO|710.2B|710200000000|472.85|2538812|57.22|43|2024-05-30|15/03/2024||1.61||20770000000|473|1|2024-01-23|15/12/2023|1.3|1.3|19790000000|19790000000|451.95001220703|1
2024-03-03 15:48:41|10017|17978|TMIN|356.21B|356210000000|31,713.00|6798|36.68|30|2024-05-30|15/03/2024|||||31713|1|2024-02-08|15/12/2023|||10060000000||33972.6484375|1
2024-03-03 15:48:48|10018|103795|9938|17.04B|17040000000|57.2|1048517|-6.84|31|2024-05-10|15/03/2024||0.81||3370000000|57.200000762939|1|2024-03-27|15/12/2023||0.556||3280000000|57.200000762939|1
2024-03-03 15:48:56|10019|103162|1802|52.49B|52490000000|18.05|3203423|-19.6|32|2024-05-07|15/03/2024|||||18.049999237061|1|2024-03-04|15/12/2023||0.56|||18.049999237061|1
2024-03-03 15:49:00|10020|1155794|2400|12.27B|12270000000|14.32|3858008|-45.45|0||
2024-03-03 15:49:07|10021|11108|GBKK|1.07T|1070000000000|298|7563752|0.24|38|2024-04-24|15/03/2024||||41000000|298|1|2024-02-07|15/12/2023|||51000000|51000000|296|1
2024-03-03 15:49:14|10022|103361|2504|40.01B|40010000000|34|3056815|26.16|29|2024-05-03|15/03/2024||0.58||5040000000|34|1|2024-02-23|15/12/2023||0.92||5690000000|32|1
2024-03-03 15:49:20|10023|990738|1385|26.35B|26350000000|13.90|3476732|-57.16|19|2024-04-25|15/03/2024|||||13.89999961853|1|2024-03-23|15/12/2023|||||13.89999961853|1
2024-03-03 15:49:27|10024|985152|6531|77.3B|77300000000|477.5|5187353|68.73|31|2024-04-26|15/03/2024||2.08||1260000000|477.5|1|2024-03-18|15/12/2023||1.46||1300000000|477.5|1
2024-03-03 15:49:33|10025|50187|MTMJ|28.33B|28330000000|2,091|1389304|7.12|15|2023-03-08|15/12/2022|1.6||25650000000||1941|1|2022-09-14|15/06/2022|2.14||24760000000||1692|1
2024-03-03 15:49:39|10026|41682|GAMU|13.63B|13630000000|4.98|8241802|20|42|2024-03-21|15/01/2024|||||4.9800000190735|1|2023-12-06|15/10/2023|0.073||2800000000|2800000000|4.4200000762939|1
2024-03-03 15:49:44|10027|1165976|HAPP|126.05B|126050000000|856|604834|0.25|16|2024-05-07|15/03/2024||||3824000000|856|1|2024-01-17|15/12/2023|4|4|4100000000|4100000000|934.90002441406|1
2024-03-03 15:49:50|10028|50102|NTCJ|17.91B|17910000000|1,372|2953912|-9.26|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
2024-03-03 15:49:56|10029|103467|3005|79.89B|79890000000|131|10481440|140.81|31|2024-05-08|15/03/2024||1.58||8910000000|131|1|2024-02-26|15/12/2023|1.73|1.71|9270000000|9290000000|114|1
2024-03-03 15:50:02|10030|959045|1316|9.31B|9310000000|3.71|7266625|-29.06|19|2024-04-24|15/03/2024|||||3.710000038147|1|2024-03-13|15/12/2023|||||3.710000038147|1
2024-03-03 15:50:09|10031|37753|CCCP|5.09B|5090000000|73.92|280445|108.52|50|2024-04-05|15/01/2024||-2.34||2590000000|73.919998168945|1|2023-11-09|15/10/2023|0.1669|0.1816|2430000000|2430000000|40.340000152588|1
2024-03-03 15:50:16|10032|950256|FRKN|5.74B|5740000000|3.65|5909185|17.74|29|2024-04-23|15/03/2024|||||3.6500000953674|1|2024-02-22|15/12/2023|0.019|0.0231|131500000|153210000|3.5599999427795|1
2024-03-03 15:50:22|10033|950541|YINS|7.44B|7440000000|2.56|2744742|-3.76|30|2024-03-27|15/01/2024|||||2.5599999427795|1|2023-12-14|15/10/2023|0.125|2.69|2810000000||2.4800000190735|1
2024-03-03 15:50:29|10034|103316|2441|34.13B|34130000000|60.00|692727|11.52|31|2024-05-24|15/03/2024|||||60|1|2024-01-30|15/12/2023||0.915||3790000000|59.200000762939|1
2024-03-03 15:50:34|10035|50135|RESJ|15.83B|15830000000|4,734|548144|-6.77|16|2023-03-25|15/12/2022|6.19||1970000000||4700|1|2022-08-25|15/06/2022|6.19||-3150000||5532|1
2024-03-03 15:50:41|10036|103211|2108|17.33B|17330000000|35.20|370695|-16.88|29|2024-05-07|15/03/2024|||||35.200000762939|1|2024-03-18|15/12/2023||0.64||2990000000|35.200000762939|1
2024-03-03 15:50:48|10037|103429|2845|50.46B|50460000000|12.40|3306949|9.25|31|2024-05-02|15/03/2024|||||12.39999961853|1|2024-03-22|15/12/2023|||||12.39999961853|1
2024-03-03 15:50:54|10038|102428|BCH|53.62B|53620000000|21.5|11500463|11.4|31|2024-05-29|15/03/2024|||||21.5|1|2024-03-01|15/12/2023|0.17|0.1767|3150000000|3160000000|21.10000038147|1
2024-03-03 15:51:01|10039|1006198|WLCON|89.37B|89370000000|21.8|1290875|-30.9|29|2024-04-25|15/03/2024|||||21.799999237061|1|2024-02-29|15/12/2023||0.2086||10000000000|22.39999961853|1
2024-03-03 15:51:07|10040|102863|VGI|15.9B|15900000000|1.42|59402650|-66.03|31|2024-05-23|15/03/2024||||1198000000|1.4199999570847|1|2024-02-13|15/12/2023|-0.3|-0.26|1330000000|1340000000|1.6799999475479|1
2024-03-03 15:51:13|10041|103129|1707|23.18B|23180000000|156.5|265989|-15.41|31|2024-05-08|15/03/2024||1.92||2380000000|156.5|1|2024-02-27|15/12/2023|3.5|3.33|3220000000|3270000000|154.5|1
2024-03-03 15:51:20|10042|103251|2351|18.76B|18760000000|103|805560|-14.17|29|2024-05-03|15/03/2024||0.815||2570000000|103|1|2024-03-08|15/12/2023||0.6975||2630000000|103|1
2024-03-03 15:51:27|10043|1056074|6670|29.76B|29760000000|224.5|306247|-9.66|31|2024-05-29|15/03/2024||4.85||6200000000|224.5|1|2024-02-28|15/12/2023|4.78|4.78|6990000000|6990000000|225|1
2024-03-03 15:51:34|10044|102869|WHA|68.46B|68460000000|4.58|70816370|16.24|31|2024-05-09|15/03/2024||0.1||4300000000|4.5799999237061|1|2024-02-23|15/12/2023|0.16|0.163|8030000000|7890000000|4.6799998283386|1
2024-03-03 15:51:40|10045|950427|MPIM|5.77B|5770000000|29|143288|-1.69|31|2024-05-24|15/03/2024|||||29|1|2024-02-21|15/12/2023|0.1575|0.153|522800000|522800000|26.260000228882|1
2024-03-03 15:51:47|10046|103722|6285|73.57B|73570000000|152.5|9729638|79.41|32|2024-05-01|15/03/2024||1.91||25550000000|152.5|1|2024-03-27|15/12/2023||2.09||29170000000|152.5|1
2024-03-03 15:51:53|10047|953677|STIK|5.97B|5970000000|3.85|509300|4.9|30|2024-03-13|15/01/2024|||||3.8499999046326|1|2023-12-14|15/10/2023|0.089|0.09|1110000000|1110000000|3.5|1
2024-03-03 15:51:59|10048|42664|MORr|2.93B|2930000000|27|96461|10.38|43|2024-06-05|15/03/2024||1.16||3810000000|27|1|2024-04-10|15/12/2023||1.79||3820000000|27|1
2024-03-03 15:52:06|10049|962595|LACOMERUBC|43.21B|43210000000|39.79|493822|-2.76|31|2024-04-24|15/03/2024||0.5419||9610000000|39.790000915527|1|2024-02-21|15/12/2023|0.37|0.5544|10400000000|10110000000|42.470001220703|1
2024-03-03 15:52:14|10050|103189|2023|29.76B|29760000000|15.30|4243426|-10.79|31|2024-05-01|15/03/2024|||||15.300000190735|1|2024-03-20|15/12/2023|||||15.300000190735|1
2024-03-03 15:52:20|10051|102999|1227|34.2B|34200000000|37.65|396644|-9.93|30|2024-05-09|15/03/2024|||||37.650001525879|1|2024-03-20|15/12/2023|||||37.650001525879|1
2024-03-03 15:52:27|10052|42631|BOPr|4.97B|4970000000|3.99|2906854|77.41|43|2024-04-30|15/03/2024||0.16|||3.9860000610352|1|2024-02-13|15/12/2023|0.25|0.1567|722000000|711750000|3.7939999103546|1
2024-03-03 15:52:34|10053|103452|2903|34.51B|34510000000|24.50|2381484|7.22|40|2024-05-08|15/03/2024|||||24.5|1|2024-03-14|15/12/2023|||||24.5|1
2024-03-03 15:52:40|10054|947237|KEIN|289.39B|289390000000|3,214.15|292994|90.78|36|2024-05-23|15/03/2024||20.22||23440000000|3214.1499023438|1|2024-01-23|15/12/2023|16.7|16.7|20620000000|20620000000|3038|1
2024-03-03 15:52:47|10055|1012912|8044|5.41B|5410000000|38.45|785|-41.39|31|2024-05-02|15/03/2024||-1.03||10320000000|38.450000762939|1|2024-02-21|15/12/2023|-2.26|-1.06|12190000000|12600000000|41.650001525879|1
2024-03-03 15:52:53|10056|18438|CHOL|202.23B|202230000000|1,067.90|222162|83.61|32|2024-05-10|15/03/2024|||||1067.9000244141|1|2024-02-05|15/12/2023|||||1143.0999755859|1
2024-03-03 15:52:58|10057|1115204|MTHJ|16.52B|16520000000|9,439|288071|-13.8|11|2023-02-20|15/12/2022|8.74||51220000000||12887|1|2022-08-29|15/06/2022|10.67||47160000000||11622|1
2024-03-03 15:53:04|10058|943829|TNSL|131.06B|131060000000|979.9|1214615|51.01|31|2024-05-16|15/03/2024|||||979.90002441406|1|2024-01-23|15/12/2023|10.3|8.30|10030000000|10790000000|1180|1
2024-03-03 15:53:10|10059|1012932|8086|29.28B|29280000000|149|6293|92.26|31|2024-05-29|15/03/2024||0.7033||1070000000|149|1|2024-02-28|15/12/2023|0.77|0.7933|963000000|963000000|137.5|1
2024-03-03 15:53:16|10060|103558|3545|21.49B|21490000000|99.2|4943927|32.27|31|2024-05-03|15/03/2024||0.355||3320000000|99.199996948242|1|2024-02-23|15/12/2023|0.35|0.35|3630000000|3710000000|105.5|1
2024-03-03 15:53:22|10061|1167309|RRRP3|6.79B|6790000000|28.26|6033343|-12.53|18|2024-05-08|15/03/2024||0.9641||2120000000|28.260000228882|1|2024-03-06|15/12/2023||1.26||1630000000|28.260000228882|1
2024-03-03 15:53:27|10062|946369|1811|8.28B|8280000000|1.93|4697745|-32.04|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
2024-03-03 15:53:33|10063|995736|206650|437.09B|437090000000|11,990|187792|48.02|29|2024-05-10|15/03/2024||||28900000000|11990|1|2024-04-01|15/12/2023||||25750000000|11990|1
2024-03-03 15:53:40|10064|103468|3006|26.62B|26620000000|97.70|11869165|19.88|31|2024-05-10|15/03/2024||-0.29||3170000000|97.699996948242|1|2024-02-23|15/12/2023||-0.68||3200000000|93|1
2024-03-03 15:53:47|10065|990812|1798|13.09B|13090000000|1.800|14989509|-36.4|19|2024-04-26|15/03/2024|||||1.7999999523163|1|2024-03-27|15/12/2023|||||1.7999999523163|1
2024-03-03 15:53:54|10066|941315|DANA|4.62B|4620000000|0.661|19512738|-17.79|38|2024-05-14|15/03/2024||||83860000|0.66100001335144|1|2024-02-08|15/12/2023|0.005|0.005|97000000|93400000|0.74199998378754|1
2024-03-03 15:54:00|10067|1012596|5371|27.72B|27720000000|70.9|1090|9.58|31|2024-04-23|15/03/2024||0.57||9500000000|70.900001525879|1|2024-02-21|15/12/2023|0.66|0.66|9890000000|9680000000|72.199996948242|1
2024-03-03 15:54:05|10068|50136|TKGJ|13.7B|13700000000|2,827|695359|-25.59|31|2024-05-27|15/03/2024|||||2802|1|2024-02-19|15/12/2023|||11300000000|11300000000|2760|1
2024-03-03 15:54:10|10069|1057324|THGn|38.35B|38350000000|45.25|461944|-35.13|0||
2024-03-03 15:54:24|10070|103048|1440|25.43B|25430000000|15.35|1073634|-14.48|31|2024-05-07|15/03/2024|||||15.35000038147|1|2024-03-06|15/12/2023||-0.06||5160000000|15.35000038147|1
2024-03-03 15:54:31|10071|1012192|3227|24.69B|24690000000|169|2300|52.94|31|2024-04-29|15/03/2024||2||1680000000|169|1|2024-02-13|15/12/2023|2.28|2.62|1770000000|1770000000|154.5|1
2024-03-03 15:54:37|10072|1012847|6547|19.98B|19980000000|60.8|1824|7.8|29|2024-05-29|15/03/2024||-0.42||35000000|60.799999237061|1|2024-02-28|15/12/2023||-0.49||9000000|61.400001525879|1
2024-03-03 15:54:44|10073|959124|FIBRAMQ12|25.95B|25950000000|34.09|1396018|7.23|34|2024-04-25|15/03/2024||0.885||1160000000|34.090000152588|1|2024-02-09|15/12/2023|0.8972|0.8972|1100000000|1110000000|34.110000610352|1
2024-03-03 15:54:50|10074|947130|RLXO|208.42B|208420000000|831.95|88803|8.19|31|2024-05-10|15/03/2024||2.3||8150000000|831.95001220703|1|2024-01-31|15/12/2023|1.6|1.54|7130000000|7130000000|845.20001220703|1
2024-03-03 15:54:57|10075|103720|6282|36.43B|36430000000|42.25|11237811|7.92|31|2024-05-09|15/03/2024||0.22||7662000000|42.25|1|2024-03-06|15/12/2023||0.3||8060000000|42.25|1
2024-03-03 15:55:02|10076|50183|FFAJ|36.03B|36030000000|1,535|2028484|45.36|16|2023-03-08|15/12/2022|1.32||1870000000||1065|1|2022-09-02|15/06/2022|0.37||3450000000||1023|1
2024-03-03 15:55:08|10077|1055159|EMAARDEV|32.76B|32760000000|8.19|2870553|69.92|31|2024-05-08|15/03/2024||0.2985||3950000000|8.1899995803833|1|2024-02-07|15/12/2023|0.28|0.2568|2830000000|2790000000|6.7600002288818|1
2024-03-03 15:55:15|10078|103042|1434|39.62B|39620000000|23.55|1116837|-14.05|31|2024-05-03|15/03/2024||0.13||7540000000|23.549999237061|1|2024-03-07|15/12/2023||0.17||7590000000|23.549999237061|1
2024-03-03 15:55:22|10079|1012236|3374|35.14B|35140000000|129.5|2408|25.73|30|2024-05-29|15/03/2024||1.26||1680000000|129.5|1|2024-02-28|15/12/2023|1.6|1.74|1780000000|1890000000|128.5|1
2024-03-03 15:55:28|10080|1012342|3707|19.83B|19830000000|59.5|1300|-33.3|29|2024-05-09|15/03/2024||0.26||1850000000|59.5|1|2024-03-27|15/12/2023||0.06||1750000000|59.5|1
2024-03-03 15:55:35|10081|1013401|CENA|200.49B|200490000000|1,929.60|1025945|93.04|29|2024-05-29|15/03/2024|||||1929.5999755859|1|2024-02-03|15/12/2023|10.3|10.29|2150000000|2170000000|1873.8000488281|1
2024-03-03 15:55:41|10082|12539|DFM|10.71B|10710000000|1.34|2494312|-6.94|43|2024-05-07|15/03/2024||0.01|||1.3400000333786|1|2024-01-30|15/12/2023|0.02|0.01|191420000|122510000|1.3700000047684|1
2024-03-03 15:55:48|10083|103747|8112|32.9B|32900000000|62.60|11648081|46.43|31|2024-05-03|15/03/2024||1.15||39720000000|62.599998474121|1|2024-03-07|15/12/2023||1.33||45300000000|62.599998474121|1
2024-03-03 15:55:55|10084|102113|ARG|11.45T|11450000000000|14,200.0|203429|46.39|37|2024-05-09|15/03/2024|||||14200|1|2024-03-01|15/12/2023|||||13700|1
2024-03-03 15:56:01|10085|990318|0512|12.32B|12320000000|3.50|2213621|-23.25|17|2023-11-29|15/09/2023|||||4.5700001716614|1|2023-08-10|15/06/2023|0.2|0.2|||4.3800001144409|1
2024-03-03 15:56:07|10086|39851|BAYE|253.81B|253810000000|5,654.00|21796|34.06|31|2024-05-30|15/03/2024|||||5654|1|2024-02-01|15/12/2023|20.7|20.7|9550000000|9550000000|6002.0498046875|1
2024-03-03 15:56:13|10087|41623|CBMS|5.8B|5800000000|18.98|167070|-15.72|34|2024-05-15|15/03/2024|||||18.979999542236|1|2024-02-07|15/12/2023|0.286||580500000||19.379999160767|1
2024-03-03 15:56:20|10088|103647|5434|37.27B|37270000000|197.5|397373|5.05|31|2024-04-26|15/03/2024||3.46||12110000000|197.5|1|2024-03-28|15/12/2023||3.78||12410000000|197.5|1
2024-03-03 15:56:27|10089|1012355|4123|32.74B|32740000000|47.35|1491|-1.46|31|2024-05-29|15/03/2024|||||47.349998474121|1|2024-02-28|15/12/2023|||||46.299999237061|1
2024-03-03 15:56:31|10090|1155529|CAN|381.96M|381960000|1.63|22677500|-40.51|2|2024-05-24|15/03/2024||-0.13||43100000|1.6299999952316|1|2024-02-27|15/12/2023|-0.3|-0.02|49070000|34200000|1.9700000286102|1
2024-03-03 15:56:38|10091|19581|THYAO|383.28B|383280000000|277.75|34589762|100.25|43|2024-04-30|15/03/2024|||||277.75|1|2024-03-01|15/12/2023|||143250000000|141680000000|281.75|1
2024-03-03 15:56:44|10092|18261|BIRS|213.62B|213620000000|785.3|2177498|179.96|43|2024-05-22|15/03/2024||5.5||13470000000|785.29998779297|1|2024-01-24|15/12/2023|5.7|5.75|13430000000|13430000000|800.75|1
2024-03-03 15:56:50|10093|103539|3406|48.03B|48030000000|426|1909458|5.84|30|2024-04-26|15/03/2024||3.96||4280000000|426|1|2024-03-28|15/12/2023||9.02||6760000000|426|1
2024-03-03 15:56:57|10094|102173|AGI|91.18B|91180000000|10.16|3092312|-19.75|37|2024-05-14|15/03/2024|||||10.159999847412|1|2024-04-10|15/12/2023|||||10.159999847412|1
2024-03-03 15:57:04|10095|44108|181710|894.89B|894890000000|26,550|88274|-8.76|38|2024-05-10|15/03/2024||281||615320000000|26550|1|2024-02-14|15/12/2023|-1288.96|91.19|598300000000|598260000000|25100|1
2024-03-03 15:57:10|10096|947119|UNOI|379.01B|379010000000|661|541906|31.69|31|2024-05-30|15/03/2024||4.10|||661|1|2024-02-07|15/12/2023|3.4|3.4|35230000000|34590000000|691.65002441406|1
2024-03-03 15:57:16|10097|1012658|5904|50.82B|50820000000|491|307|-18.03|31|2024-04-22|15/03/2024||6.26||5940000000|491|1|2024-02-26|15/12/2023|6.57|6.76|5630000000|5640000000|493|1
2024-03-03 15:57:23|10098|103010|1304|19.41B|19410000000|18.1|1105102|-25.82|30|2024-05-02|15/03/2024||-0.12||12990000000|18.10000038147|1|2024-03-06|15/12/2023||-0.27||13080000000|18.10000038147|1
2024-03-03 15:57:28|10099|18236|JBCH|237.81B|237810000000|1,539.90|213748|57.91|33|2024-05-23|15/03/2024||8.65||8531000000|1539.9000244141|1|2024-02-06|15/12/2023|8.6|9.4|8450000000|8450000000|1708.4000244141|1
2024-03-03 15:57:35|10100|102751|STA|28.88B|28880000000|18.8|5982648|-22.63|31|2024-05-07|15/03/2024|||||18.799999237061|1|2024-02-16|15/12/2023|-0.27|-0.27|21710000000|21710000000|16.5|1
2024-03-03 15:57:42|10101|103016|1312|15.89B|15890000000|14.10|3224028|-28.97|31|2024-05-09|15/03/2024|||||14.10000038147|1|2024-03-25|15/12/2023||0.0098||6190000000|14.10000038147|1
2024-03-03 15:57:50|10102|19535|PETKM|60.17B|60170000000|23.74|95226123|49.87|43|2024-05-08|15/03/2024|||||23.739999771118|1|2024-03-04|15/12/2023||||14600000000|23.739999771118|1
2024-03-03 15:57:56|10103|103323|2451|35.57B|35570000000|82.90|504895|16.76|31|2024-05-02|15/03/2024|||||82.900001525879|1|2024-02-29|15/12/2023||1.06||2940000000|80.300003051758|1
2024-03-03 15:58:03|10104|18219|IDFC|188.08B|188080000000|118.1|6263914|49.4|43|2024-04-26|15/03/2024|||||118.09999847412|1|2024-01-31|15/12/2023|||||117.05000305176|1
2024-03-03 15:58:08|10105|969085|2666|8.04B|8040000000|4.25|3144322|-8.21|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
2024-03-03 15:58:15|10106|103171|1904|32.14B|32140000000|29.00|765781|0.87|29|2024-05-09|15/03/2024||0.26||10140000000|29|1|2024-03-14|15/12/2023||0.14||10140000000|29|1
2024-03-03 15:58:20|10107|992986|1610|7.06B|7060000000|1.54|10730853|-35.83|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
2024-03-03 15:58:26|10108|943496|1448|11.92B|11920000000|5.25|3824009|-12.65|19|2024-05-29|15/03/2024|||||5.25|1|2024-03-15|15/12/2023|||||5.25|1
2024-03-03 15:58:32|10109|103266|2368|127.27B|127270000000|261.5|8549881|189.27|31|2024-05-09|15/03/2024||2.7||8800000000|261.5|1|2024-03-18|15/12/2023||2.63||8840000000|261.5|1
2024-03-03 15:58:37|10110|980660|NYVCt|1.02B|1020000000|0.6050|0|9.01|0||
2024-03-03 15:58:42|10111|102530|GUNKUL|23.63B|23630000000|2.72|35210504|-31.31|31|2024-05-08|15/03/2024|||||2.7200000286102|1|2024-02-28|15/12/2023|0.01||1760000000||3|1
2024-03-03 15:58:49|10112|1013041|8942|13.28B|13280000000|72.80|269|7.06|31|2024-05-29|15/03/2024|||||72.800003051758|1|2024-02-28|15/12/2023|||||71.900001525879|1
2024-03-03 15:58:56|10113|103032|1409|24.61B|24610000000|15.25|1759083|-16.67|30|2024-05-09|15/03/2024|||||15.25|1|2024-03-14|15/12/2023|||||15.25|1
2024-03-03 15:59:03|10114|103326|2455|32.54B|32540000000|176|4346365|110.53|31|2024-04-25|15/03/2024||0.7914||821170000|176|1|2024-03-14|15/12/2023||1.03||941500000|176|1
2024-03-03 15:59:10|10115|18145|GILE|214.11B|214110000000|6,527.00|23689|38.72|31|2024-05-09|15/03/2024||31.90||6905000000|6527|1|2024-01-30|15/12/2023|31.9||6400000000||6484.9501953125|1
2024-03-03 15:59:15|10116|980659|NYVAt|951.18M|951180000|0.1997|0|0|0||
2024-03-03 15:59:20|10117|1141819|IFS|3.24B|3240000000|28.44|89341|17.13|31|2024-05-13|15/03/2024||2.66|||28.430000305176|1|2024-02-12|15/12/2023|2.27|1.3|1640000000|1410000000|23.75|1
2024-03-03 15:59:27|10118|1155940|ONEW|262.49B|262490000000|730.8|764294|63.56|24|2024-05-29|15/03/2024||||4690000000|730.79998779297|1|2024-01-18|15/12/2023|||4670000000|4630000000|646.54998779297|1
2024-03-03 15:59:33|10119|103796|9939|42.02B|42020000000|146|1079452|46|30|2024-05-09|15/03/2024||2.03||6580000000|146|1|2024-03-13|15/12/2023||1.07||5740000000|146|1
2024-03-03 15:59:38|10120|946386|0182|5.3B|5300000000|0.66|14995065|-13.16|6|2020-08-10|15/06/2020|||||0.37999999523163|1|2018-04-24|15/12/2017|-0.01||441900000||0.34999999403954|1
2024-03-03 15:59:45|10121|19620|YKBNK|190.06B|190060000000|22.5|183629923|148.92|43|2024-04-26|15/03/2024||1.82|||22.5|1|2024-02-02|15/12/2023|2.06|1.82|34250000000|33400000000|22.360000610352|1
2024-03-03 15:59:51|10122|985922|QUEC|75.35B|75350000000|514.15|609928|41.09|31|2024-05-29|15/03/2024||3.9||51590000000|514.15002441406|1|2024-02-02|15/12/2023|5.4|5.2|48420000000|51920000000|507.25|1
2024-03-03 15:59:58|10123|103216|2204|68.1B|68100000000|123|4354403|116.93|39|2024-05-09|15/03/2024||3||10510000000|123|1|2024-03-19|15/12/2023||2.5||10270000000|123|1
2024-03-03 16:00:05|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
2024-03-03 16:00:11|10125|100254|INBF|135.73B|135730000000|192|19220388|77.29|31|2024-05-16|15/03/2024||7.11|||192|1|2024-02-14|15/12/2023|4.99|7.31|||180.05000305176|1
2024-03-03 16:00:18|10126|102467|CHG|32.56B|32560000000|2.96|30663325|-20|31|2024-05-10|15/03/2024|||||2.960000038147|1|2024-02-23|15/12/2023|0.0225|0.0225|2120000000|2140000000|3.0199999809265|1
2024-03-03 16:00:24|10127|100145|3899|13.49B|13490000000|6.65|1897536|-19.69|11|2023-03-23|15/12/2022|||||8.2799997329712|1|2022-03-21|15/12/2021||||4613000000|8.789999961853|1
2024-03-03 16:00:30|10128|1142212|AFFL|156.29B|156290000000|1,125.10|285806|11.04|22|2024-05-29|15/03/2024||5.9||4660000000|1125.0999755859|1|2024-02-03|15/12/2023|5.7|5.47|4990000000|4890000000|1230.5999755859|1
2024-03-03 16:00:36|10129|19339|CCOLA|157.71B|157710000000|620|637861|220.84|43|2024-05-02|15/03/2024||7.77||27950000000|620|1|2024-03-04|15/12/2023|3.81|4.71|19920000000|19330000000|620|1
2024-03-03 16:00:42|10130|50199|SPGJ|9.33B|9330000000|2,757|450666|-22.71|15|2023-02-21|15/12/2022|2.48||29120000000||3235|1|2022-08-29|15/06/2022|1.86||24600000000||2730|1
2024-03-03 16:00:49|10131|963738|TLSV|49.56B|49560000000|2,971.75|63974|15.8|31|2024-05-29|15/03/2024||19.5||24600000000|2971.75|1|2024-01-30|15/12/2023|16.7|15.5|24450000000|23930000000|2962.6999511719|1
2024-03-03 16:00:56|10132|18781|SLCE3|8.39B|8390000000|19.5|2996665|-6.83|43|2024-05-08|15/03/2024||0.7095||2180000000|19.5|1|2024-03-06|15/12/2023||0.7542||2580000000|19.5|1
2024-03-03 16:01:03|10133|943514|2186|10.91B|10910000000|2.9|9770936|-20.11|19|2024-05-29|15/03/2024|||||2.9000000953674|1|2024-03-27|15/12/2023|||||2.9000000953674|1
2024-03-03 16:01:09|10134|18129|FINX|137.98B|137980000000|224.75|1116921|32.17|36|2024-05-23|15/03/2024||1.9||11940000000|224.75|1|2024-01-18|15/12/2023|1.5|1.53|10200000000|10200000000|226.85000610352|1
2024-03-03 16:01:15|10135|103619|4919|53.94B|53940000000|128.5|2255166|-14.62|31|2024-05-02|15/03/2024||0.48||8500000000|128.5|1|2024-02-01|15/12/2023|1.68|1.68|8470000000|8470000000|128.5|1
2024-03-03 16:01:23|10136|103703|6213|32.88B|32880000000|90.6|3722900|19.21|31|2024-04-30|15/03/2024||0.8367||6660000000|90.599998474121|1|2024-02-27|15/12/2023|0.9|0.8833|6740000000|6740000000|89|1
2024-03-03 16:01:29|10137|39919|TTKL|103.23B|103230000000|742.75|80068|-5.03|33|2024-05-23|15/03/2024||||7600000000|742.75|1|2024-02-06|15/12/2023|4.5|5|6870000000|7210000000|783.34997558594|1
2024-03-03 16:01:35|10138|18067|CHMB|141.93B|141930000000|353.85|3193421|25.01|32|2024-05-08|15/03/2024|||||353.85000610352|1|2024-02-06|15/12/2023|11|8.2|43490000000|46870000000|347.5|1
2024-03-03 16:01:40|10139|18049|BLUS|268.89B|268890000000|1,316.20|246761|82.84|32|2024-05-02|15/03/2024||7.7||30270000000|1316.1999511719|1|2024-01-30|15/12/2023|4.9|5.04|22410000000|22410000000|1078.9000244141|1
2024-03-03 16:01:47|10140|12534|ARMX|3.53B|3530000000|2.41|2402410|-31.92|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
2024-03-03 16:01:53|10141|1130904|KPIE|427.83B|427830000000|1,583.90|1208438|89.13|24|2024-05-29|15/03/2024||5.64||12820000000|1583.9000244141|1|2024-01-30|15/12/2023|5.7|5.36|12570000000|12560000000|1407.1500244141|1
2024-03-03 16:02:01|10142|103494|3036|144.63B|144630000000|163|14212283|149.24|31|2024-05-09|15/03/2024||1.04||137160000000|163|1|2024-01-30|15/12/2023|1.18|1.52|189700000000|176700000000|151.5|1
2024-03-03 16:02:07|10143|18065|CNTY|163.35B|163350000000|1,460.00|331020|134.01|34|2024-05-02|15/03/2024|||||1460|1|2024-02-02|15/12/2023|10.3||12010000000|10347000000|1515.8000488281|1
2024-03-03 16:02:12|10144|1054591|TTWSF|1.07B|1070000000|0.235|200|-35.62|0||
2024-03-03 16:02:19|10145|18082|CRSL|358.39B|358390000000|4,927.00|47355|45.23|34|2024-04-17|15/03/2024|||||4927|1|2024-02-16|15/09/2023|||7360000000||4591.1000976562|1
2024-03-03 16:02:26|10146|37978|TPE|6.22B|6220000000|3.549|1909246|70.87|43|2024-05-15|15/03/2024||||9359000000|3.5490000247955|1|2024-03-27|15/12/2023||||10730000000|3.5490000247955|1
2024-03-03 16:02:31|10147|50137|CMLJ|10.96B|10960000000|3,133|494551|0.42|18|2023-05-22|15/03/2023|0.06||1820000000||2933|1|2022-11-21|15/09/2022|3.66||3740000000||3459|1
2024-03-03 16:02:37|10148|8808|MTEL|783.81B|783810000000|843|822590|112.61|43|2024-05-15|15/03/2024|||||843|1|2024-02-22|15/12/2023|||229200000000|224180000000|816|1
2024-03-03 16:02:44|10149|102315|SECB|53.5B|53500000000|71|185533|-26.04|36|2024-05-01|15/03/2024||3.77||11540000000|71|1|2024-03-12|15/12/2023||3.64||11570000000|71|1
2024-03-03 16:02:49|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
2024-03-03 16:02:56|10151|1012358|4128|25.63B|25630000000|45.75|1227|-30.79|31|2024-05-29|15/03/2024|||||45.75|1|2024-02-28|15/12/2023|||||46.25|1
2024-03-03 16:03:01|10152|1174912|383310|913B|913000000000|59,900|74911|10.31|7|2023-03-16|15/12/2022|977.39||89390000000||73800|1|2022-11-09|15/09/2022|665||60600000000||51100|1
2024-03-03 16:03:08|10153|1061909|AMBE|120.86B|120860000000|3,667.00|191456|83.03|28|2024-05-29|15/03/2024||42.38||33100000000|3667|1|2024-02-10|15/12/2023|-0.1432|-0.154|12950000000|12950000000|4157.6499023438|1
2024-03-03 16:03:14|10154|50207|KAPJ|6.37B|6370000000|257|2130060|-27.61|16|2023-02-21|15/12/2022|0.3||15270000000||390|1|2022-08-24|15/06/2022|0.32||14330000000||456|1
2024-03-03 16:03:21|10155|103206|2103|18.87B|18870000000|22.85|823382|-22.28|31|2024-05-09|15/03/2024||0.15||7650000000|22.85000038147|1|2024-03-19|15/12/2023||0.11||7830000000|22.85000038147|1
2024-03-03 16:03:29|10156|27076|BOLSAA|20.92B|20920000000|36.74|1335571|1.97|41|2024-04-23|15/03/2024||0.6687||988940000|36.740001678467|1|2024-02-13|15/12/2023|0.7182|0.7165|1020000000|972500000|36.200000762939|1
2024-03-03 16:03:34|10157|979560|064550|632.35B|632350000000|24,500|135494|-52.88|29|2024-05-14|15/03/2024|||||24500|1|2024-04-01|15/12/2023||||78000000000|24500|1
2024-03-03 16:03:40|10158|1166416|COMU|152.84B|152840000000|3,118.80|190992|34.9|21|2024-05-29|15/03/2024||||2910000000|3118.8000488281|1|2024-02-06|15/12/2023|18||2900000000|2900000000|2897.8999023438|1
2024-03-03 16:03:46|10159|1129147|VAMO3|9.59B|9590000000|8.75|6702042|-34.46|19|2024-05-09|15/03/2024||0.1797||2090000000|8.75|1|2024-03-25|15/12/2023||0.155||1680000000|8.75|1
2024-03-03 16:03:53|10160|103215|2201|75.12B|75120000000|70.7|4995985|-9.48|40|2024-05-10|15/03/2024||1.46||20820000000|70.699996948242|1|2024-03-27|15/12/2023||2.67||22320000000|70.699996948242|1
2024-03-03 16:04:00|10161|103165|1808|46B|46000000000|102.00|1554823|42.66|29|2024-05-07|15/03/2024|||||102|1|2024-03-08|15/12/2023|||||102|1
2024-03-03 16:04:06|10162|103209|2106|28.74B|28740000000|30.1|588603|-3.22|31|2024-05-10|15/03/2024||0.33||10490000000|30.10000038147|1|2024-03-13|15/12/2023||0.43||8850000000|30.10000038147|1
2024-03-03 16:04:11|10163|18162|GUJL|403.18B|403180000000|3,675.00|137057|15.89|29|2024-05-03|15/03/2024||32.5||14700000000|3675|1|2024-02-07|15/12/2023|7.3|7.3|9920000000|9920000000|3647.6999511719|1
2024-03-03 16:04:17|10164|950467|PMAS|3.02B|3020000000|4.25|1784193|-7.81|29|2024-05-16|15/03/2024|||||4.25|1|2024-02-22|15/12/2023|0.029||169000000|169000000|4.3499999046326|1
2024-03-03 16:04:24|10165|103207|2104|17.61B|17610000000|18.15|1113694|-12.53|30|2024-05-07|15/03/2024||-0.01||4350000000|18.14999961853|1|2024-02-26|15/12/2023|0.08|0.08|5070000000|5070000000|18.25|1
2024-03-03 16:04:31|10166|37737|BDXP|18.84B|18840000000|738|33605|153.61|43|2024-04-26|15/03/2024||||2040000000|738|1|2024-02-21|15/12/2023|||2810000000|2680000000|691|1
2024-03-03 16:04:37|10167|943638|INEE|152.53B|152530000000|1,097.55|699614|139.9|25|2023-05-11|15/03/2023|6.27|4.80|6150000000|5721000000|458.64999389648|1|2023-01-25|15/12/2022|4.46|6.30|5470000000|4768000000|426.70001220703|1
2024-03-03 16:04:43|10168|949951|EQUJ|10.12B|10120000000|1,295|1197442|-16.02|15|2023-05-02|15/02/2023|-2.24||2170000000||1560|1|2022-10-03|15/08/2022|1.42||1050000000||1610|1
2024-03-03 16:04:48|10169|1096132|NIU|140.35M|140350000|1.81|348692|-58.86|24|2024-05-20|15/03/2024|||||1.8099999427795|1|2024-03-18|15/12/2023|||||1.8099999427795|1
2024-03-03 16:04:54|10170|947206|VNTI|170.57B|170570000000|1,637.70|58515|-11.93|31|2024-05-13|15/03/2024||10.10||5200000000|1637.6999511719|1|2024-02-11|15/12/2023|7.5|7.43|4480000000|4480000000|1635.9000244141|1
2024-03-03 16:05:00|10171|947307|VMAR|38.25B|38250000000|1,926.10|56716|-19.61|31|2024-05-23|15/03/2024||-17.5||6560000000|1926.0999755859|1|2024-02-06|15/12/2023|14.3|14.3|8890000000|8890000000|2085.8999023438|1
2024-03-03 16:05:06|10172|103204|2101|33.11B|33110000000|39.70|3020978|7.15|29|2024-05-10|15/03/2024|||||39.700000762939|1|2024-02-22|15/12/2023|||||41.950000762939|1
2024-03-03 16:05:13|10173|13226|VFQS|7.31B|7310000000|1.73|7334637|7.19|31|2024-04-24|15/03/2024|||||1.7300000190735|1|2024-01-24|15/12/2023|0.03|0.035|812640000|774510000|1.8680000305176|1
2024-03-03 16:05:20|10174|19585|TOASO|130.5B|130500000000|261|3951198|38.38|43|2024-04-25|15/03/2024|||||261|1|2024-02-13|15/12/2023||8.65|34130000000|34130000000|266|1
2024-03-03 16:05:26|10175|979066|007390|445.89B|445890000000|6,950|239692|-56.04|24|2023-03-23|15/12/2022|69.62||5890000000||15740|1|2022-11-14|15/09/2022|-155||5520000000||20250|1
2024-03-03 16:05:33|10176|103484|3026|16.06B|16060000000|96.80|159048|-0.31|31|2024-05-02|15/03/2024|||||96.800003051758|1|2024-03-27|15/12/2023||2.24||3978000000|96.800003051758|1
2024-03-03 16:05:39|10177|1030994|SRNA3|5.54B|5540000000|8.89|1020677|3.86|29|2024-05-15|15/03/2024|||||8.8900003433228|1|2024-02-21|15/12/2023|0.1021|0.1415|979000000|625630000|9.8599996566772|1
2024-03-03 16:05:45|10178|1081587|ONTE|44.54B|44540000000|210|632504|-23.41|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
2024-03-03 16:05:53|10179|943460|0777|6.07B|6070000000|11.42|942872|-43.88|22|2024-03-26|15/12/2023||0.90||3706000000|11.420000076294|1|2023-12-06|15/09/2023|||||14.760000228882|1
2024-03-03 16:06:00|10180|953680|SUNW|5.24B|5240000000|1.53|1460742|-1.92|31|2024-05-15|15/03/2024|||||1.5299999713898|1|2024-01-30|15/12/2023|0.0213|0.0214|179400000|190500000|1.5700000524521|1
2024-03-03 16:06:07|10181|103435|2855|30.06B|30060000000|20.65|1032829|21.47|29|2024-05-03|15/03/2024|||||20.64999961853|1|2024-02-28|15/12/2023|||||19.950000762939|1
2024-03-03 16:06:13|10182|19574|TAVHL|62.05B|62050000000|170.8|3524835|127.73|42|2024-04-23|15/03/2024|||||170.80000305176|1|2024-02-13|15/12/2023|||328000000|328000000|154.80000305176|1
2024-03-03 16:06:19|10183|100056|0819|8B|8000000000|7.1|1941117|-30.66|23|2024-04-29|15/03/2024|||||7.0999999046326|1|2024-03-22|15/12/2023|||||7.0999999046326|1
2024-03-03 16:06:25|10184|103288|2401|19.18B|19180000000|32.60|5038878|25.14|31|2024-05-13|15/03/2024|||||32.599998474121|1|2024-03-13|15/12/2023|||||32.599998474121|1
2024-03-03 16:06:30|10185|990763|1478|3.65B|3650000000|3.08|3528075|-37.9|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
2024-03-03 16:06:36|10186|20982|BMA|3.14B|3140000000|39.42|388310|100.1|39|2024-05-22|15/03/2024||0.9456|||39.419998168945|1|2024-02-29|15/12/2023|8.53|2.02|||36.689998626709|1
2024-03-03 16:06:42|10187|40970|Q|76.75B|76750000000|194.14|1263309|65.73|29|2024-04-23|15/03/2024||3.23|||194.13999938965|1|2024-01-25|15/12/2023|2.78|2.66|15130000000|15530000000|171.55999755859|1
2024-03-03 16:06:50|10188|100005|0081|7.05B|7050000000|1.98|6426381|-38.51|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
2024-03-03 16:06:56|10189|18602|ARZZ3|6.58B|6580000000|59.35|2407333|-20.04|38|2024-05-02|15/03/2024||0.7592||1160000000|59.349998474121|1|2024-03-07|15/12/2023||1.35||1440000000|59.349998474121|1
2024-03-03 16:07:03|10190|18131|FISO|141.18B|141180000000|203.6|3775619|85.09|33|2024-05-06|15/03/2024|||||203.60000610352|1|2024-02-07|15/12/2023|1.8|1.8|15970000000|15970000000|209.94999694824|1
2024-03-03 16:07:09|10191|41679|IGRE|6.2B|6200000000|1.72|2354158|0|31|2024-04-24|15/03/2024|||||1.7200000286102|1|2024-01-30|15/12/2023|0.0254|0.0258|158500000|158500000|1.75|1
2024-03-03 16:07:16|10192|102100|CCB|8.19T|8190000000000|7,000.0|483658|137.29|40|2024-05-06|15/03/2024||120.58||3540780000000|7000|1|2024-02-21|15/12/2023||125.85|2917490000000|3150000000000|6400|1
2024-03-03 16:07:22|10193|50088|AFEJ|10.25B|10250000000|9,718|122275|2.36|34|2024-05-29|15/03/2024|||||9718|1|2024-02-28|15/12/2023|||||9273|1
2024-03-03 16:07:29|10194|18257|KECL|183.74B|183740000000|722|474884|55.92|33|2024-05-08|15/03/2024||10.2||61490000000|718.5|1|2024-01-30|15/12/2023|3.8|3.81|50070000000|50070000000|623.70001220703|1
2024-03-03 16:07:35|10195|103784|9925|15.46B|15460000000|40.25|260955|-0.49|29|2024-05-14|15/03/2024|||||40.25|1|2024-04-01|15/12/2023|||||40.25|1
2024-03-03 16:07:41|10196|103571|3596|39.33B|39330000000|178.5|2021831|66.05|31|2024-05-02|15/03/2024||2.64||12780000000|178.5|1|2024-02-22|15/12/2023|3|2.87|14130000000|14130000000|168.5|1
2024-03-03 16:07:47|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
2024-03-03 16:07:54|10198|103143|1723|25.88B|25880000000|111.5|290833|-0.89|39|2024-04-30|15/03/2024||1.3||2000000000|111.5|1|2024-02-26|15/12/2023|1.16|1.16|1910000000|1910000000|112.5|1
2024-03-03 16:08:00|10199|27105|LABB|12.81B|12810000000|13.78|4477674|-8.68|43|2024-04-24|15/03/2024||0.4213||4370000000|13.779999732971|1|2024-02-22|15/12/2023|-0.11|0.1989|3530000000|3790000000|12.5|1
2024-03-03 16:08:07|10200|103488|3030|17.24B|17240000000|73.00|808500|15.87|29|2024-05-01|15/03/2024|||||73|1|2024-02-22|15/12/2023|||||70.599998474121|1
2024-03-03 16:08:12|10201|1167046|3913|982.54M|982540000|0.48|3643841|-70.55|0||
2024-03-03 16:08:19|10202|41621|ALLI|5.56B|5560000000|3.59|1194303|3.76|42|2024-05-29|15/03/2024|||||3.5899999141693|1|2024-02-27|15/12/2023|0.114||509900000|509900000|3.6099998950958|1
2024-03-03 16:08:25|10203|11110|KIBK|252.71B|252710000000|167|6013064|-7.9|37|2024-05-29|15/03/2024||||17000000|167|1|2024-02-22|15/12/2023|||15000000|15000000|161|1
2024-03-03 16:08:32|10204|102311|RLC|81.59B|81590000000|16.86|3701238|13.15|31|2024-05-09|15/03/2024||0.64|||16.860000610352|1|2024-03-11|15/12/2023||0.845||11960000000|16.860000610352|1
2024-03-03 16:08:39|10205|18430|THMX|408.81B|408810000000|3,650.00|115231|64.62|43|2024-05-17|15/03/2024||16.42||27720000000|3650|1|2024-02-08|15/12/2023|9.9|9.9|23240000000|23240000000|3285.1499023438|1
2024-03-03 16:08:46|10206|13225|UDCD|3.68B|3680000000|1.040|8288826|-11.26|38|2024-04-17|15/03/2024|||||1.0360000133514|1|2024-02-07|15/12/2023|||||1.0180000066757|1
2024-03-03 16:08:53|10207|103427|2838|54.04B|54040000000|14.30|1323160|-10.62|31|2024-05-13|15/03/2024|||||14.300000190735|1|2024-03-27|15/12/2023|||||14.300000190735|1
2024-03-03 16:08:59|10208|103805|9958|61.97B|61970000000|260|6888039|153.66|29|2024-04-30|15/03/2024||1.39||2810000000|260|1|2024-03-29|15/12/2023||2.86||3940000000|260|1
2024-03-03 16:09:05|10209|993249|1458|4.17B|4170000000|1.8|7259256|-56.1|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
2024-03-03 16:09:11|10210|103390|2606|46.14B|46140000000|54.6|14940118|-9.6|30|2024-05-03|15/03/2024||0.885||4000000000|54.599998474121|1|2024-03-05|15/12/2023||1||4070000000|54.599998474121|1
2024-03-03 16:09:17|10211|103765|8926|34.94B|34940000000|47.85|1904455|36.53|30|2024-05-09|15/03/2024|||||47.849998474121|1|2024-01-02|15/09/2023|||||40.25|1
2024-03-03 16:09:23|10212|1054797|FINV|1.51B|1510000000|5.385|751938|4.97|29|2024-05-15|15/03/2024|||||5.3899998664856|1|2024-03-13|15/12/2023||9.20||3178000000|5.3899998664856|1
2024-03-03 16:09:30|10213|50034|0460|5.32B|5320000000|0.570|7668957|-40.62|23|2024-05-29|15/03/2024|||||0.56999999284744|1|2024-03-26|15/12/2023||-0.02|||0.56999999284744|1
2024-03-03 16:09:35|10214|50506|ALUP11|9.08B|9080000000|29.79|617313|18.77|31|2024-05-07|15/03/2024||0.473|||29.790000915527|1|2024-03-05|15/12/2023||0.6499||782790000|29.790000915527|1
2024-03-03 16:09:43|10215|18719|LIGT3|1.97B|1970000000|5.29|1208865|134.07|43|2024-05-09|15/03/2024|||||5.289999961853|1|2024-03-14|15/12/2023||0.1774||3340000000|5.289999961853|1
2024-03-03 16:09:50|10216|103229|2312|22.55B|22550000000|15.25|9157278|11.72|29|2024-05-10|15/03/2024|||||15.25|1|2024-03-14|15/12/2023|||||15.25|1
2024-03-03 16:09:55|10217|1155841|9966|4.74B|4740000000|4.91|3630864|-67.44|0||
2024-03-03 16:10:01|10218|103718|6278|27.84B|27840000000|95.2|1392072|5.9|31|2024-04-26|15/03/2024||1.83||12050000000|95.199996948242|1|2024-03-14|15/12/2023||2.21||12280000000|95.199996948242|1
2024-03-03 16:10:05|10219|1006205|TPIPPn|28.73B|28730000000|3.42|1405285|-0.58|0||
2024-03-03 16:10:12|10220|41633|MAGM|1.62B|1620000000|1.13|748933|-6.61|34|2024-05-16|15/03/2024|||||1.1299999952316|1|2024-02-28|15/12/2023|||556300000|556300000|1.1499999761581|1
2024-03-03 16:10:19|10221|18066|CESC|167.95B|167950000000|127.85|11532776|82.64|48|2024-05-21|15/03/2024|||||127.84999847412|1|2024-01-19|15/12/2023|2.1|2.1|35240000000|35640000000|141.39999389648|1
2024-03-03 16:10:25|10222|1159071|SUVH|174.66B|174660000000|720.4|499012|51.52|22|2024-05-29|15/03/2024|||||720.40002441406|1|2024-02-05|15/12/2023|2|3.6|2200000000|2830000000|652.59997558594|1
2024-03-03 16:10:30|10223|43708|005070|5.76T|5760000000000|177,100|103138|97.44|29|2024-05-10|15/03/2024||||172000000000|177100|1|2024-03-12|15/12/2023||||155000000000|177100|1
2024-03-03 16:10:37|10224|1012983|8415|34.53B|34530000000|33.85|285|-11.39|31|2024-05-09|15/03/2024|||||33.849998474121|1|2024-03-14|15/12/2023|||||33.849998474121|1
2024-03-03 16:10:43|10225|102605|MEGA|36.18B|36180000000|41.5|1175685|-10.27|31|2024-05-13|15/03/2024|||||41.5|1|2024-02-22|15/12/2023|0.54|0.54|4160000000|4160000000|40.25|1
2024-03-03 16:10:48|10226|1171579|AZNOULA|187M|187000000|170.00|997986|-6.59|13|2023-05-11|15/03/2023|||12270000||185|1|2023-03-06|15/12/2022|||14340000||183|1
2024-03-03 16:10:56|10227|100082|1083|9.68B|9680000000|2.89|2138094|-28.29|34|2024-05-15|15/03/2024|||||2.8900001049042|1|2024-03-18|15/12/2023||0.59||20563000000|2.8900001049042|1
2024-03-03 16:11:01|10228|101592|SMRA|9.24T|9240000000000|560|34642041|-3.45|41|2024-04-30|15/03/2024||6.86|||560|1|2024-03-27|15/12/2023||-3.71||1654000000000|560|1
2024-03-03 16:11:07|10229|1141292|GREA|6.03B|6030000000|4.81|438413|-2.83|21|2024-05-09|15/03/2024||0.0429||210700000|4.8099999427795|1|2024-02-23|15/12/2023|0.035|0.0292|154600000|167980000|4.8699998855591|1
2024-03-03 16:11:14|10230|946387|0327|6.47B|6470000000|6.05|661868|-14.79|33|2024-05-29|15/03/2024|||||6.0500001907349|1|2024-03-06|15/12/2023|||||6.0500001907349|1
2024-03-03 16:11:20|10231|101638|EXCL|33.46T|33460000000000|2,560|24942907|22.49|41|2024-05-07|15/03/2024||26.54|||2560|1|2024-02-12|15/12/2023|3.28|12.81|8455000000000|8455000000000|2300|1
2024-03-03 16:11:26|10232|102270|MEG|60.5B|60500000000|1.94|12035800|-2.02|36|2024-05-13|15/03/2024||0.1279||10130000000|1.9400000572205|1|2024-04-09|15/12/2023||0.1098||9200000000|1.9400000572205|1
2024-03-03 16:11:32|10233|1175317|BOURSA|409.58M|409580000|2,025.00|235543|0.89|16|2024-05-06|15/03/2024||||8000000|2025|1|2024-02-22|15/12/2023|||||1980|1
2024-03-03 16:11:38|10234|101583|FREN|17.78T|17780000000000|53|143513907|-19.7|29|2024-05-23|15/03/2024|||||53|1|2024-03-28|15/12/2023|||||53|1
2024-03-03 16:11:44|10235|100146|3983|10.65B|10650000000|2.31|3162947|23.53|9|2023-03-29|15/12/2022|||||1.8500000238419|1|2018-04-26|15/12/2017|-0.05||4660000000|5655000000|2.0150001049042|1
2024-03-03 16:11:50|10236|1012389|4174|15.2B|15200000000|66.30|511|-19.15|30|2024-05-29|15/03/2024|||||66.300003051758|1|2024-03-27|15/12/2023|||||66.300003051758|1
2024-03-03 16:11:56|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
2024-03-03 16:12:03|10238|103791|9933|35.02B|35020000000|43.7|1244149|-2.46|31|2024-05-01|15/03/2024||0.58||23590000000|43.700000762939|1|2024-03-26|15/12/2023||0.85||27140000000|43.700000762939|1
2024-03-03 16:12:09|10239|41404|ANDINAB|2.12T|2120000000000|2,455.00|770630|17.86|43|2024-04-24|15/03/2024||55.06||702040000000|2455|1|2024-01-30|15/12/2023|85.3|85.3|773550000000|773550000000|2218.8000488281|1
2024-03-03 16:12:15|10240|103699|6202|13.52B|13520000000|59.8|921122|-20.48|31|2024-04-22|15/03/2024||-0.2233||528330000|59.799999237061|1|2024-01-29|15/12/2023|-0.08|-0.08|488000000|488000000|61.299999237061|1
2024-03-03 16:12:21|10241|1056483|1789|5.79B|5790000000|5.16|4263986|-43.61|4|2018-04-26|15/12/2017|0.07||210200000||3.8099999427795|1|2017-12-07|15/06/2017|0.07||162500000|||
2024-03-03 16:12:26|10242|993295|DCPJ|26.35B|26350000000|3,066|352362|13.56|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
2024-03-03 16:12:32|10243|102405|AMATA|26.11B|26110000000|22.7|8119708|8.61|32|2024-05-15|15/03/2024|||||22.700000762939|1|2024-02-29|15/12/2023|0.59|0.538|3120000000|3030000000|22.10000038147|1
2024-03-03 16:12:38|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
2024-03-03 16:12:44|10245|18394|SOFT|226.73B|226730000000|822|767063|107|32|2024-05-10|15/03/2024|||||822|1|2024-02-01|15/12/2023|4.62|5.03|24930000000|24930000000|768|1
2024-03-03 16:12:50|10246|102165|BLOOM|132.59B|132590000000|11.6|6397805|22.49|32|2024-05-08|15/03/2024||0.16|||11.60000038147|1|2024-03-21|15/12/2023||0.21||13800000000|11.60000038147|1
2024-03-03 16:12:56|10247|103365|2511|16.88B|16880000000|10.40|1144728|-8.37|29|2024-05-03|15/03/2024||0.13||2920000000|10.39999961853|1|2024-03-14|15/12/2023||0.13||2840000000|10.39999961853|1
2024-03-03 16:13:02|10248|50156|JSEJ|7.65B|7650000000|8,941|69028|-21.5|19|2023-02-27|15/12/2022|3.62||1290000000||11474|1|2022-08-03|15/06/2022|5.4||1360000000||11208|1
2024-03-03 16:13:09|10249|50143|RLOJ|10.42B|10420000000|6,538|189324|9.66|18|2023-05-26|15/03/2023|||||5750|1|2022-11-25|15/09/2022|3.23||6020000000||4495|1
2024-03-03 16:13:16|10250|41427|CONCHATORO|740.64B|740640000000|1,002.20|428571|-7.2|43|2024-05-13|15/03/2024||13.25||174770000000|1002.200012207|1|2024-02-28|15/12/2023|24.37|24.37|255440000000|255440000000|1011.5|1
2024-03-03 16:13:25|10251|18743|ODPV3|6.91B|6910000000|12.51|1814490|11.1|43|2024-05-07|15/03/2024||0.29||559620000|12.510000228882|1|2024-02-28|15/12/2023|0.24|0.2012|553140000|555110000|12.279999732971|1
2024-03-03 16:13:31|10252|18461|VIPI|79.06B|79060000000|554.8|854503|-9.84|31|2024-05-21|15/03/2024||2.2||5070000000|554.79998779297|1|2024-01-30|15/12/2023|0.5|0.5017|5460000000|5460000000|547.65002441406|1
2024-03-03 16:13:37|10253|1162311|AXSR|3.11B|3110000000|1.78|2275530|-4.81|31|2024-04-17|15/03/2024|||||1.7799999713898|1|2024-01-23|15/12/2023|0.024|0.029|75600000|75800000|1.7799999713898|1
2024-03-03 16:13:44|10254|15728|FANH|255.32M|255320000|4.5|17437|-45.72|43|2024-05-23|15/03/2024|||||4.5|1|2024-03-11|15/12/2023|||||4.5|1
2024-03-03 16:13:50|10255|102105|CFV|5.2T|5200000000000|14,300.0|35263|27.91|29|2024-05-29|15/03/2024|||||14300|1|2024-02-28|15/12/2023|||||14600|1
2024-03-03 16:13:57|10256|18021|BJEL|117.46B|117460000000|1,014.00|62147|-8.05|38|2024-05-22|15/03/2024||6.1||15060000000|1014|1|2024-02-05|15/12/2023|3.28|3.21|12280000000|12280000000|1057.6999511719|1
2024-03-03 16:14:02|10257|1050113|DESP|585.26M|585260000|8.89|328698|53.01|29|2024-05-09|15/03/2024||0.16||182800000|8.8599996566772|1|2024-03-07|15/12/2023||0.1528||191040000|8.8599996566772|1
2024-03-03 16:14:09|10258|980029|194480|446.54B|446540000000|41,500|106295|-20.95|31|2024-05-14|15/03/2024||1469||67700000000|41500|1|2024-04-01|15/12/2023||1966||43350000000|41500|1
2024-03-03 16:14:16|10259|1012083|1785|26.18B|26180000000|43.9|2729|19.78|29|2024-05-29|15/03/2024|||||43.900001525879|1|2024-02-28|15/12/2023|0.49|0.76|6030000000|7230000000|43.400001525879|1
2024-03-03 16:14:23|10260|103473|3014|26.66B|26660000000|165.5|1741468|85.12|29|2024-05-01|15/03/2024||2.32||1480000000|165.5|1|2024-02-23|15/12/2023||1.97||1500000000|166.5|1
2024-03-03 16:14:29|10261|20389|ARCO|2.49B|2490000000|11.825|888338|42.64|43|2024-05-15|15/03/2024||0.18||1010000000|11.819999694824|1|2024-03-13|15/12/2023||0.26||1180000000|11.819999694824|1
2024-03-03 16:14:36|10262|39876|JKLC|110.74B|110740000000|941.15|323955|33.36|48|2024-05-15|15/03/2024||||20630000000|941.15002441406|1|2024-02-08|15/12/2023|12|12.01|17030000000|16760000000|925.5|1
2024-03-03 16:14:42|10263|103768|9802|23.51B|23510000000|123.5|911926|-8.86|31|2024-04-17|15/03/2024||2.01||4660000000|123.5|1|2024-01-22|15/12/2023|0.33|2.35|3680000000|4700000000|123|1
2024-03-03 16:14:47|10264|18809|UNIP6|8.28B|8280000000|66.86|166597|-16.52|29|2024-05-13|15/03/2024|||||66.860000610352|1|2024-03-14|15/12/2023|||||66.860000610352|1
2024-03-03 16:14:55|10265|18243|JMSH|95.03B|95030000000|98.95|8258321|52.82|31|2024-05-01|15/03/2024|||||98.949996948242|1|2024-02-12|15/12/2023|||||103.80000305176|1
2024-03-03 16:15:01|10266|103261|2362|23.35B|23350000000|39.90|9324452|27.27|29|2024-05-08|15/03/2024|||||39.900001525879|1|2024-03-22|15/12/2023|||||39.900001525879|1
2024-03-03 16:15:06|10267|41415|CAP|986.33B|986330000000|6,599.80|267310|-8.59|42|2024-05-10|15/03/2024||0.36|||6599.7998046875|1|2023-12-29|15/12/2023|0.8916|0.7666|883390000|798990000|7099|1
2024-03-03 16:15:12|10268|986203|SPRC|39.24B|39240000000|9.05|17894792|-18.47|31|2024-05-08|15/03/2024||-5.96|||9.0500001907349|1|2024-02-20|15/12/2023|-1.06|-1|64160000000|64060000000|8.6999998092651|1
2024-03-03 16:15:18|10269|50142|VKEJ|15.34B|15340000000|1,480|1575257|8.82|15|2023-05-29|15/03/2023|||||1196|1|2022-11-29|15/09/2022|1.09||1840000000||1460|1
2024-03-03 16:15:25|10270|41431|ITAUCL|2.04T|2040000000000|9,408.50|124055|15.36|39|2024-04-30|15/03/2024||492.25||382580000000|9408.5|1|2024-02-29|15/12/2023|340|365.09|375710000000|367900000000|9529|1
2024-03-03 16:15:31|10271|980010|182400|139.56B|139560000000|1,632|2208324|-86.82|25|2023-05-15|15/03/2023|-350.34||2110000000||11960|1|2023-03-20|15/12/2022|-246.09||3460000000||10690|1
2024-03-03 16:15:38|10272|18402|STTE|55.99B|55990000000|140.1|1886098|-13.2|34|2024-04-25|15/03/2024|||||140.10000610352|1|2024-01-25|15/12/2023|||13220000000|16400000000|142.89999389648|1
2024-03-03 16:15:44|10273|103413|2723|16.04B|16040000000|89.1|782629|-43.43|35|2024-05-13|15/03/2024||1.18||5000000000|89.099998474121|1|2024-03-05|15/12/2023||0.475||5010000000|89.099998474121|1
2024-03-03 16:15:50|10274|50019|3377|2.59B|2590000000|0.34|103051477|-68.22|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
2024-03-03 16:15:57|10275|6379|SOHU|323.54M|323540000|9.59|64938|-35.85|43|2024-05-13|15/03/2024|||||9.5900001525879|1|2024-03-04|15/12/2023||-0.21|||9.5900001525879|1
2024-03-03 16:16:03|10276|50092|HYPJ|11.2B|11200000000|3,127|1122735|-6.57|17|2023-05-31|15/03/2023|||||3000|1|2023-03-16|15/12/2022|5|5|2120000000||3102|1
2024-03-03 16:16:07|10277|994066|PSHn|25.82B|25820000000|11.8|609090|-13.24|0||
2024-03-03 16:16:13|10278|980111|222080|779.86B|779860000000|11,100|273541|-0.36|29|2024-05-10|15/03/2024|||||11100|1|2024-02-15|15/12/2023|||74600000000|74600000000|10030|1
2024-03-03 16:16:21|10279|42658|LMDr|1.18B|1180000000|6.83|188493|8.24|33|2024-05-29|15/03/2024|||||6.8299999237061|1|2024-03-28|15/12/2023|||||6.8299999237061|1
2024-03-03 16:16:26|10280|18289|MOFS|246.5B|246500000000|1,670.05|333336|177.76|31|2024-04-25|15/03/2024|||||1670.0500488281|1|2024-01-24|15/12/2023|||||1550.5|1
2024-03-03 16:16:33|10281|50071|3339|5.65B|5650000000|1.32|3900795|-13.73|28|2024-05-29|15/03/2024|||||1.3200000524521|1|2024-03-28|15/12/2023||0.08||4961000000|1.3200000524521|1
2024-03-03 16:16:40|10282|50035|0506|8.2B|8200000000|2.93|711310|4.64|30|2024-05-29|15/03/2024|||||2.9300000667572|1|2024-03-26|15/12/2023|||||2.9300000667572|1
2024-03-03 16:16:46|10283|1169503|248070|1.41T|1410000000000|28,950|243079|31.59|18|2024-05-07|15/03/2024||||383400000000|28950|1|2024-03-18|15/12/2023||||367920000000|28950|1
2024-03-03 16:16:51|10284|1166568|UTIA|114.78B|114780000000|907.5|240816|38.2|19|2024-05-29|15/03/2024||||2960000000|907.5|1|2024-01-29|15/12/2023|14.6||2900000000|2900000000|858.79998779297|1
2024-03-03 16:16:58|10285|969099|6878|333.5M|333500000|0.038|624217098|-81.46|33|2024-05-07|15/03/2024|||||0.24400000274181|1|2024-03-27|15/12/2023||0.08||1545000000|0.24400000274181|1
2024-03-03 16:17:05|10286|18029|BACH|75.16B|75160000000|374.95|3090454|2.61|48|2024-05-23|15/03/2024|||||374.95001220703|1|2024-02-08|15/12/2023|3.6|3.5|12300000000|12760000000|401.20001220703|1
2024-03-03 16:17:09|10287|100078|1052|7.48B|7480000000|4.47|2498851|-4.49|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
2024-03-03 16:17:16|10288|103284|2393|22.92B|22920000000|51.7|1323288|32.23|40|2024-05-08|15/03/2024||0.83||4190000000|51.700000762939|1|2024-03-20|15/12/2023||0.87||4400000000|51.700000762939|1
2024-03-03 16:17:23|10289|947234|GRAN|112.42B|112420000000|465|1655094|62.76|31|2024-05-08|15/03/2024||||13910000000|465|1|2024-01-23|15/12/2023|5.2|4.75|11560000000|12460000000|417.14999389648|1
2024-03-03 16:17:30|10290|103175|1909|18.56B|18560000000|14.00|1098843|-23.5|31|2024-04-04|15/03/2024|||||14|1|2024-03-08|15/12/2023||0.15||15210000000|14|1
2024-03-03 16:17:37|10291|103617|4915|33.84B|33840000000|73.1|4163190|17.9|31|2024-05-02|15/03/2024||1.17||13200000000|73.099998474121|1|2024-02-26|15/12/2023|1.09|1.09|14020000000|14020000000|72.400001525879|1
2024-03-03 16:17:42|10292|1161487|353200|1.12T|1120000000000|22,250|301722|6.21|17|2024-05-01|15/03/2024||||246000000000|22250|1|2024-02-07|15/12/2023|||234400000000|234300000000|24050|1
2024-03-03 16:17:48|10293|979186|030190|632.96B|632960000000|10,700|94858|-14.13|31|2024-05-13|15/03/2024||212.57||123880000000|10700|1|2024-03-15|15/12/2023||180.68||120000000000|10700|1
2024-03-03 16:17:55|10294|103202|2059|131.03B|131030000000|1,375.00|1821679|244.18|31|2024-05-03|15/03/2024||10.03||1810000000|1375|1|2024-02-22|15/12/2023|5.77|5.77|1870000000|1870000000|1285|1
2024-03-03 16:18:00|10295|990832|1908|23.39B|23390000000|12.34|1530766|-53.61|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
2024-03-03 16:18:06|10296|18693|GRND3|5.86B|5860000000|6.49|1145253|-4.84|36|2024-05-09|15/03/2024|||||6.4899997711182|1|2024-02-29|15/12/2023|||||6.5300002098083|1
2024-03-03 16:18:11|10297|18019|LIND|471.95B|471950000000|5,529.00|40269|48.82|33|2024-05-21|15/03/2024||||7690000000|5529|1|2024-02-05|15/12/2023|||7060000000|7590000000|5550.4501953125|1
2024-03-03 16:18:18|10298|1012848|6548|32.11B|32110000000|34.05|929|-1.73|31|2024-05-29|15/03/2024||0.2733||2760000000|34.049999237061|1|2024-02-28|15/12/2023|0.29|0.2933|2920000000|2920000000|34.299999237061|1
2024-03-03 16:18:25|10299|20941|PAM|3.01B|3010000000|42.69|155342|31.39|38|2024-05-10|15/03/2024||1.66||409270000|42.689998626709|1|2024-03-06|15/12/2023||2.36||372220000|42.689998626709|1
2024-03-03 16:18:30|10300|1123045|2616|1.89B|1890000000|1.48|5044449|-65.26|1|2023-03-25|15/12/2022|||||3.5499999523163|1|
2024-03-03 16:18:37|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
2024-03-03 16:18:43|10302|103536|3376|34.83B|34830000000|185.5|8195367|108.43|35|2024-05-10|15/03/2024||1.17||2480000000|185.5|1|2024-03-26|15/12/2023||1.39||2900000000|185.5|1
2024-03-03 16:18:49|10303|102497|EASTW|6.46B|6460000000|3.88|292503|-23.92|29|2024-05-09|15/03/2024|||||3.8800001144409|1|2024-02-29|15/12/2023|||||4|1
2024-03-03 16:18:55|10304|954965|6456|19.6B|19600000000|58|992258|-31.36|31|2024-05-03|15/03/2024||-2.14||18200000000|58|1|2024-02-26|15/12/2023|4.03|-0.16|20430000000|21410000000|61|1
2024-03-03 16:19:00|10305|102602|MBK|21.83B|21830000000|15.80|880533|-3.66|29|2024-05-10|15/03/2024|||||15.800000190735|1|2024-02-29|15/12/2023|||||16.799999237061|1
2024-03-03 16:19:06|10306|103762|8422|19.54B|19540000000|179|203183|-5.04|31|2024-05-03|15/03/2024||2.58||923000000|179|1|2024-02-23|15/12/2023||2.46||760000000|181|1
2024-03-03 16:19:12|10307|1142505|300720|840.84B|840840000000|12,140|40295|0.33|23|2024-05-14|15/03/2024||||338000000000|12140|1|2024-02-28|15/12/2023|||467000000000|434000000000|12070|1
2024-03-03 16:19:16|10308|943523|2386|19.6B|19600000000|4.44|2992870|5.21|17|2023-03-16|15/12/2022|||||4.3400001525879|1|2022-08-22|15/06/2022|||||3.289999961853|1
2024-03-03 16:19:23|10309|103132|1710|16.66B|16660000000|19|1234351|1.06|33|2024-04-30|15/03/2024||-0.07||4290000000|19|1|2024-03-06|15/12/2023||-0.17||5160000000|19|1
2024-03-03 16:19:31|10310|1142378|TITCr|1.97B|1970000000|26.6|45878|71.85|20|2024-05-09|15/03/2024|||||26.5|1|2024-03-13|15/12/2023|||||26.5|1
2024-03-03 16:19:36|10311|1165334|MINS|200.71B|200710000000|338.85|173023|10.1|18|2024-05-29|15/03/2024|||||338.85000610352|1|2024-01-25|15/12/2023|2.31|2.36|5980000000|5980000000|329.01998901367|1
2024-03-03 16:19:42|10312|943511|1966|641.89M|641890000|0.15|2844108|-84.37|19|2024-05-29|15/03/2024|||||0.15199999511242|1|2024-03-27|15/12/2023|||||0.15199999511242|1
2024-03-03 16:19:48|10313|49982|0639|16.11B|16110000000|3.27|7674696|22.01|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
2024-03-03 16:19:55|10314|1012318|3630|6.15B|6150000000|33.40|896|13.99|29|2024-05-29|15/03/2024|||||33.400001525879|1|2024-02-28|15/12/2023|||||33.200000762939|1
2024-03-03 16:20:00|10315|1171882|JUBN|76.08B|76080000000|487.35|520379|11.42|14|2024-05-29|15/03/2024|||||487.35000610352|1|2024-01-30|15/12/2023|2.4||9660000000|9630000000|460.64999389648|1
2024-03-03 16:20:06|10316|1148091|1831|3.47B|3470000000|7.73|3344014|56.65|24|2024-04-29|15/03/2024|||||7.7300000190735|1|2024-03-05|15/12/2023|||||7.7300000190735|1
2024-03-03 16:20:14|10317|37778|EATP|5.45B|5450000000|24.95|58965|28.61|41|2024-05-08|15/03/2024|||||24.950000762939|1|2024-02-28|15/12/2023|||628900000|642550000|28.700000762939|1
2024-03-03 16:20:21|10318|1012761|6274|44.17B|44170000000|163|10989|173.49|31|2024-05-01|15/03/2024||1.25||4170000000|163|1|2024-03-06|15/12/2023||1.42||4350000000|163|1
2024-03-03 16:20:28|10319|27084|GENTERA|40.14B|40140000000|25.42|3242153|30.63|42|2024-04-24|15/03/2024||0.8701||8360000000|25.420000076294|1|2024-02-21|15/12/2023|0.72|0.72|8250000000|8250000000|23.979999542236|1
2024-03-03 16:20:35|10320|42676|TENr|1.94B|1940000000|16.5|117104|-15.21|40|2024-04-29|15/12/2023|||||16.5|1|2023-11-01|15/09/2023|||||14.189999580383|1
2024-03-03 16:20:41|10321|13196|AHCS|4.98B|4980000000|0.79|1765960|-17.02|29|2024-04-30|15/03/2024|||||0.78899997472763|1|2024-02-18|15/12/2023|||||0.83999997377396|1
2024-03-03 16:20:48|10322|41700|SETI|3.76B|3760000000|0.845|15040343|35.2|43|2024-05-16|15/03/2024|||||0.84500002861023|1|2024-02-29|15/12/2023|0.038||1380000000|1380000000|0.84500002861023|1
2024-03-03 16:20:56|10323|102456|CENTEL|57.71B|57710000000|42.75|2914530|-22.27|32|2024-05-14|15/03/2024|||||42.75|1|2024-02-27|15/12/2023|0.31|0.31|5750000000|5840000000|42.5|1
2024-03-03 16:21:01|10324|943446|0535|4.49B|4490000000|0.270|26139256|-55|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
2024-03-03 16:21:07|10325|1056506|LX|309.25M|309250000|1.88|776156|-37.75|29|2024-05-21|15/03/2024|||||1.8799999952316|1|2024-03-13|15/12/2023||||3193000000|1.8799999952316|1
2024-03-03 16:21:14|10326|101595|SCMA|9.61T|9610000000000|152|61289271|-28.97|31|2024-05-29|15/03/2024|||||152|1|2024-04-02|15/12/2023||3.77||2176000000000|152|1
2024-03-03 16:21:21|10327|103314|2439|25.33B|25330000000|115.5|2071471|34.3|31|2024-04-26|15/03/2024||0.79||7920000000|115.5|1|2024-02-22|15/12/2023|2.19|2.68|11750000000|12620000000|108.5|1
2024-03-03 16:21:26|10328|102433|BLA|30.05B|30050000000|17.6|1050655|-44.57|32|2024-05-08|15/03/2024|||||17.60000038147|1|2024-02-21|15/12/2023|||||18.700000762939|1
2024-03-03 16:21:34|10329|19487|KRDMD|29.04B|29040000000|27.14|56486034|29.84|43|2024-05-02|15/03/2024|||||27.139999389648|1|2024-03-11|15/12/2023||||11230000000|27.139999389648|1
2024-03-03 16:21:42|10330|946718|RMT|219.51B|219510000000|3,153.95|79313|44.22|36|2024-05-29|15/03/2024||26||13870000000|3153.9499511719|1|2024-02-08|15/12/2023|19|19.1|12570000000|12380000000|3476.5|1
2024-03-03 16:21:48|10331|103101|1536|15.43B|15430000000|55.2|1660620|-23.01|31|2024-05-09|15/03/2024||0.295||1680000000|55.200000762939|1|2024-03-14|15/12/2023||0.415||1670000000|55.200000762939|1
2024-03-03 16:21:53|10332|943441|0405|5.21B|5210000000|1.06|2726233|-57.43|17|2023-03-07|15/12/2022|||||2.4900000095367|1|2022-08-09|15/06/2022|||||2.6400001049042|1
2024-03-03 16:22:00|10333|102370|PGOLD|79.2B|79200000000|27.5|1332605|-11.29|36|2024-05-10|15/03/2024|||||27.5|1|2024-04-16|15/12/2023||0.9972|||27.5|1
2024-03-03 16:22:06|10334|18048|BLDT|139.96B|139960000000|6,006.00|13857|-5.18|37|2024-05-02|15/03/2024||27.84||14080000000|6006|1|2024-01-24|15/12/2023|35.93|35.29|13830000000|13830000000|6927.9501953125|1
2024-03-03 16:22:13|10335|100034|0546|12.05B|12050000000|4.78|2676573|-8.95|20|2024-05-29|15/03/2024|||||4.7800002098083|1|2024-03-27|15/12/2023|||||4.7800002098083|1
2024-03-03 16:22:17|10336|980684|QHt|662.22M|662220000|0.0634|0|0|0||
2024-03-03 16:22:24|10337|42641|HRMr|1.34B|1340000000|14.34|231474|21.32|31|2024-04-25|15/12/2023|||||14.340000152588|1|2023-12-01|15/09/2023|||||13.239999771118|1
2024-03-03 16:22:30|10338|102835|TISCO|80.07B|80070000000|100|3552727|-1.96|24|2024-04-17|15/03/2024||2.21||4870000000|100|1|2024-02-28|15/12/2023|2.23|2.23|4860000000|4860000000|100|1
2024-03-03 16:22:37|10339|27114|CHDRAUIB|127.3B|127300000000|132.61|362567|41.3|41|2024-04-23|15/03/2024||1.73||67060000000|132.61000061035|1|2024-02-20|15/12/2023|2.5|2.21|69760000000|71020000000|124.23999786377|1
2024-03-03 16:22:49|10340|103584|3682|31.49B|31490000000|7.47|4857172|21.27|28|2024-02-28|15/12/2023|||||7.4699997901917|1|2023-11-29|15/09/2023|||||7.4699997901917|1
2024-03-03 16:22:56|10341|19258|AEFES|88.76B|88760000000|149.9|2741666|192.15|43|2024-05-08|15/03/2024||2.19||42360000000|149.89999389648|1|2024-03-06|15/12/2023||1.97||35380000000|149.89999389648|1
2024-03-03 16:23:09|10342|1012184|3211|12.5B|12500000000|83.00|1697|3.23|29|2024-04-26|15/03/2024|||||83|1|2024-03-07|15/12/2023|||||83|1
2024-03-03 16:23:14|10343|961712|4968|22.43B|22430000000|248|5272611|89.31|31|2024-04-25|15/03/2024||0.32||893600000|248|1|2024-02-29|15/12/2023|-0.375|0.07|871000000|920900000|221|1
2024-03-03 16:23:19|10344|1140499|TVOn|18.68B|18680000000|21|246110|-23.64|0||
2024-03-03 16:23:25|10345|990477|0826|5B|5000000000|1.8|3529053|-39.39|6|2023-03-30|15/12/2022|||||2.5099999904633|1|2018-04-12|15/12/2017|0.06||2020000000||1.539999961853|1
2024-03-03 16:23:30|10346|1012086|1795|76.56B|76560000000|289.5|6535891|3.95|29|2024-05-14|15/03/2024||5.35||4910000000|289.5|1|2024-02-28|15/12/2023|1.02|1.47|3420000000|3600000000|296|1
2024-03-03 16:23:38|10347|102268|MWC|60.79B|60790000000|20.6|1819113|10.75|32|2024-05-09|15/03/2024|||||20.60000038147|1|2024-02-29|15/12/2023|||||19.459999084473|1
2024-03-03 16:23:43|10348|18053|BRIG|230.01B|230010000000|1,007.00|522783|111.16|31|2024-05-15|15/03/2024||3.7||10400000000|1007|1|2024-02-06|15/12/2023|3.2|3.08|11740000000|11740000000|1038.1500244141|1
2024-03-03 16:23:47|10349|945731|PLANB|38.18B|38180000000|8.9|11223508|-2.2|0||
2024-03-03 16:23:52|10350|1153712|330590|760.49B|760490000000|3,130|177316|-21.75|16|2023-05-12|15/03/2023|17.13||29180000000||3795|1|2023-02-24|15/12/2022|58.09||57920000000||3765|1
2024-03-03 16:23:58|10351|103244|2338|14.77B|14770000000|69.30|1243102|-16.41|29|2024-05-10|15/03/2024|||||69.300003051758|1|2024-03-01|15/12/2023|||||69.599998474121|1
2024-03-03 16:24:05|10352|18712|SIMH3|6.69B|6690000000|7.76|2910825|12.14|41|2024-05-02|15/03/2024|||||7.7600002288818|1|2024-03-28|15/12/2023||0.3423||7890000000|7.7600002288818|1
2024-03-03 16:24:13|10353|943498|1515|5.56B|5560000000|4.29|2990335|-39.15|6|2023-03-25|15/12/2022|||||8.0699996948242|1|2018-04-26|15/12/2017|0.08||1020000000|965000000|10.060000419617|1
2024-03-03 16:24:16|10354|980619|NVA6|1.13B|1130000000|1.330|0|-26.92|0||
2024-03-03 16:24:21|10355|1123044|2019|282.09M|282090000|0.09|871936|-87.14|0||
2024-03-03 16:24:27|10356|18282|PROR|84.87B|84870000000|5,115.30|18546|2.77|30|2024-05-02|15/03/2024|||||5115.2998046875|1|2024-02-06|15/12/2023|||||5136.6000976562|1
2024-03-03 16:24:33|10357|950752|200771|8.26B|8260000000|7.03|288334|-37.62|8|2019-03-29|15/12/2018|||||7.9699997901917|1|2018-10-23|15/09/2018|||||6.2300000190735|1
2024-03-03 16:24:39|10358|1012995|8436|18.66B|18660000000|158.5|794|-26.96|31|2024-05-03|15/03/2024||1.95||2040000000|158.5|1|2024-03-19|15/12/2023||2.2||2130000000|158.5|1
2024-03-03 16:24:46|10359|1114113|6592|79.98B|79980000000|120|584275|6.67|27|2024-05-02|15/03/2024||1.99||7710000000|120|1|2024-03-07|15/12/2023||1.69||7540000000|120|1
2024-03-03 16:24:53|10360|950281|HEIN|6.88B|6880000000|22.76|236458|-20.75|31|2024-05-08|15/03/2024|||||22.760000228882|1|2024-02-27|15/12/2023|0.328||728600000||22.819999694824|1
2024-03-03 16:24:59|10361|18109|EIDP|110.66B|110660000000|625.65|870046|21.47|31|2024-05-08|15/03/2024|||||625.65002441406|1|2024-02-06|15/12/2023|-0.8||6680000000|7260000000|646.70001220703|1
2024-03-03 16:25:05|10362|953666|SKPR|1.26B|1260000000|0.805|4794253|-39.02|31|2024-05-30|15/03/2024|||||0.80500000715256|1|2024-02-26|15/12/2023|0.015||453100000||0.75999999046326|1
2024-03-03 16:25:11|10363|1159098|SUPEREIFu|3.58B|3580000000|6.95|126098|-25.67|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
2024-03-03 16:25:17|10364|100088|1117|5.46B|5460000000|0.69|2815911|-37.84|22|2024-05-29|15/03/2024|||||0.68999999761581|1|2024-03-25|15/12/2023||0.06||7112000000|0.68999999761581|1
2024-03-03 16:25:22|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
2024-03-03 16:25:29|10366|1052357|TOA|40.99B|40990000000|20.2|1152807|-34.84|29|2024-05-09|15/03/2024|||||20.200000762939|1|2024-02-29|15/12/2023|0.27|0.27|5750000000|5750000000|19.5|1
2024-03-03 16:25:36|10367|950206|DOVT|5.06B|5060000000|3.13|1540672|-31.06|29|2024-05-22|15/03/2024|||||3.1300001144409|1|2024-02-26|15/12/2023|0.02||310000000|309970000|3.5299999713898|1
2024-03-03 16:25:43|10368|39886|MCEI|194.8B|194800000000|3,826.35|655148|164.54|31|2024-04-26|15/03/2024||19.29||1870000000|3826.3500976562|1|2024-02-10|15/12/2023|-1.08|-1.08|1920000000|1880000000|3829.8999023438|1
2024-03-03 16:25:51|10369|1012640|5530|16.45B|16450000000|39.15|257|1.42|30|2024-05-09|15/03/2024|||||39.150001525879|1|2024-03-28|15/12/2023|||||39.150001525879|1
2024-03-03 16:25:57|10370|103265|2367|14.56B|14560000000|21.75|10962124|15.08|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
2024-03-03 16:26:03|10371|37846|JSW|4.94B|4940000000|42.05|375851|-20.66|43|2024-05-16|15/03/2024|||||42.049999237061|1|2024-03-14|15/12/2023||3.70||3370000000|42.049999237061|1
2024-03-03 16:26:08|10372|1166725|GMAT3|17.56B|17560000000|7.95|5291592|51.43|18|2024-05-08|15/03/2024||0.1139||7330000000|7.9499998092651|1|2024-03-06|15/12/2023||0.1415||7480000000|7.9499998092651|1
2024-03-03 16:26:15|10373|30642|STBP3|9.17B|9170000000|10.61|4031400|33.96|31|2024-05-08|15/03/2024||0.1432||583610000|10.609999656677|1|2024-03-20|15/12/2023||0.1791||637560000|10.609999656677|1
2024-03-03 16:26:22|10374|103470|3010|26.08B|26080000000|110.50|670790|24.02|31|2024-05-09|15/03/2024|||||110.5|1|2024-03-19|15/12/2023||2.67||18400000000|110.5|1
2024-03-03 16:26:27|10375|50164|SNTJ|34.36B|34360000000|30,433|42323|1.41|19|2023-03-01|15/12/2022|13.83||14680000000||29568|1|2022-08-31|15/06/2022|4.34||13400000000||24787|1
2024-03-03 16:26:35|10376|103017|1313|19.48B|19480000000|14.70|1283226|-3.29|31|2024-05-06|15/03/2024|||||14.699999809265|1|2024-02-28|15/12/2023||-0.28||19650000000|14.800000190735|1
2024-03-03 16:26:41|10377|18046|BRLC|126.65B|126650000000|1,677.65|209936|88.38|31|2024-05-08|15/03/2024||17.8||27000000000|1677.6500244141|1|2024-02-06|15/12/2023|14.2|14.2|23120000000|23120000000|1482.9499511719|1
2024-03-03 16:26:48|10378|41636|BATO|2.34B|2340000000|8.21|218733|-25.77|38|2024-05-27|15/03/2024||0.2143||527390000|8.210000038147|1|2024-02-06|15/12/2023|0.166|0.3414|636000000|635950000|9.1199998855591|1
2024-03-03 16:26:54|10379|18206|IIFL|237.4B|237400000000|622.55|1298050|39.51|31|2024-05-02|15/03/2024||||19292000000|622.54998779297|1|2024-01-17|15/12/2023|13.58|14.3|16870000000|16960000000|643.84997558594|1
2024-03-03 16:27:00|10380|946781|ALKY|108.6B|108600000000|2,145.10|93867|-14.41|30|2024-05-17|15/03/2024||||3290000000|2145.1000976562|1|2024-02-02|15/12/2023|6.5|6.5|3220000000|3220000000|2363.3000488281|1
2024-03-03 16:27:35|10381|1112810|||||||1|2021-08-20|15/06/2021|||||4.6900000572205|1|
2024-03-03 16:27:39|10382|1155902|EH|653.23M|653230000|11.23|645174|-6.65|13|2024-05-30|15/03/2024||-0.42||74970000|11.229999542236|1|2024-03-26|15/12/2023||-0.71||56280000|11.229999542236|1
2024-03-03 16:27:45|10383|1153002|VIVA3|7.6B|7600000000|32.31|2256963|59.16|20|2024-05-06|15/03/2024||0.3188||465770000|32.310001373291|1|2024-03-20|15/12/2023||0.7137||834930000|32.310001373291|1
2024-03-03 16:27:51|10384|37900|NEUP|3.95B|3950000000|889|1661|48.41|34|2024-05-14|15/03/2024|||||889|1|2024-03-15|15/12/2023||||3180000000|889|1
2024-03-03 16:27:59|10385|8578|2038|3.87B|3870000000|0.490|3053597|-43.02|30|2024-05-29|15/03/2024|||||0.49000000953674|1|2024-03-07|15/12/2023||-0.01||5269000000|0.49000000953674|1
2024-03-03 16:28:07|10386|18246|JUBA|91.21B|91210000000|571.00|598072|87.86|43|2024-05-31|15/03/2024||3.60||18309000000|571|1|2024-02-02|15/12/2023||4.80||15049000000|576.65002441406|1
2024-03-03 16:28:13|10387|103648|5469|30.39B|30390000000|57.50|4361662|64.99|31|2024-04-24|15/03/2024|||||57.5|1|2024-03-28|15/12/2023||1.23||10710000000|57.5|1
2024-03-03 16:28:20|10388|43898|020560|866.15B|866150000000|11,640|178623|-18.09|43|2024-05-13|15/03/2024||-249.00||1810000000000|11640|1|2024-04-01|15/12/2023||-109.00||1779400000000|11640|1
2024-03-03 16:28:26|10389|1137427|293780|117.96B|117960000000|5,290|128626|-47.78|18|2023-03-22|15/12/2022|-115.11||17890000||10820|1|2022-11-14|15/09/2022|-206.89||14840000||13450|1
2024-03-03 16:28:32|10390|18353|REXP|92.11B|92110000000|321.60|1139046|-48.86|31|2024-05-28|15/03/2024|||||321.60000610352|1|2024-02-14|15/12/2023|||||333.85000610352|1
2024-03-03 16:28:40|10391|13799|ENAE|5.17B|5170000000|9.76|438283|54.68|43|2024-05-23|15/03/2024||||12531000000|9.7600002288818|1|2024-03-21|15/12/2023||||11170000000|9.7600002288818|1
2024-03-03 16:28:47|10392|103649|5471|8.81B|8810000000|52.50|500002|-4.72|40|2024-05-03|15/03/2024|||||52.5|1|2024-02-23|15/12/2023|||||53.400001525879|1
2024-03-03 16:28:54|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
2024-03-03 16:29:00|10394|103751|8163|15.17B|15170000000|54.4|1560671|30.61|31|2024-05-08|15/03/2024||0.54||5850000000|54.400001525879|1|2024-02-28|15/12/2023||0.88||6820000000|53.400001525879|1
2024-03-03 16:29:07|10395|41447|ENTEL|939.67B|939670000000|3,111.30|242925|-7.13|41|2024-05-06|15/03/2024||111.36||650370000000|3111.3000488281|1|2024-01-24|15/12/2023|63.66|102.13|672440000000|638320000000|3042.6999511719|1
2024-03-03 16:29:12|10396|18106|EDEL|68.19B|68190000000|77.90|8073754|24.64|31|2024-05-24|15/03/2024|||||77.900001525879|1|2024-02-12|15/12/2023|||||70.900001525879|1
2024-03-03 16:29:19|10397|103591|3705|12.56B|12560000000|47.15|269676|8.14|29|2024-05-09|15/03/2024|||||47.150001525879|1|2024-03-28|15/12/2023|||||47.150001525879|1
2024-03-03 16:29:27|10398|950031|AVNT|72.23B|72230000000|529.15|1237207|44.77|30|2024-05-30|15/03/2024||7.9||13090000000|529.15002441406|1|2024-02-05|15/12/2023|5.3|5.3|12530000000|12530000000|551.59997558594|1
2024-03-03 16:29:34|10399|103139|1718|10.4B|10400000000|7.75|2762932|-10.92|29|2024-05-06|15/03/2024|||||7.75|1|2024-03-12|15/12/2023|||||7.75|1
2024-03-03 16:29:40|10400|102054|TXTP|2.28B|2280000000|88.4|54082|-36.77|30|2024-02-22|15/12/2023|||89400000|82100000|97.5|1|2023-11-29|15/09/2023|||80550000|83000000|113.59999847412|1
2024-03-03 16:29:52|10401|1088207|TCPI|38.63T|38630000000000|7,725|7218132|-10.69|23|2023-05-09|15/03/2023|8.25||378100000000||7750|1|2023-04-10|15/12/2022|5.94||449700000000||6875|1
2024-03-03 16:29:59|10402|18596|ALOS3|13.87B|13870000000|24.57|4038770|53.18|40|2024-05-09|15/03/2024||0.189||616890000|24.569999694824|1|2024-03-20|15/12/2023||0.3578||801760000|24.569999694824|1
2024-03-03 16:30:05|10403|1055134|SAPR11|7.82B|7820000000|26.19|957068|54.51|29|2024-05-09|15/03/2024||1.06||1550000000|26.190000534058|1|2024-02-08|15/12/2023|1.05|1.21|1700000000|1720000000|27.89999961853|1
2024-03-03 16:30:12|10404|103369|2520|21.24B|21240000000|39.15|2451688|34.08|33|2024-05-03|15/03/2024||0.19||3520000000|39.150001525879|1|2024-03-12|15/12/2023||1.47||6500000000|39.150001525879|1
2024-03-03 16:30:18|10405|103704|6214|28.35B|28350000000|113.00|711308|47.91|30|2024-05-01|15/03/2024|||||113|1|2024-03-12|15/12/2023||1.38||10100000000|113|1
2024-03-03 16:30:22|10406|1115822|0059|101.36M|101360000|0.012|6395737|-77.78|0||
2024-03-03 16:30:28|10407|102432|BLAND|11.97B|11970000000|0.690|6873288|-31|29|2024-05-28|15/03/2024|||||0.68999999761581|1|2024-02-12|15/12/2023|||||0.74000000953674|1
2024-03-03 16:30:34|10408|41673|SWAY|13.74B|13740000000|2.8|12816878|71.78|31|2024-05-21|15/03/2024|||||2.7999999523163|1|2024-02-21|15/12/2023|0.044||1870000000|1870000000|2.7300000190735|1
2024-03-03 16:30:41|10409|103353|2489|11.03B|11030000000|14.90|6865539|40.57|31|2024-05-08|15/03/2024|||||14.89999961853|1|2024-03-11|15/12/2023|||||14.89999961853|1
2024-03-03 16:30:47|10410|1017276|ADMr|540.06M|540060000|2.33|326384|23.28|26|2024-04-11|15/12/2023|||||2.329999923706|1|2023-12-07|15/09/2023|||||2.25|1
2024-03-03 16:30:53|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
2024-03-03 16:31:00|10412|43355|025860|353.86B|353860000000|7,380|244124|-19.34|38|2024-05-13|15/03/2024|||||7380|1|2024-04-01|15/12/2023|||||7380|1
2024-03-03 16:31:07|10413|103084|1513|84.49B|84490000000|171|24441774|80.76|31|2024-05-09|15/03/2024||1.97||6050000000|171|1|2024-03-07|15/12/2023||1.74||5810000000|171|1
2024-03-03 16:31:14|10414|13198|MERS|2.67B|2670000000|12.96|133200|-16.57|35|2024-04-23|15/03/2024||||645000000|12.960000038147|1|2024-02-28|15/12/2023||||801000000|13.029999732971|1
2024-03-03 16:31:19|10415|1118184|1896|10.43B|10430000000|9.01|3660076|-8.53|4|2023-03-22|15/12/2022||||1687000000|8.829999923706|1|2022-08-21|15/06/2022||||1407000000|6.960000038147|1
2024-03-03 16:31:26|10416|11304|NREK|149.17B|149170000000|80|3698726|-10.6|32|2024-05-13|15/03/2024|||||80.099998474121|1|2024-03-12|15/12/2023|||||80.099998474121|1
2024-03-03 16:31:33|10417|103391|2607|35.06B|35060000000|32.85|6140138|15.06|29|2024-05-02|15/03/2024|||||32.849998474121|1|2024-03-19|15/12/2023|||||32.849998474121|1
2024-03-03 16:31:40|10418|1012575|5306|19.03B|19030000000|151|305618|0.67|31|2024-05-03|15/03/2024||1.45||1110000000|151|1|2024-03-04|15/12/2023||1.15||1080000000|151|1
2024-03-03 16:31:46|10419|41472|PARAUCO|1.39T|1390000000000|1,537.40|818286|46.7|37|2024-05-09|15/03/2024||21.1||64360000000|1537.4000244141|1|2024-01-25|15/12/2023|48.99|62.64|81220000000|81200000000|1495|1
2024-03-03 16:31:53|10420|43369|001440|1.16T|1160000000000|9,380|506994|-36.96|43|2024-05-13|15/03/2024|||||9380|1|2024-01-23|15/12/2023|||||9560|1
2024-03-03 16:31:58|10421|980663|NYVKt|392.45M|392450000|0.2580|0|-30.27|0||
2024-03-03 16:32:03|10422|987132|2768|1.18B|1180000000|0.17|37562000|-17.87|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
2024-03-03 16:32:08|10423|1153251|6855|7.2B|7200000000|25.3|1191226|-3.62|0||
2024-03-03 16:32:15|10424|946746|CIEA|167.37B|167370000000|447.65|583212|7.91|34|2024-04-24|15/03/2024|||||447.64999389648|1|2024-02-19|15/12/2023|4.7||22400000000|22400000000|483.60000610352|1
2024-03-03 16:32:22|10425|102518|GFPT|14.8B|14800000000|11.8|2136472|-2.48|31|2024-05-09|15/03/2024|||||11.800000190735|1|2024-02-21|15/12/2023|0.3|0.3033|4870000000|4900000000|11.699999809265|1
2024-03-03 16:32:28|10426|994404|1357|11.51B|11510000000|2.57|75018566|-14.33|14|2023-03-28|15/12/2022|||||2.8599998950958|1|2022-08-22|15/06/2022|||||0.85000002384186|1
2024-03-03 16:32:36|10427|102398|AEONTS|37.13B|37130000000|148.5|113107|-25.38|30|2024-04-30|15/02/2024|||||148.5|1|2024-01-11|15/11/2023|2.82|2.84|4890000000|4940000000|159.5|1
2024-03-03 16:32:42|10428|18058|CNFH|105.52B|105520000000|790.45|916285|40.21|31|2024-04-26|15/03/2024||14.94||3450000000|790.45001220703|1|2024-01-20|15/12/2023|15|15.01|3360000000|3360000000|794.15002441406|1
2024-03-03 16:32:48|10429|979236|034830|232.75B|232750000000|1,075|366785|-17.81|31|2024-05-13|15/03/2024|||||1075|1|2024-02-07|15/12/2023||||60000000000|1132|1
2024-03-03 16:32:53|10430|1166735|FLOT|91.59B|91590000000|135.19|7655685|172.84|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
2024-03-03 16:32:57|10431|1160905|NY1J|36.23B|36230000000|3,920.00|245847|-9.47|0||
2024-03-03 16:33:04|10432|102388|CNPF|125.75B|125750000000|35.5|2192137|36.54|31|2024-05-08|15/03/2024|||||35.5|1|2024-04-03|15/12/2023||0.2354|||35.5|1
2024-03-03 16:33:09|10433|980607|JASt|446.66M|446660000|0.0515|0|-11.21|0||
2024-03-03 16:33:15|10434|103460|2913|16.35B|16350000000|20.70|3238665|-7.8|30|2024-05-08|15/03/2024|||||20.700000762939|1|2024-03-04|15/12/2023|||||20.700000762939|1
2024-03-03 16:33:20|10435|1174284|TGAJ|14.66B|14660000000|10,427.00|333443|-50.77|6|2023-03-27|15/12/2022|58.7||24580000000||19638|1|2022-08-15|15/06/2022|66.21||26180000000||27685|1
2024-03-03 16:33:26|10436|1056020|SIPR|5.1B|5100000000|0.75|23622913|40.19|29|2024-05-23|15/03/2024|||||0.75|1|2024-02-23|15/12/2023|0.02||1010000000||0.76499998569489|1
2024-03-03 16:33:33|10437|102593|MAJOR|11.69B|11690000000|14.1|2131953|-17.06|31|2024-05-10|15/03/2024|||||14.10000038147|1|2024-02-22|15/12/2023|0.37|0.37|2940000000|2940000000|13.89999961853|1
2024-03-03 16:33:39|10438|980083|215200|700.1B|700100000000|62,000|44183|-7.88|29|2024-05-08|15/03/2024||||268300000000|62000|1|2024-02-16|15/12/2023|||207000000000|207570000000|62800|1
2024-03-03 16:33:46|10439|103582|3673|14.29B|14290000000|35.15|1807467|3.08|40|2024-05-01|15/03/2024||0.09||16510000000|35.150001525879|1|2024-03-05|15/12/2023||0.27||19070000000|35.150001525879|1
2024-03-03 16:33:51|10440|980662|NYVJt|781.64M|781640000|0.0465|50000|-8.82|0||
2024-03-03 16:33:56|10441|980717|TASCt|645.79M|645790000|0.4140|1000|-18.02|0||
2024-03-03 16:34:03|10442|1012200|3260|29.28B|29280000000|99.2|8782|43.15|31|2024-05-29|15/03/2024||1.28||8350000000|99.199996948242|1|2024-02-28|15/12/2023||1.3||8400000000|98.5|1
2024-03-03 16:34:10|10443|979825|100120|263.98B|263980000000|28,750|20746|-9.16|31|2024-05-13|15/03/2024||||55000000000|28750|1|2024-03-29|15/12/2023||||61270000000|28750|1
2024-03-03 16:34:16|10444|103622|4935|6.62B|6620000000|51.40|95368|-14.05|31|2024-05-09|15/03/2024||0.76||1720000000|51.400001525879|1|2024-02-29|15/12/2023||1.74||2380000000|50.799999237061|1
2024-03-03 16:34:23|10445|41681|BIMB|5.73B|5730000000|2.53|1541563|14.48|31|2024-05-28|15/03/2024|||||2.5299999713898|1|2024-02-28|15/12/2023|0.07|0.07|618000000||2.4900000095367|1
2024-03-03 16:34:29|10446|103238|2328|16.98B|16980000000|32.75|1084237|-16.13|24|2024-05-09|15/03/2024|||||32.75|1|2024-03-13|15/12/2023||0.55||6630000000|32.75|1
2024-03-03 16:34:35|10447|1012605|5425|19.75B|19750000000|79.40|5783|-15.89|18|2024-05-09|15/03/2024||||7174000000|79.400001525879|1|2024-03-22|15/12/2023||0.67||3870000000|79.400001525879|1
2024-03-03 16:34:40|10448|49965|0119|5.54B|5540000000|1.45|2439002|-25.64|6|2023-03-28|15/12/2022|-0.18||18870000000||1.8099999427795|1|2023-02-24|15/12/2023|||||1.9700000286102|1
2024-03-03 16:35:46|10449|41610|SPOR|1.92B|1920000000|1.42|371911|-4.7|12|2024-05-21|15/03/2024|||||1.4199999570847|1|2024-02-23|15/12/2023|0.02||1370000000||1.5199999809265|1
2024-03-03 16:35:55|10450|1156757|UWCB|3.67B|3670000000|3.33|1002940|-14.18|21|2024-03-06|15/01/2024|||||3.329999923706|1|2023-12-18|15/10/2023|0.0004|0.004|45500000|45500000|3.670000076294|1
2024-03-03 16:36:04|10451|103217|2206|61.95B|61950000000|78.20|3089278|98.23|29|2024-05-13|15/03/2024|||||78.199996948242|1|2024-03-14|15/12/2023|||||78.199996948242|1
2024-03-03 16:36:12|10452|18144|GESC|142.66B|142660000000|1,004.55|507126|73.26|43|2024-05-03|15/03/2024|||||1004.549987793|1|2024-01-31|15/12/2023|34.25||10440000000||990.79998779297|1
2024-03-03 16:36:18|10453|1165978|ROUT|100.1B|100100000000|1,591.50|183163|20.61|0||
2024-03-03 16:36:25|10454|49979|0410|3.69B|3690000000|0.71|2730541|-52.98|18|2023-03-24|15/12/2022|||||1.4500000476837|1|2022-03-24|15/12/2021|-0.11|||2055000000|1.5900000333786|1
2024-03-03 16:36:33|10455|49971|0272|5.78B|5780000000|0.720|6050555|-29.41|19|2023-03-22|15/12/2022|||||1|1|2022-08-22|15/06/2022|||||0.98000001907349|1
2024-03-03 16:36:41|10456|102992|1215|28.77B|28770000000|97.60|294824|17.73|18|2024-05-06|15/03/2024||1.98||7594000000|97.599998474121|1|2024-03-13|15/12/2023||2.15||7554000000|97.599998474121|1
2024-03-03 16:36:51|10457|43798|009450|766.01B|766010000000|53,000|49939|36.95|31|2024-05-13|15/03/2024|||||53000|1|2024-01-26|15/12/2023|||||47750|1
2024-03-03 16:37:00|10458|969072|1282|205.59M|205590000|0.131|629003|-64.11|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
2024-03-03 16:37:08|10459|49977|0363|11.18B|11180000000|10.32|772862|-0.77|31|2024-05-06|15/03/2024|||||10.319999694824|1|2024-03-27|15/12/2023|||||10.319999694824|1
2024-03-03 16:37:14|10460|979222|033290|179.74B|179740000000|3,365|2086823|-26.37|30|2024-05-13|15/03/2024|||||3365|1|2024-04-01|15/12/2023|||||3365|1
2024-03-03 16:37:23|10461|44104|170900|648.14B|648140000000|74,900|34480|27.97|40|2024-05-13|15/03/2024||972.00||152600000000|74900|1|2024-02-15|15/12/2023||563.00|165700000000|164200000000|66200|1
2024-03-03 16:38:03|10462|12875|HRHO|27.78B|27780000000|19.01|8598128|-5.52|43|2024-05-14|15/03/2024|||||19.010000228882|1|2024-03-20|15/12/2023|||||19.010000228882|1
2024-03-03 16:38:12|10463|100080|1070|7.37B|7370000000|2.94|2194807|-16.95|41|2024-04-23|15/03/2024|||||2.9400000572205|1|2024-03-29|15/12/2023|||||2.9400000572205|1
2024-03-03 16:38:19|10464|50122|ARLJ|5.56B|5560000000|14,461|75179|-13.22|30|2024-05-13|15/03/2024|||||14461|1|2024-02-28|15/12/2023|||||15043|1
2024-03-03 16:38:27|10465|958363|214320|876B|876000000000|21,900|65428|-49.54|31|2024-05-15|15/03/2024||982.50||487000000000|21900|1|2024-01-31|15/12/2023||1190|639000000000|639000000000|21500|1
2024-03-03 16:38:35|10466|1114561|1860|4.9B|4900000000|3.28|822924|-21.53|14|2024-05-13|15/03/2024|||||3.2799999713898|1|2024-03-28|15/12/2023||||4757000000|3.2799999713898|1
2024-03-03 16:38:45|10467|18204|ICMN|71.63B|71630000000|232.9|4786581|16.92|43|2024-05-30|15/03/2024||||16200000000|232.89999389648|1|2024-02-01|15/12/2023|-1.3|-1.2|10820000000|10940000000|261.39999389648|1
2024-03-03 16:38:54|10468|990234|0357|3.46B|3460000000|7.32|1298766|-65.47|19|2024-05-29|15/03/2024|||||7.3200001716614|1|2024-03-25|15/12/2023||0.19||1184000000|7.3200001716614|1
2024-03-03 16:39:01|10469|1053087|LOMA|794.7M|794700000|6.83|339877|1.79|28|2024-05-09|15/03/2024||0.0611||332120000|6.8099999427795|1|2024-03-06|15/12/2023||0.1685||223920000|6.8099999427795|1
2024-03-03 16:39:16|10470|18392|SOBH|151.56B|151560000000|1,625.70|911621|186.67|43|2024-05-17|15/03/2024||11.5||9820000000|1625.6999511719|1|2024-02-07|15/12/2023|1.6|1.6|6850000000|6850000000|1442.9000244141|1
2024-03-03 16:39:24|10471|1064345|ATRD|229.81B|229810000000|469.9|679941|106.1|27|2024-05-29|15/03/2024||4.5||35130000000|469.89999389648|1|2024-02-08|15/12/2023|3.6|2.2|37110000000|35370000000|434.45001220703|1
2024-03-03 16:39:31|10472|1128957|SBFG3|3.07B|3070000000|12.6|2108883|63.64|25|2024-05-13|15/03/2024||0.09||1560000000|12.60000038147|1|2024-03-18|15/12/2023||0.24||2160000000|12.60000038147|1
2024-03-03 16:39:37|10473|955768|094800|385.73B|385730000000|4,155|51733|0.24|0||
2024-03-03 16:39:44|10474|103283|2392|21.31B|21310000000|46.05|3386129|17.18|31|2024-05-09|15/03/2024||0.89||20626000000|46.049999237061|1|2024-03-22|15/12/2023||1.88||28513000000|46.049999237061|1
2024-03-03 16:39:52|10475|13205|GWCS|1.86B|1860000000|3.17|1183897|-12.02|31|2024-04-25|15/03/2024|||||3.1429998874664|1|2024-01-17|15/12/2023|0.08|0.087|372890000|372770000|3.2660000324249|1
2024-03-03 16:40:01|10476|992665|6443|13.95B|13950000000|27.2|4713025|-26.49|31|2024-05-13|15/03/2024||0.385||2070000000|27.200000762939|1|2024-03-12|15/12/2023||0.395||2080000000|27.200000762939|1
2024-03-03 16:40:09|10477|943505|1666|6.7B|6700000000|5.23|1251512|-15.65|22|2024-04-24|15/03/2024|||||5.2300000190735|1|2024-03-21|15/12/2023|||||5.2300000190735|1
2024-03-03 16:40:16|10478|100271|NBCC|239.49B|239490000000|134.5|46957981|277.81|31|2024-05-27|15/03/2024|||||134.5|1|2024-02-13|15/12/2023|0.7||19190000000|21660000000|133.14999389648|1
2024-03-03 16:40:24|10479|39872|INRL|65.04B|65040000000|121.500|24052883|99.02|43|2024-04-24|15/03/2024|||||121.5|1|2024-02-13|15/12/2023|||1250000000|1250000000|117.40000152588|1
2024-03-03 16:40:30|10480|1056455|ICLK|38.42M|38420000|3.88|17829|5.72|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
2024-03-03 16:40:39|10481|943532|3836|961.38M|961380000|0.63|323909|-38.83|19|2024-05-29|15/03/2024|||||0.62999999523163|1|2024-03-29|15/12/2023|||||0.62999999523163|1
2024-03-03 16:40:48|10482|1073767|GMMP|59.58B|59580000000|1,333.00|210089|-15.18|30|2024-05-24|15/03/2024|||||1333|1|2024-02-01|15/12/2023|||8560000000||1552.0999755859|1
2024-03-03 16:40:55|10483|18727|MDIA3|13.57B|13570000000|40.36|716423|31.72|43|2024-05-10|15/03/2024||0.8192|||40.360000610352|1|2024-02-23|15/12/2023|1.01|0.8158|2770000000|2700000000|39.069999694824|1
2024-03-03 16:41:03|10484|103683|6153|12.3B|12300000000|20.7|1706755|-13.75|31|2024-04-23|15/03/2024|||||20.700000762939|1|2024-02-21|15/12/2023|||||22.200000762939|1
2024-03-03 16:41:11|10485|1012973|8358|14.93B|14930000000|59.1|1798|-6.93|29|2024-05-29|15/03/2024||0.48||1350000000|59.099998474121|1|2024-02-28|15/12/2023|0.56|0.56||1520000000|59.5|1
2024-03-03 16:41:18|10486|103011|1305|12.26B|12260000000|20.1|1046789|-27.04|31|2024-05-02|15/03/2024||0.255||3240000000|20.10000038147|1|2024-03-04|15/12/2023||0.072||3350000000|20.10000038147|1
2024-03-03 16:41:25|10487|1012878|6589|28.64B|28640000000|93.6|631|-21.34|30|2024-05-29|15/03/2024||-0.53||656000000|93.599998474121|1|2024-02-28|15/12/2023|-0.13|-0.13||353000000|94.900001525879|1
2024-03-03 16:41:32|10488|103658|5534|22.85B|22850000000|78.7|395011|1.81|34|2024-05-10|15/03/2024||2.21||3200000000|78.699996948242|1|2024-03-26|15/12/2023||4.87||6850000000|78.699996948242|1
2024-03-03 16:41:43|10489|103727|6412|67.44B|67440000000|169|694210|103.37|31|2024-04-30|15/03/2024||1.68||8390000000|169|1|2024-03-25|15/12/2023||2.07||9500000000|169|1
2024-03-03 16:41:49|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
2024-03-03 16:41:55|10491|103015|1310|7.47B|7470000000|14.15|653628|1.07|30|2024-05-08|15/03/2024|||||14.14999961853|1|2024-03-19|15/12/2023||0.12||2510000000|14.14999961853|1
2024-03-03 16:42:03|10492|943574|3613|7.84B|7840000000|9.37|2709457|-22.31|31|2024-04-25|15/03/2024|||||9.3699998855591|1|2024-03-11|15/12/2023|||||9.3699998855591|1
2024-03-03 16:42:08|10493|50212|BTNJ|6.19B|6190000000|769|692782|-7.68|15|2023-05-16|15/03/2023|||||810|1|2022-11-16|15/09/2022|0.93||791500000||1054|1
2024-03-03 16:42:15|10494|946370|1381|9.98B|9980000000|4.09|746556|3.54|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
2024-03-03 16:42:23|10495|950127|BERA|2.86B|2860000000|2.45|3392053|15.02|30|2024-03-11|15/01/2024|||||2.4500000476837|1|2023-12-12|15/10/2023|0.077||1010000000|1010000000|2.3399999141693|1
2024-03-03 16:42:29|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
2024-03-03 16:42:38|10497|50048|0861|4.65B|4650000000|2.78|3203659|-29.8|38|2024-04-29|15/03/2024|||||2.7799999713898|1|2024-03-27|15/12/2023|||||2.7799999713898|1
2024-03-03 16:42:45|10498|979901|121800|256.3B|256300000000|3,320|910419|-10.63|24|2023-03-31|15/12/2022|-3442.67||15850000000||3380|1|2022-11-14|15/09/2022|-118.55||6970000000||4430|1
2024-03-03 16:42:49|10499|1031125|6069|4.35B|4350000000|4.4|843008|-25.17|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
2024-03-03 16:42:56|10500|979322|039840|306.47B|306470000000|21,100|64604|-12.99|31|2024-05-08|15/03/2024||609.00||45400000000|21100|1|2024-04-01|15/12/2023||476.00||38400000000|21100|1
2024-03-03 16:43:03|10501|41608|MBSS|6.25B|6250000000|0.76|6256103|23.58|31|2024-05-23|15/03/2024|||||0.75999999046326|1|2024-02-27|15/12/2023|||559900000||0.76999998092651|1
2024-03-03 16:43:10|10502|102180|COSCO|37.62B|37620000000|5.3000|1892973|21.56|29|2024-05-14|15/03/2024|||||5.3000001907349|1|2024-04-12|15/12/2023|||||5.3000001907349|1
2024-03-03 16:43:16|10503|41402|AGUASA|1.71T|1710000000000|286|3810687|40.89|34|2024-05-23|15/03/2024||9.18|||286|1|2024-03-21|15/12/2023||6.31||165950000000|286|1
2024-03-03 16:43:22|10504|102472|CKP|31.87B|31870000000|3.92|6985108|-1.51|31|2024-05-09|15/03/2024|||||3.920000076294|1|2024-02-20|15/12/2023|0.07|0.07|2890000000|2890000000|4.039999961853|1
2024-03-03 16:43:27|10505|1013385|MAVI|28.42B|28420000000|143.1|2129740|187.16|28|2024-03-14|15/01/2024|||||143.10000610352|1|2023-12-11|15/10/2023|||5770000000|5770000000|111.40000152588|1
2024-03-03 16:43:32|10506|992988|3306|7.3B|7300000000|14.54|762038|45.4|6|2021-08-20|15/06/2021||||1404000000|18.280000686646|1|2018-02-28|15/12/2017|0.6||1650000000||15.460000038147|1
2024-03-03 16:43:39|10507|41612|DRBM|2.67B|2670000000|1.38|1264145|-4.83|33|2024-05-24|15/03/2024|||||1.3799999952316|1|2024-02-29|15/12/2023|0.026||3770000000||1.3700000047684|1
2024-03-03 16:43:46|10508|1156660|BLDN|2.42B|2420000000|1.27|5632902|-6.89|18|2024-05-06|15/03/2024|||||1.2749999761581|1|2024-02-25|15/12/2023|0.015|0.015|284100000|284100000|1.1579999923706|1
2024-03-03 16:43:52|10509|1129402|1873|1.24B|1240000000|0.58|3431741|-66.08|0||
2024-03-03 16:43:57|10510|1089331|1765|2.8B|2800000000|0.34|30563064|-50.72|4|2018-08-29|15/06/2018|||||1.7000000476837|1|2018-07-24|15/03/2017|0.01||165900000|||
2024-03-03 16:44:04|10511|104150|EGCH|186.61B|186610000000|347.74|800999|15.52|30|2024-04-25|15/03/2024|||||347.73999023438|1|2024-02-22|15/12/2023|||||312.32000732422|1
2024-03-03 16:44:12|10512|100044|0697|10.92B|10920000000|1.500|2752241|-13.79|31|2024-05-13|15/03/2024|||||1.5|1|2024-03-27|15/12/2023|||||1.5|1
2024-03-03 16:44:18|10513|100022|0308|7.53B|7530000000|1.36|1713416|-15|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
2024-03-03 16:44:24|10514|102234|FGEN|70.92B|70920000000|19.72|414838|13.33|28|2024-05-17|15/03/2024|||||19.719999313354|1|2024-03-26|15/12/2023|||||19.719999313354|1
2024-03-03 16:44:30|10515|103367|2515|18.83B|18830000000|12.30|30721290|39.93|29|2024-05-10|15/03/2024|||||12.300000190735|1|2024-03-13|15/12/2023|||||12.300000190735|1
2024-03-03 16:44:37|10516|50100|WBOJ|7.02B|7020000000|13,400|51562|24.05|19|2023-02-27|15/12/2022|8.29||10330000000||10680|1|2022-09-13|15/06/2022|41.01||1280000000|9048000000|7700|1
2024-03-03 16:44:43|10517|990901|2362|8.38B|8380000000|0.670|23113182|4.69|5|2018-04-27|15/12/2017|||305200000||1.4800000190735|1|2017-09-28|15/06/2017|||244000000||1.1000000238419|1
2024-03-03 16:44:47|10518|1153343|0302|5.18B|5180000000|0.99|10773873|-56.39|0||
2024-03-03 16:44:56|10519|102738|SGP|15.16B|15160000000|8.25|137558|-15.82|29|2024-05-08|15/03/2024|||||8.25|1|2024-02-20|15/12/2023|||||8|1
2024-03-03 16:45:03|10520|103374|2534|9.53B|9530000000|20.15|506069|-13.33|30|2024-05-13|15/03/2024|||||20.14999961853|1|2024-03-28|15/12/2023|||||20.14999961853|1
2024-03-03 16:45:11|10521|979723|086390|268.19B|268190000000|13,190|130391|11.59|31|2024-05-13|15/03/2024|||||13190|1|2024-04-01|15/12/2023|||||13190|1
2024-03-03 16:45:17|10522|1013402|ERIS|120.53B|120530000000|878.05|206286|39.87|29|2024-05-29|15/03/2024||9.60||5800000000|878.04998779297|1|2024-02-13|15/12/2023|7.55|7.7|4860000000|4930000000|913.40002441406|1
2024-03-03 16:45:26|10523|18623|BRSR6|6.04B|6040000000|14.91|1352243|52.3|43|2024-05-15|15/03/2024||0.6028|||14.909999847412|1|2024-02-09|15/12/2023|0.74|0.74|2260000000|2070000000|13.909999847412|1
2024-03-03 16:45:32|10524|950510|TAKA|3.06B|3060000000|3.66|646287|7.96|31|2024-05-21|15/03/2024|||||3.6600000858307|1|2024-02-26|15/12/2023|0.084||989600000||3.8599998950958|1
2024-03-03 16:45:39|10525|18155|GRPH|117.62B|117620000000|609.3|1800195|107.17|31|2024-05-10|15/03/2024|||||609.29998779297|1|2024-02-14|15/12/2023|1|1|6900000000|6900000000|541.25|1
2024-03-03 16:45:45|10526|39900|RAID|60.93B|60930000000|182.850|7448890|11.83|30|2024-05-08|15/03/2024|||||182.85000610352|1|2024-02-23|15/12/2023|||||210.80000305176|1
2024-03-03 16:45:50|10527|1167986|009900|845.29B|845290000000|16,110|105080|-21.61|18|2024-05-10|15/03/2024|||||16110|1|2024-03-15|15/12/2023||||475700000000|16110|1
2024-03-03 16:45:56|10528|44010|082640|907.28B|907280000000|5,820|244689|32.27|38|2024-05-16|15/03/2024||||961100000000|5820|1|2024-02-13|15/12/2023||||1248000000000|5170|1
2024-03-03 16:46:02|10529|103554|3532|60.89B|60890000000|157.00|2600332|4.67|29|2024-05-08|15/03/2024||1.91||3590000000|157|1|2024-03-05|15/12/2023||2.07||3630000000|157|1
2024-03-03 16:46:09|10530|103740|8070|25.81B|25810000000|38.45|1297325|13.93|31|2024-05-06|15/03/2024|||||38.450000762939|1|2024-03-14|15/12/2023||0.49||5490000000|38.450000762939|1
2024-03-03 16:46:18|10531|1012345|4105|20.09B|20090000000|80.8|618|2.67|31|2024-05-10|15/03/2024||1.07||1230000000|80.800003051758|1|2024-03-14|15/12/2023||1.3||1620000000|80.800003051758|1
2024-03-03 16:46:24|10532|1012169|3152|15.6B|15600000000|226|209|3.67|31|2024-05-29|15/03/2024|||||226|1|2024-02-28|15/12/2023||1.37||416000000|225.5|1
2024-03-03 16:46:31|10533|102314|SCC|140.27B|140270000000|33|1318853|8.91|32|2024-05-08|15/03/2024|||||33|1|2024-02-29|15/12/2023|||22000000000||32.75|1
2024-03-03 16:46:39|10534|18766|RAPT4|3.6B|3600000000|11.08|1888540|42.78|43|2024-05-08|15/03/2024||0.35||2870000000|11.079999923706|1|2024-03-12|15/12/2023||0.29||2720000000|11.079999923706|1
2024-03-03 16:46:45|10535|43661|003530|993.51B|993510000000|4,450|2652083|51.62|25|2023-05-12|15/03/2023|126.89||516200000000||2780|1|2023-03-14|15/12/2022|-326.97||245000000000||2810|1
2024-03-03 16:46:50|10536|961692|SSSJ|6.71B|6710000000|1,413|492118|6.24|13|2022-11-15|15/09/2022|1.15||513700000||1341|1|2022-06-20|15/03/2022|1.37||479500000||1417|1
2024-03-03 16:46:57|10537|19483|KOZAL|72.95B|72950000000|22.78|79560298|9|41|2024-04-25|15/03/2024|||||22.780000686646|1|2024-03-07|15/12/2023|||||22.780000686646|1
2024-03-03 16:47:04|10538|1010642|267260|4.48T|4480000000000|124,400|134287|177.06|30|2024-05-13|15/03/2024||1006||729650000000|124400|1|2024-02-02|15/12/2023|3856|3856|797000000000|797150000000|99200|1
2024-03-03 16:47:11|10539|18652|CSMG3|7.92B|7920000000|20.88|1403192|41.18|41|2024-05-15|15/03/2024||0.7255||1600000000|20.879999160767|1|2024-03-26|15/12/2023||0.7534||1740000000|20.879999160767|1
2024-03-03 16:47:18|10540|19386|EKGYO|43.09B|43090000000|11.34|250606027|44.94|43|2024-05-02|15/03/2024|||||11.340000152588|1|2024-02-26|15/12/2023|||||11.630000114441|1
2024-03-03 16:47:24|10541|1164167|LJQQ3|1.02B|1020000000|5.46|3002203|47.97|21|2024-04-26|15/03/2024|||||5.460000038147|1|2024-03-06|15/12/2023|||||5.460000038147|1
2024-03-03 16:47:30|10542|50696|DRDJ|12.14B|12140000000|1,344|622681|0|30|2024-04-25|15/03/2024|||||1344|1|2024-02-14|15/12/2023|||||1357|1
2024-03-03 16:47:39|10543|1012926|8076|8.77B|8770000000|30.35|663|2.71|31|2024-05-11|15/03/2024|||||30.35000038147|1|2024-03-16|15/12/2023|||||30.35000038147|1
2024-03-03 16:47:45|10544|40456|PGSUS|85.27B|85270000000|833.5|2334906|72.71|40|2024-05-08|15/03/2024|||||833.5|1|2024-03-04|15/12/2023||||18300000000|833.5|1
2024-03-03 16:47:52|10545|1090470|CRDE|236.41B|236410000000|1,491.00|9656|53.85|30|2024-05-29|15/03/2024||||9470000000|1491|1|2024-01-19|15/12/2023|22.39|22.95|8540000000|8440000000|1646.6500244141|1
2024-03-03 16:47:58|10546|1159369|344820|654.47B|654470000000|41,050|22964|-0.85|17|2024-05-13|15/03/2024||||399400000000|41050|1|2024-02-07|15/12/2023||1923||458600000000|40750|1
2024-03-03 16:48:05|10547|943699|EPG|20.02B|20020000000|7.15|3537140|-12.8|31|2024-05-27|15/03/2024|||||7.1500000953674|1|2024-02-09|15/12/2023|0.11|0.11|3390000000|3390000000|7.5500001907349|1
2024-03-03 16:48:11|10548|102671|PTG|15.36B|15360000000|9.2|8161462|-33.33|31|2024-05-09|15/03/2024|||||9.1999998092651|1|2024-02-22|15/12/2023|0.32|0.32|49530000000|49560000000|8.8999996185303|1
2024-03-03 16:48:18|10549|50039|0658|2.39B|2390000000|1.46|5016562|-56.93|28|2024-05-29|15/03/2024|||||1.460000038147|1|2024-03-29|15/12/2023|||||1.460000038147|1
2024-03-03 16:48:25|10550|100069|0906|7.82B|7820000000|7.02|1657012|49.36|21|2024-05-29|15/03/2024|||||7.0199999809265|1|2024-03-26|15/12/2023|||||7.0199999809265|1
2024-03-03 16:48:32|10551|27134|HERDEZ|15.51B|15510000000|46.89|47959|0.17|37|2024-04-18|15/03/2024||0.9274|||46.889999389648|1|2024-02-27|15/12/2023|1.12|1.23|9810000000|9680000000|44.060001373291|1
2024-03-03 16:48:38|10552|1072979|BTBT|245.95M|245950000|2.71|9734696|119.43|25|2024-04-25|15/03/2024||0.04||23160000|2.710000038147|1|2024-03-27|15/12/2023||-0.0475||13010000|2.710000038147|1
2024-03-03 16:48:45|10553|103219|2208|21.08B|21080000000|18.20|4694601|-20.52|30|2024-05-08|15/03/2024|||||18.200000762939|1|2024-03-14|15/12/2023||0.0097||6820000000|18.200000762939|1
2024-03-03 16:48:52|10554|103654|5522|43.85B|43850000000|56.10|709882|-5.24|32|2024-05-07|15/03/2024|||||56.099998474121|1|2024-03-19|15/12/2023|||||56.099998474121|1
2024-03-03 16:48:58|10555|1012748|6244|10.59B|10590000000|27.35|1859|-4.37|31|2024-05-08|15/03/2024||0.16||944000000|27.35000038147|1|2024-03-18|15/12/2023||0.23||993000000|27.35000038147|1
2024-03-03 16:49:06|10556|103437|2867|25.14B|25140000000|4.93|7886089|-8.19|29|2024-04-17|15/03/2024|||||4.9299998283386|1|2024-01-17|15/12/2023|||||4.9800000190735|1
2024-03-03 16:49:12|10557|103021|1319|59.44B|59440000000|100.5|7377146|131.3|31|2024-05-09|15/03/2024||1.56||6430000000|100.5|1|2024-03-19|15/12/2023||1.42||6510000000|100.5|1
2024-03-03 16:49:19|10558|947157|AEGS|153.16B|153160000000|440.4|967226|19.53|31|2024-05-28|15/03/2024||3.41||26140000000|440.39999389648|1|2024-02-02|15/12/2023|3.71|3.7|18730000000|18730000000|388.89999389648|1
2024-03-03 16:49:25|10559|18223|IRBI|385.89B|385890000000|64.35|37641154|119.25|43|2024-05-16|15/03/2024||0.3||20320000000|64.349998474121|1|2024-01-31|15/12/2023|0.35|0.35|19690000000|19690000000|68|1
2024-03-03 16:49:31|10560|979333|041190|769.37B|769370000000|9,880|2522617|113.62|24|2023-03-22|15/12/2022|-1089.44||4670000000||4600|1|2022-11-14|15/09/2022|-1536.77||6090000000||4800|1
2024-03-03 16:49:37|10561|18114|ENGI|121.23B|121230000000|215.7|12896674|185.7|32|2024-05-24|15/03/2024|||||215.69999694824|1|2024-02-02|15/12/2023|0.9|0.8667|8560000000|8480000000|236.89999389648|1
2024-03-03 16:49:45|10562|941309|AGTHIA|4.15B|4150000000|5.24|439587|25.96|39|2024-05-08|15/03/2024|||||5.2399997711182|1|2024-02-14|15/12/2023|0.1175|0.1175|1210000000|1210000000|5.0700001716614|1
2024-03-03 16:49:51|10563|41694|PDNI|2.24B|2240000000|3.41|543995|-5.28|33|2024-05-28|15/03/2024|||||3.4100000858307|1|2024-02-27|15/12/2023|0.081|0.08|500100000|500070000|3.4800000190735|1
2024-03-03 16:49:57|10564|103797|9940|21.74B|21740000000|29.50|184825|3.69|29|2024-04-25|15/03/2024|||||29.5|1|2024-02-22|15/12/2023|||||29.25|1
2024-03-03 16:50:02|10565|1166358|BOAS3|4.22B|4220000000|7.95|1795213|6|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
2024-03-03 16:50:09|10566|18165|GNFC|92.84B|92840000000|639.35|1127142|16.97|40|2024-05-30|15/03/2024|||||639.34997558594|1|2024-02-07|15/12/2023|||||715.95001220703|1
2024-03-03 16:50:15|10567|102163|DNL|49.21B|49210000000|6.89|1644860|-11.67|31|2024-05-02|15/03/2024|||||6.8899998664856|1|2024-03-05|15/12/2023|||||6.8899998664856|1
2024-03-03 16:50:21|10568|19482|KOZAA|20.12B|20120000000|51.85|12425184|24.52|40|2024-05-29|15/03/2024|||||51.849998474121|1|2024-02-28|15/12/2023|||||49.479999542236|1
2024-03-03 16:50:28|10569|103646|5388|36.39B|36390000000|135.5|3802003|58.11|31|2024-05-09|15/03/2024||2.29||16510000000|135.5|1|2024-03-05|15/12/2023||2.5||16260000000|135.5|1
2024-03-03 16:50:34|10570|100126|2233|5.22B|5220000000|0.96|13503454|-4|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
2024-03-03 16:50:40|10571|979824|100090|768.95B|768950000000|12,990|223159|-35.21|30|2024-05-13|15/03/2024||295.44||243650000000|12990|1|2024-02-20|15/12/2023||316.00|211200000000|211200000000|15560|1
2024-03-03 16:50:46|10572|1012368|4147|27.58B|27580000000|109|1628|35.07|31|2024-05-10|15/03/2024||-0.4041||103000000|109|1|2024-02-23|15/12/2023|-0.0789|-0.1479|158000000|120000000|96.300003051758|1
2024-03-03 16:50:53|10573|1012146|3081|14.56B|14560000000|158.5|2954|21.46|31|2024-04-24|15/03/2024||-0.0971||302200000|158.5|1|2024-02-26|15/12/2023|-0.34|-0.3386|297000000|297000000|154.5|1
2024-03-03 16:50:59|10574|996059|MOVI3|3.05B|3050000000|8.48|4561438|35.25|30|2024-05-14|15/03/2024||0.15||2830000000|8.4799995422363|1|2024-03-27|15/12/2023||-0.0813||2580000000|8.4799995422363|1
2024-03-03 16:51:06|10575|13209|MCGS|1.30B|1300000000|4.626|871076|-21.59|29|2024-04-16|15/03/2024|||||4.6259999275208|1|2024-02-20|15/12/2023||0.092||129610000|4.6799998283386|1
2024-03-03 16:51:12|10576|100244|JUST|78.58B|78580000000|922.9|572251|56.23|41|2024-05-20|15/03/2024||8.36|||922.90002441406|1|2024-01-12|15/12/2023|10.81|10.84|2650000000|2650000000|880.70001220703|1
2024-03-03 16:51:19|10577|103086|1515|8.78B|8780000000|48.4|2550281|62.42|29|2024-05-02|15/03/2024|||||48.400001525879|1|2024-02-28|15/12/2023|1.09|1.09|2480000000|2480000000|47.5|1
2024-03-03 16:51:26|10578|41640|YTLS|28.51B|28510000000|2.6|49148478|368.47|38|2024-05-23|15/03/2024|||||2.5999999046326|1|2024-02-22|15/12/2023|0.0535||7530000000||2.2200000286102|1
2024-03-03 16:51:33|10579|13694|MSNG|76.8B|76800000000|3.402|48089306|68.12|37|2024-05-06|15/03/2024|||||3.4019999504089|1|2024-03-01|15/12/2023|||||3.4100000858307|1
2024-03-03 16:51:38|10580|1161014|9996|3.48B|3480000000|5.15|1754683|-54.82|0||
2024-03-03 16:51:45|10581|42628|EYDr|602.79M|602790000|5.66|43553|-18.68|34|2024-05-28|15/03/2024|||||5.6599998474121|1|2024-04-05|15/12/2023|||||5.6599998474121|1
2024-03-03 16:51:52|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
2024-03-03 16:52:00|10583|42672|SRSr|644.92M|644920000|9.48|62334|30.76|34|2024-04-24|15/03/2024|||||9.4799995422363|1|2024-03-11|15/12/2023||||126950000|9.4799995422363|1
2024-03-03 16:52:05|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
2024-03-03 16:52:11|10585|103234|2323|11.76B|11760000000|10.800|7198076|33.5|29|2024-05-13|15/03/2024|||||10.800000190735|1|2024-03-14|15/12/2023|||||10.800000190735|1
2024-03-03 16:52:17|10586|997897|145720|1.24T|1240000000000|144,200|66931|13.99|30|2024-05-14|15/03/2024||1985||92950000000|144200|1|2024-02-28|15/12/2023||2914|124800000000|114290000000|119000|1
2024-03-03 16:52:25|10587|103590|3704|18.2B|18200000000|45.6|3057819|13.72|31|2024-05-06|15/03/2024||0.5767||6770000000|45.599998474121|1|2024-03-11|15/12/2023||0.635||7290000000|45.599998474121|1
2024-03-03 16:52:32|10588|50022|3818|2.35B|2350000000|0.4|5841080|11.11|11|2023-06-22|15/12/2023|||||0.31000000238419|1|2021-06-23|15/12/2021|||||1.1900000572205|1
2024-03-03 16:52:38|10589|41407|AESANDES|841.13B|841130000000|81.06|16285|-28.89|20|2024-05-07|15/03/2024|||||81.059997558594|1|2024-02-27|15/12/2023||0.003|||81.059997558594|1
2024-03-03 16:52:44|10590|50054|1361|8.75B|8750000000|4.23|2486864|11.02|6|2021-08-15|15/06/2021|||||3.3900001049042|1|2018-03-20|15/12/2017|0.07||2360000000|2740000000|2.5429999828339|1
2024-03-03 16:52:50|10591|950528|UNSM|5.66B|5660000000|3.38|608162|10.46|31|2024-04-25|15/03/2024|||||3.3800001144409|1|2024-02-27|15/12/2023|0.018||350800000|350800000|3.3199999332428|1
2024-03-03 16:52:57|10592|1073430|TENP|697.42M|697420000|96|33879|-25.87|26|2024-05-20|15/03/2024|||||96|1|2024-03-27|15/12/2023||||109400000|96|1
2024-03-03 16:53:02|10593|1141275|1931|2.64B|2640000000|1.95|76680|62.5|0||
2024-03-03 16:53:08|10594|1052835|TRAXIONA|17.35B|17350000000|30.86|910943|-8.24|29|2024-04-22|15/03/2024||0.413||6720000000|30.860000610352|1|2024-02-26|15/12/2023|0.364|0.3667|6670000000|6470000000|32.060001373291|1
2024-03-03 16:53:15|10595|953717|8341|13.52B|13520000000|104|121320|-39|31|2024-05-03|15/03/2024||1.08||842670000|104|1|2024-02-26|15/12/2023|1.1|1.06|864500000|852330000|105|1
2024-03-03 16:53:21|10596|18256|KARU|149.73B|149730000000|185.2|3352632|81.21|33|2024-05-15|15/03/2024||||13150000000|185.19999694824|1|2024-01-22|15/12/2023|5.1|4.57|13590000000|12790000000|169.85000610352|1
2024-03-03 16:53:28|10597|18403|SRID|73.51B|73510000000|800.05|969677|172.59|33|2024-05-23|15/03/2024|||||800.04998779297|1|2024-01-30|15/12/2023||4.20|10380000000|10160000000|683|1
2024-03-03 16:53:34|10598|985148|CLHO|9.05B|9050000000|6.26|2467378|13.56|28|2024-03-18|15/12/2023|||||6.2600002288818|1|2023-12-05|15/09/2023|0.08|0.08|948000000|948000000|5.7300000190735|1
2024-03-03 16:53:39|10599|1096080|1911|4.13B|4130000000|7.27|1244400|-1.76|0||
2024-03-03 16:53:44|10600|943499|1600|4.19B|4190000000|4.32|1004205|-16.28|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
2024-03-03 16:53:51|10601|102505|BSRC|33.57B|33570000000|9.7|2693602|7.78|32|2024-05-22|15/03/2024||0.73|||9.6999998092651|1|2024-02-21|15/12/2023|-0.57|-0.885|59460000000|64640000000|9.3999996185303|1
2024-03-03 16:53:59|10602|19583|TKFEN|17.05B|17050000000|46.08|7654339|34.14|43|2024-04-25|15/03/2024|||||46.080001831055|1|2024-03-04|15/12/2023|||9610000000|8800000000|46.080001831055|1
2024-03-03 16:54:05|10603|42644|HEPr|2.51B|2510000000|8.22|1210940|1.73|43|2024-05-16|15/03/2024||0.27||3090000000|8.2200002670288|1|2024-02-29|15/12/2023|0.36|0.24|3300000000|2960000000|8.1000003814697|1
2024-03-03 16:54:11|10604|1093999|298000|255.11B|255110000000|67,500|10208|-54.76|25|2024-05-10|15/03/2024|||||67500|1|2024-01-29|15/12/2023|||774000000000|774000000000|75100|1
2024-03-03 16:54:18|10605|979768|092040|300.84B|300840000000|5,540|295103|-70.23|31|2024-05-13|15/03/2024|||||5540|1|2024-04-01|15/12/2023|||||5540|1
2024-03-03 16:54:21|10606|1156019|9909|1.79B|1790000000|2.79|320569|-54.04|0||
2024-03-03 16:54:28|10607|50507|ANIM3|1.98B|1980000000|5.24|6610110|61.23|31|2024-05-13|15/03/2024|||||5.2399997711182|1|2024-03-25|15/12/2023||-0.1702||883210000|5.2399997711182|1
2024-03-03 16:54:33|10608|969094|3813|3.11B|3110000000|0.6|735482|-27.71|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
2024-03-03 16:54:41|10609|13696|NMTP|233.44B|233440000000|12.630|46154539|128.6|34|2024-02-28|15/12/2023|||||12.470000267029|1|2023-12-04|15/09/2023|||||10.300000190735|1
2024-03-03 16:54:47|10610|943449|0579|13.52B|13520000000|1.64|6197145|-20.39|20|2024-04-25|15/03/2024|||||1.6399999856949|1|2024-03-26|15/12/2023|||||1.6399999856949|1
2024-03-03 16:54:54|10611|100071|0934|9B|9000000000|3.62|2249707|27.46|32|2024-05-29|15/03/2024|||||3.6199998855591|1|2024-03-21|15/12/2023|||||3.6199998855591|1
2024-03-03 16:54:59|10612|980727|TTAt|311.87M|311870000|0.1710|119240|-20.09|0||
2024-03-03 16:55:05|10613|13218|QANC|2.48B|2480000000|3.789|769312|-12.9|36|2024-04-17|15/03/2024|||||3.7890000343323|1|2024-01-25|15/12/2023|||||4.3670001029968|1
2024-03-03 16:55:12|10614|12889|TMGH|151.26B|151260000000|72.8|4934525|600.52|43|2024-05-29|15/03/2024||||4170000000|72.800003051758|1|2024-02-28|15/12/2023|||||64.5|1
2024-03-03 16:55:18|10615|1131567|6055|6.74B|6740000000|9.75|680214|-12.79|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
2024-03-03 16:55:25|10616|37730|ATTP|2.31B|2310000000|23.3|154493|-40.1|43|2024-05-23|15/03/2024|||||23.299999237061|1|2024-04-11|15/12/2023||||3700000000|23.299999237061|1
2024-03-03 16:55:30|10617|1162598|9997|8.09B|8090000000|6.66|866152|-31.27|0||
2024-03-03 16:55:37|10618|992657|3413|24.05B|24050000000|247.5|1016250|19.28|31|2024-05-08|15/03/2024||3.84||3100000000|247.5|1|2024-02-23|15/12/2023|3.9|3.89|3210000000|3080000000|245|1
2024-03-03 16:55:44|10619|1062839|MPARK|34.74B|34740000000|167|694474|111.53|30|2024-05-07|15/03/2024|||||167|1|2024-03-05|15/12/2023|||||167|1
2024-03-03 16:55:50|10620|999097|0581|4.47B|4470000000|1.200|1655057|-27.27|19|2024-05-29|15/03/2024|||||1.2000000476837|1|2024-03-27|15/12/2023|||||1.2000000476837|1
2024-03-03 16:55:57|10621|18033|BASF|143.51B|143510000000|3,318.90|26741|44.57|31|2024-05-07|15/03/2024|||||3318.8999023438|1|2024-02-12|15/12/2023|32.4|28.1|33220000000|32550000000|3213.1000976562|1
2024-03-03 16:56:03|10622|43922|026890|254.9B|254900000000|6,970|83252|16.56|29|2024-05-17|15/03/2024|||||6970|1|2024-02-28|15/12/2023|||||7030|1
2024-03-03 16:56:08|10623|100051|0743|3.53B|3530000000|2.25|792235|-45.91|25|2024-04-29|15/03/2024|||||2.25|1|2024-03-04|15/12/2023|||||2.25|1
2024-03-03 16:56:16|10624|103155|1736|20.17B|20170000000|66.6|296133|-2.35|31|2024-05-09|15/03/2024||-0.32||7780000000|66.599998474121|1|2024-03-12|15/12/2023||3.21||12660000000|66.599998474121|1
2024-03-03 16:56:23|10625|947275|BAMN|71.25B|71250000000|2,227.40|156065|2.02|36|2024-05-16|15/03/2024|||||2227.3999023438|1|2024-01-31|15/12/2023|16.2|17.2|3830000000|3830000000|2299.25|1
2024-03-03 16:56:30|10626|19509|MGROS|88.85B|88850000000|490.75|1545173|248.89|43|2024-05-06|15/03/2024|||||490.75|1|2024-03-05|15/12/2023||6.88||44350000000|490.75|1
2024-03-03 16:56:35|10627|1008732|2001|4.04B|4040000000|2.6|994368|-17.46|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
2024-03-03 16:56:42|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
2024-03-03 16:56:50|10629|18741|MYPK3|1.92B|1920000000|12.79|1039468|13.89|43|2024-05-06|15/03/2024||0.5484||3920000000|12.789999961853|1|2024-03-06|15/12/2023||0.6225||3690000000|12.789999961853|1
2024-03-03 16:56:57|10630|12888|SWDY|74.49B|74490000000|34.31|3430604|149.29|43|2024-05-29|15/03/2024||||14491000000|34.310001373291|1|2024-02-28|15/12/2023|||38010000000|38010000000|36.509998321533|1
2024-03-03 16:57:04|10631|103255|2355|20.27B|20270000000|51|11502588|72.3|31|2024-05-08|15/03/2024||0.7267||4440000000|51|1|2024-02-29|15/12/2023||0.755||4480000000|51.599998474121|1
2024-03-03 16:57:10|10632|1082079|6100|1.97B|1970000000|3.8|712468|-69.21|12|2023-03-18|15/12/2022|||||10.920000076294|1|2022-11-25|15/09/2022|||||7.6900000572205|1
2024-03-03 16:57:17|10633|103389|2605|15.92B|15920000000|27.2|20662736|0.74|31|2024-05-07|15/03/2024||0.3933||1180000000|27.200000762939|1|2024-03-28|15/12/2023||0.2567||1170000000|27.200000762939|1
2024-03-03 16:57:23|10634|1012379|4162|14.58B|14580000000|101.50|1937|-11.74|31|2024-05-29|15/03/2024||0.55||180000000|101.5|1|2024-02-28|15/12/2023||0.46||186000000|103|1
2024-03-03 16:57:27|10635|1117969|1890|3.3B|3300000000|1.64|3576307|-46.58|0||
2024-03-03 16:57:33|10636|950273|GNIC|985.51M|985510000|1.46|3679812|36.4|31|2024-04-30|15/03/2024|||||1.460000038147|1|2024-02-20|15/12/2023|0.01||32600000|32600000|1.4900000095367|1
2024-03-03 16:57:40|10637|43462|073240|1.81T|1810000000000|6,310|286720|95.36|43|2024-05-14|15/03/2024||108.15||1056500000000|6310|1|2024-01-30|15/12/2023||104.17|1060750000000|973300000000|5810|1
2024-03-03 16:57:46|10638|1061667|166090|939.24B|939240000000|47,550|93703|32.08|29|2024-05-14|15/03/2024||845.00||51530000000|47550|1|2024-04-01|15/12/2023||1431||47350000000|47550|1
2024-03-03 16:57:52|10639|979582|065660|136.43B|136430000000|14,020|16937|-32.11|25|2023-05-12|15/03/2023|-1.8||1540000000||19190|1|2023-02-28|15/12/2022|-59.41||1600000000||21650|1
2024-03-03 16:57:58|10640|103360|2501|21.28B|21280000000|18.35|2558194|7|31|2024-05-17|15/03/2024||0.07||2270000000|18.35000038147|1|2024-03-29|15/12/2023||0.49||5000000000|18.35000038147|1
2024-03-03 16:58:04|10641|103196|2031|21.45B|21450000000|66.8|3990719|47.95|31|2024-05-08|15/03/2024||1.07||4050000000|66.800003051758|1|2024-03-20|15/12/2023||1.01||4150000000|66.800003051758|1
2024-03-03 16:58:11|10642|993203|PNBH|188.4B|188400000000|732.55|689365|51.07|31|2024-05-29|15/03/2024||14.3||7150000000|732.54998779297|1|2024-01-24|15/12/2023|13|13.01|6690000000|6690000000|863.59997558594|1
2024-03-03 16:58:17|10643|18302|NCCL|158.85B|158850000000|255.3|7857055|182.88|43|2024-05-24|15/03/2024|||||255.30000305176|1|2024-02-08|15/12/2023|3.49|3.46|47470000000|47470000000|220.30000305176|1
2024-03-03 16:58:23|10644|1166255|294090|156.65B|156650000000|5,150|967950|-79.76|12|2023-03-22|15/12/2022|-246.94||1610000000||25750|1|2022-11-14|15/09/2022|-176.21||3480000000||18000|1
2024-03-03 16:58:29|10645|1169011|INTB3|6.88B|6880000000|21|1164022|-28.93|18|2024-04-29|15/03/2024||0.3939||1100000000|21|1|2024-02-28|15/12/2023|0.5089|0.4579|1160000000|1160000000|21.969999313354|1
2024-03-03 16:58:35|10646|17995|ALOK|142.25B|142250000000|28.700|33772672|108.73|32|2024-04-16|15/03/2024|||||28.700000762939|1|2024-01-17|15/12/2023|||||32.5|1
2024-03-03 16:58:41|10647|953529|LNTAq|865.54M|865540000|1.50|2897|0|21|2023-04-24|15/03/2023|||||1.5|1|2023-03-29|15/12/2022||||162060000000|1.5|1
2024-03-03 16:58:48|10648|41661|CAPI|2.89B|2890000000|0.68|14097877|-7.48|43|2024-05-29|15/03/2024|||||0.68000000715256|1|2024-02-29|15/12/2023|-0.073|0.1363|4860000000|4430000000|0.71499997377396|1
2024-03-03 16:58:54|10649|100272|VAIB|70.82B|70820000000|438|1036775|33.97|30|2024-05-21|15/03/2024|||||438|1|2024-01-30|15/12/2023|||||528.54998779297|1
2024-03-03 16:59:01|10650|950325|IOIP|12B|12000000000|2.18|5718548|94.64|30|2024-05-23|15/03/2024|||||2.1800000667572|1|2024-02-28|15/12/2023|0.022||606900000||2.3399999141693|1
2024-03-03 16:59:07|10651|990647|1176|1.61B|1610000000|0.223|177463016|-76.02|15|2023-03-30|15/12/2022|-0.08||1500000000||0.81999999284744|1|2022-08-30|15/06/2022|-0.07||1340000000||1|1
2024-03-03 16:59:13|10652|37811|GPW|1.85B|1850000000|44.06|56561|17.74|43|2024-05-16|15/03/2024|||||44.060001373291|1|2024-03-21|15/12/2023||||116300000|44.060001373291|1
2024-03-03 16:59:19|10653|43575|001060|807.45B|807450000000|32,900|167146|65.38|33|2024-05-13|15/03/2024||522.44||191070000000|32900|1|2024-04-01|15/12/2023||681.79||206700000000|32900|1
2024-03-03 16:59:25|10654|978765|THYO|36.07B|36070000000|683.8|138545|51.47|31|2024-05-29|15/03/2024||3.97||1540000000|683.79998779297|1|2024-02-01|15/12/2023||3.67|1350000000|1470000000|610.15002441406|1
2024-03-03 16:59:31|10655|1056491|ZAMP3|1.12B|1120000000|4.19|1654815|-13.61|29|2024-05-03|15/03/2024||-0.1253||917300000|4.1900000572205|1|2024-03-07|15/12/2023||0.2062||1090000000|4.1900000572205|1
2024-03-03 16:59:38|10656|102384|RRHI|54.73B|54730000000|37.55|457320|-31.73|32|2024-05-02|15/03/2024|||||37.549999237061|1|2024-02-01|15/12/2023|1.02|1.02|53930000000|53930000000|35.25|1
2024-03-03 16:59:46|10657|39850|BACO|33.96B|33960000000|238.95|660006|48.6|45|2024-05-02|15/03/2024||3.3||2680000000|238.94999694824|1|2024-02-05|15/12/2023|2.6|2.58|2360000000|2350000000|221.44999694824|1
2024-03-03 16:59:52|10658|19431|GUBRF|65.36B|65360000000|195.70|15428325|-14.09|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
2024-03-03 16:59:58|10659|18035|BEML|131.93B|131930000000|3,208.20|558516|163.81|36|2024-05-24|15/03/2024|||||3208.1999511719|1|2024-02-08|15/12/2023|11.6||10470000000|10940000000|3689.1999511719|1
2024-03-03 17:00:06|10660|19370|DOHOL|36.04B|36040000000|13.79|34466098|54.65|42|2024-05-08|15/03/2024|||||13.789999961853|1|2024-03-01|15/12/2023|||||13.550000190735|1
2024-03-03 17:00:14|10661|979194|031390|500.58B|500580000000|38,550|175935|0|12|2022-05-18|15/03/2022|||||38550|1|2022-04-04|15/12/2021|||||38550|1
2024-03-03 17:00:19|10662|1166991|9993|8.58B|8580000000|2.12|1834046|-53.1|0||
2024-03-03 17:00:28|10663|979452|052400|226.8B|226800000000|17,340|33894|-0.97|29|2024-05-10|15/03/2024|||||17340|1|2024-02-15|15/12/2023||||78900000000|16330|1
2024-03-03 17:00:33|10664|980648|NFSt|1.34B|1340000000|1.260|0|10.53|0||
2024-03-03 17:00:39|10665|1052402|QD|526.26M|526260000|2.345|949466|93.8|28|2024-03-13|15/12/2023|||||2.3399999141693|1|2023-12-11|15/09/2023|-0.84||29600000||1.8600000143051|1
2024-03-03 17:00:45|10666|102222|DMC|149.24B|149240000000|11.24|3011380|-0.53|32|2024-05-07|15/03/2024|||||11.239999771118|1|2024-03-06|15/12/2023|||||11.239999771118|1
2024-03-03 17:00:51|10667|979653|074600|737.38B|737380000000|28,050|202560|20.39|31|2024-05-13|15/03/2024||899.00||197800000000|28050|1|2024-04-01|15/12/2023||522.21||180850000000|28050|1
2024-03-03 17:00:59|10668|1012843|6541|8.29B|8290000000|61.90|332416|-43.11|29|2024-05-10|15/03/2024|||||61.900001525879|1|2024-03-06|15/12/2023||-1.2||241000000|61.900001525879|1
2024-03-03 17:01:04|10669|1072173|042000|568.19B|568190000000|23,500|413119|126.18|29|2024-05-13|15/03/2024|||||23500|1|2024-02-28|15/12/2023||||80710000000|23400|1
2024-03-03 17:01:11|10670|43387|012630|419.19B|419190000000|8,090|105830|34.83|41|2024-05-13|15/03/2024|||||8090|1|2024-03-14|15/12/2023|||||8090|1
2024-03-03 17:01:17|10671|1095935|2552|1.57B|1570000000|1.6|1697183|-61.35|4|2023-03-14|15/12/2022||0.054||525260000|3.6199998855591|1|2022-08-19|15/06/2022||-0.20|||3.9700000286102|1
2024-03-03 17:01:23|10672|50069|2877|6.51B|6510000000|8.62|399884|26.21|28|2024-05-29|15/03/2024|||||8.6199998855591|1|2024-03-28|15/12/2023||0.517||2492000000|8.6199998855591|1
2024-03-03 17:01:29|10673|29589|TGS|2.59B|2590000000|13.35|242968|24.88|34|2024-05-06|15/03/2024||0.28|||13.35000038147|1|2024-03-04|15/12/2023||-0.1|||13.35000038147|1
2024-03-03 17:01:35|10674|1167308|AERI3|808.14M|808140000|0.66|5643098|-41.07|18|2024-05-08|15/03/2024||-0.0018||553030000|0.66000002622604|1|2024-02-21|15/12/2023|-0.0214|-0.0214|702700000|837900000|0.77999997138977|1
2024-03-03 17:01:41|10675|962574|AESB3|6.42B|6420000000|10.66|2504732|4.92|32|2024-05-02|15/03/2024|||||10.659999847412|1|2024-02-26|15/12/2023|0.1199|0.1199|974000000|810070000|10.680000305176|1
2024-03-03 17:01:46|10676|1161013|9983|2.07B|2070000000|1.59|227799|-45.36|0||
2024-03-03 17:01:53|10677|19513|OYAKC|82B|82000000000|70.700|11832708|46.68|40|2024-04-30|15/03/2024|||||70.699996948242|1|2024-02-20|15/12/2023|||||65.699996948242|1
2024-03-03 17:01:59|10678|979379|045390|219.88B|219880000000|3,120|497170|-4.29|24|2023-03-21|15/12/2022|44.75||35120000000||3130|1|2022-11-14|15/09/2022|21.08||19520000000||3170|1
2024-03-03 17:02:06|10679|979662|078130|901.92B|901920000000|800|47679600|-61.9|24|2023-03-21|15/12/2022|-41.94||25340000000||800|1|2022-11-14|15/09/2022|-45||28000000000||2535|1
2024-03-03 17:02:11|10680|943443|0468|2.55B|2550000000|1.91|1654387|-6.37|6|2023-03-28|15/12/2022|||||1.6299999952316|1|2018-04-23|15/12/2017|0.13||1270000000||5.1199998855591|1
2024-03-03 17:02:19|10681|18756|POMO4|7.42B|7420000000|8.58|7860015|157.66|40|2024-05-02|15/03/2024|||||8.579999923706|1|2024-02-27|15/12/2023|||2050000000|1990000000|8.210000038147|1
2024-03-03 17:02:25|10682|979766|091700|416.68B|416680000000|7,860|125832|-5.19|32|2024-05-13|15/03/2024||248.52||331170000000|7860|1|2024-04-01|15/12/2023||122.27||295010000000|7860|1
2024-03-03 17:02:30|10683|1163131|1477|3.54B|3540000000|5.11|723681|-48.17|0||
2024-03-03 17:02:37|10684|950210|DUFU|960.28M|960280000|1.81|1085100|-14.62|29|2024-05-07|15/03/2024|||||1.8099999427795|1|2024-02-27|15/12/2023|||||1.8099999427795|1
2024-03-03 17:02:43|10685|979274|036930|1.75T|1750000000000|36,750|553661|220.4|31|2024-05-14|15/03/2024||480.00||80180000000|36750|1|2024-04-01|15/12/2023||439.00||86770000000|36750|1
2024-03-03 17:02:48|10686|980078|214450|957.82B|957820000000|93,900|57638|22.43|31|2024-05-10|15/03/2024||1702||68100000000|93900|1|2024-01-29|15/12/2023||1910|70150000000|70300000000|112400|1
2024-03-03 17:02:54|10687|100104|1668|1.9B|1900000000|0.166|22075633|-69.82|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
2024-03-03 17:03:00|10688|40451|BERA|13.56B|13560000000|19.850|13378957|58.8|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
2024-03-03 17:03:07|10689|43394|049770|614.57B|614570000000|31,850|15754|-2.48|41|2024-05-10|15/03/2024||||1141850000000|31850|1|2024-02-14|15/12/2023|||1051700000000|1060550000000|32350|1
2024-03-03 17:03:13|10690|979665|078160|240.4B|240400000000|7,050|59146|-54.43|29|2024-05-13|15/03/2024|||||7050|1|2024-03-13|15/12/2023|||||7050|1
2024-03-03 17:03:19|10691|979796|095610|350.47B|350470000000|19,980|95143|10.14|32|2024-05-14|15/03/2024||241||56650000000|19980|1|2024-04-01|15/12/2023||-55.54||42220000000|19980|1
2024-03-03 17:03:25|10692|986320|DIBL|66.86B|66860000000|461.5|1242285|131.56|33|2024-05-17|15/03/2024|||||461.5|1|2024-02-12|15/12/2023|5.5|7|25710000000|25390000000|411.89999389648|1
2024-03-03 17:03:30|10693|19436|HEKTS|49.08B|49080000000|19.4|59245237|-42.94|29|2024-04-18|15/03/2024|||||19.39999961853|1|2024-02-28|15/12/2023|||||19.430000305176|1
2024-03-03 17:03:37|10694|101633|WIKA|2.15T|2150000000000|240|198716490|-62.2|31|2024-04-30|15/03/2024|||||240|1|2024-03-22|15/12/2023|||||240|1
2024-03-03 17:03:44|10695|37759|CIEP|2.79B|2790000000|53|10229|3.31|41|2024-05-28|15/03/2024||||1449000000|53|1|2024-03-26|15/12/2023|||||53|1
2024-03-03 17:03:49|10696|1062273|ENJSA|73.23B|73230000000|62|8906991|121.2|30|2024-05-29|15/03/2024|||||62|1|2024-02-28|15/12/2023|||30830000000|23550000000|61.299999237061|1
2024-03-03 17:04:00|10697|101631|WSKT|5.82T|5820000000000|202|27294530|-37.65|28|2023-08-02|15/06/2023||-23.88|||202|1|2023-04-28|15/03/2023|-13.02|-62.16|2731800000000||232|1
2024-03-03 17:04:05|10698|947439|CEAT|114.93B|114930000000|2,847.20|288470|98.71|37|2024-05-02|15/03/2024||38.3||30440000000|2847.1999511719|1|2024-01-24|15/12/2023|44.79|44.17|29630000000|29590000000|2754.1499023438|1
2024-03-03 17:04:11|10699|946381|0520|2.13B|2130000000|1.96|7635989|-78.15|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
2024-03-03 17:04:17|10700|1006224|183300|642.57B|642570000000|61,900|69339|38.17|31|2024-05-14|15/03/2024|||||61900|1|2024-03-20|15/12/2023|||||61900|1
2024-03-03 17:04:22|10701|1142501|319660|735.75B|735750000000|25,400|182465|44.24|20|2024-05-08|15/03/2024||435.00||63900000000|25400|1|2024-04-01|15/12/2023||118.00||93350000000|25400|1
2024-03-03 17:04:28|10702|1142482|299660|53.66B|53660000000|3,945|73017|-65.09|18|2023-03-21|15/12/2022|-1020.87||480000000||10170|1|2022-11-11|15/09/2022|-404.36||480000000||14600|1
2024-03-03 17:04:35|10703|19433|HALKB|102.6B|102600000000|14.28|59672774|22.79|42|2024-05-09|15/03/2024||0.1515|||14.279999732971|1|2024-02-14|15/12/2023|0.29|0.4647|9990000000|14680000000|14.409999847412|1
2024-03-03 17:04:41|10704|18178|HEGL|63.47B|63470000000|1,657.50|422422|69.82|36|2024-05-20|15/03/2024|||||1657.5|1|2024-02-12|15/12/2023|9.6||5620000000|4880000000|1881.6999511719|1
2024-03-03 17:04:49|10705|958368|SCOG|3.21B|3210000000|2.49|1976713|48.21|31|2024-05-22|15/03/2024|||||2.4900000095367|1|2024-02-20|15/12/2023|0.0382|11.40|871500000|829540000|2.5999999046326|1
2024-03-03 17:04:55|10706|992737|217270|299.53B|299530000000|6,690|69506|-35.05|29|2024-05-13|15/03/2024|||||6690|1|2024-04-01|15/12/2023|||||6690|1
2024-03-03 17:05:01|10707|990500|0863|6.11B|6110000000|9.76|3482299|240.07|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
2024-03-03 17:05:08|10708|945149|AMANT|2.61B|2610000000|1.05|2575789|9.37|29|2024-05-08|15/03/2024|||||1.0499999523163|1|2024-02-14|15/12/2023|0.023|0.023|232000000|232000000|1.1499999761581|1
2024-03-03 17:05:13|10709|979433|050890|369.99B|369990000000|6,080|649718|1.16|29|2024-05-13|15/03/2024|||||6080|1|2024-01-17|15/12/2023||||110800000000|7080|1
2024-03-03 17:05:18|10710|1155950|9928|491.16M|491160000|0.5|419034|-46.24|16|2024-05-29|15/03/2024|||||0.5|1|2024-03-28|15/12/2023|||||0.5|1
2024-03-03 17:05:24|10711|979110|018000|127.98B|127980000000|1,013|356580|-37.08|30|2024-05-13|15/03/2024|||||1013|1|2024-03-23|15/12/2023|||||1013|1
2024-03-03 17:05:31|10712|103161|1789|19.97B|19970000000|25.25|559989|-5.78|39|2024-05-03|15/03/2024||0.07||691000000|25.25|1|2024-02-27|15/12/2023|0.115|0.115|984500000|984500000|25.35000038147|1
2024-03-03 17:05:38|10713|103250|2349|5.47B|5470000000|7.880|1054336|-7.73|38|2024-05-21|15/03/2024|||||7.8800001144409|1|2024-03-22|15/12/2023|||||7.8800001144409|1
2024-03-03 17:05:44|10714|104349|UBL|235.83B|235830000000|192.5|790447|65.24|31|2024-04-24|15/03/2024||||24136000000|192.5|1|2024-02-21|15/12/2023|10.06|11.91||49767000000|179|1
2024-03-03 17:05:49|10715|979343|041960|294.64B|294640000000|4,200|135935|-37.5|24|2023-03-15|15/12/2022|-102.54||10320000000||6670|1|2022-11-14|15/09/2022|-15.37||8100000000||7660|1
2024-03-03 17:05:54|10716|990208|0305|1.43B|1430000000|0.435|3162808|-53.23|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
2024-03-03 17:06:00|10717|41674|PREI|4.68B|4680000000|1.28|4459012|-5.88|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
2024-03-03 17:06:05|10718|943501|1622|4.72B|4720000000|1.33|548000|-7.64|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
2024-03-03 17:06:11|10719|1089235|226950|262.22B|262220000000|15,930|91516|-26.25|24|2023-05-12|15/03/2023|-509||2260000000||20650|1|2023-03-13|15/12/2022|-113.58||692800000||23850|1
2024-03-03 17:06:16|10720|1169005|INDG|66.71B|66710000000|1,411.00|98461|30.71|17|2024-05-17|15/03/2024||||4010000000|1411|1|2024-02-09|15/12/2023|7.9|7.9|3540000000|3490000000|1442.3000488281|1
2024-03-03 17:06:25|10721|13204|GISS|5.33B|5330000000|2.87|7302051|52.34|40|2024-04-30|15/03/2024|||||2.8699998855591|1|2024-02-14|15/12/2023|0.079|0.079|914660000|914660000|2.8949999809265|1
2024-03-03 17:06:32|10722|959123|NEMAKA|10.5B|10500000000|3.46|3263123|-26.38|34|2024-04-23|15/03/2024||0.22|||3.460000038147|1|2024-02-13|15/12/2023|-0.1386||19630000000|20900000000|4.2600002288818|1
2024-03-03 17:06:38|10723|19601|ULKER|39.14B|39140000000|106|6291846|250.99|43|2024-05-07|15/03/2024|||||106|1|2024-03-06|15/12/2023|||||106|1
2024-03-03 17:06:43|10724|945158|PLMD|156.03B|156030000000|1,610.50|91676|67.68|31|2024-05-09|15/03/2024|||||1610.5|1|2024-01-31|15/12/2023|6.8|6.8|3400000000|3400000000|1390.5500488281|1
2024-03-03 17:06:49|10725|946714|JCHA|29.95B|29950000000|1,122.70|43750|-9.4|31|2024-05-21|15/03/2024||||6520000000|1122.6999511719|1|2024-01-30|15/12/2023|-10|-3|3000000000|5910000000|1163.0999755859|1
2024-03-03 17:06:56|10726|19528|OTKAR|58.32B|58320000000|486|303863|158.18|33|2024-04-25|15/03/2024|||||486|1|2024-02-27|15/12/2023|||10080000000||536|1
2024-03-03 17:07:00|10727|1162796|EBON|75.35M|75350000|12.000|92928|68.78|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
2024-03-03 17:07:07|10728|102564|KSL|10.94B|10940000000|2.48|1299293|-29.55|30|2024-03-11|15/01/2024|||||2.4800000190735|1|2023-12-22|15/10/2023|||||2.5999999046326|1
2024-03-03 17:07:14|10729|18120|EPLI|60.54B|60540000000|192.3|928986|16.76|31|2024-05-07|15/03/2024||||11080000000|192.30000305176|1|2024-02-07|15/12/2023|2.7|2.15|9750000000|9750000000|191.5|1
2024-03-03 17:07:20|10730|1062260|284740|449.57B|449570000000|20,050|18358|-33.06|27|2024-05-13|15/03/2024|||||20050|1|2024-04-01|15/12/2023|||||20050|1
2024-03-03 17:07:27|10731|43968|057050|536.33B|536330000000|46,850|23880|-7.23|37|2024-05-13|15/03/2024||||617400000000|46850|1|2024-02-06|15/12/2023|||513400000000|513400000000|48300|1
2024-03-03 17:07:33|10732|43736|006060|160.2B|160200000000|3,230|72334|-19.25|31|2024-05-10|15/03/2024|||||3230|1|2024-02-28|15/12/2023|||||3195|1
2024-03-03 17:07:41|10733|18622|BRPR3|60.92M|60920000|131.17|9522|-88.56|42|2024-02-08|15/12/2023||1.44|||131.16999816895|1|2023-11-06|15/09/2023||1.29|||131.16999816895|1
2024-03-03 17:07:48|10734|21090|SOL|119.05M|119050000|2.27|579961|-50.11|41|2024-05-30|15/03/2024||0.055||31750000|2.2699999809265|1|2024-03-21|15/12/2023||-0.0025||44980000|2.2699999809265|1
2024-03-03 17:07:55|10735|103052|1444|9.94B|9940000000|10.1|1192477|-4.72|31|2024-05-13|15/03/2024||-0.01||2090000000|10.10000038147|1|2024-03-27|15/12/2023||-0.02||2070000000|10.10000038147|1
2024-03-03 17:08:01|10736|1010624|1257|1.53B|1530000000|0.74|1075553|-58.43|13|2023-02-27|15/12/2022|-0.02||||1.8500000238419|1|2022-08-08|15/06/2022|0.18||||1.75|1
2024-03-03 17:08:06|10737|1166246|6988|568.66M|568660000|0.24|5335517|-80.65|15|2024-05-29|15/03/2024|||||0.23999999463558|1|2024-03-15|15/12/2023|||||0.23999999463558|1
2024-03-03 17:08:15|10738|41639|UMWS|5.81B|5810000000|4.97|1973493|27.44|43|2024-05-21|15/03/2024|||||4.9699997901917|1|2024-03-04|15/12/2023|||||4.9699997901917|1
2024-03-03 17:08:20|10739|1030904|LOTT|2.62B|2620000000|1.15|1458715|-16.06|29|2024-04-30|15/03/2024|||||1.1499999761581|1|2024-01-29|15/12/2023|-0.0819|-0.0819|1860000000|1860000000|1.4900000095367|1
2024-03-03 17:08:27|10740|1166438|6998|504.07M|504070000|1.00|78054|-61.09|5|2021-08-26|15/06/2021|-0.82||||11.199999809265|1|2021-04-27|15/12/2020|-12.36||10330000||16.39999961853|1
2024-03-03 17:08:34|10741|41672|BUAB|3.2B|3200000000|0.54|22018657|-22.3|38|2024-05-22|15/03/2024|||||0.54000002145767|1|2024-02-28|15/12/2023|-0.028||623000000||0.58499997854233|1
2024-03-03 17:08:40|10742|43758|007460|184.52B|184520000000|756|1793476|-55.94|29|2024-05-13|15/03/2024|||||756|1|2024-04-01|15/12/2023|||||756|1
2024-03-03 17:08:47|10743|41450|FORUS|421.3B|421300000000|1,630.00|68970|7.75|34|2024-03-04|15/12/2023|||||1630|1|2023-11-27|15/09/2023|18.59|18.59|72810000000|72900000000|1368.3000488281|1
2024-03-03 17:08:58|10744|996172|PARD3|2.58B|2580000000|20.35|320425|7.39|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
2024-03-03 17:09:03|10745|100097|1234|5.05B|5050000000|4.22|806353|3.94|9|2021-08-15|15/06/2021|||||5.0300002098083|1|2018-03-12|15/12/2017|0.28||1420000000|1305000000|8.3000001907349|1
2024-03-03 17:09:10|10746|103454|2905|13.48B|13480000000|12.65|705581|-22.15|29|2024-05-29|15/03/2024|||||12.64999961853|1|2024-03-28|15/12/2023|||||12.64999961853|1
2024-03-03 17:09:17|10747|102349|VLL|20.82B|20820000000|1.64|1124133|-7.87|32|2024-05-09|15/03/2024|||||1.6399999856949|1|2024-04-17|15/12/2023||0.1247||5820000000|1.6399999856949|1
2024-03-03 17:09:22|10748|1061947|ZEPP|75.08M|75080000|1.15|66886|-33.1|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
2024-03-03 17:09:29|10749|103172|1905|24.73B|24730000000|22.75|4118768|30.37|31|2024-05-10|15/03/2024||-0.07||5130000000|22.75|1|2024-03-13|15/12/2023||-0.04||5350000000|22.75|1
2024-03-03 17:09:34|10750|1167072|2126|831.84M|831840000|2.07|527516|-53.59|0||
2024-03-03 17:09:42|10751|13801|EUR|2.33B|2330000000|16.72|226171|13.36|43|2024-05-10|15/03/2024||||7480000000|16.719999313354|1|2024-03-04|15/12/2023||||8480000000|16.719999313354|1
2024-03-03 17:09:48|10752|50114|OCEJ|8.65B|8650000000|7,188|97076|-1.33|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
2024-03-03 17:09:54|10753|993741|DANHOS13|32.08B|32080000000|20.5|1597071|-15.36|31|2024-04-18|15/03/2024||0.5266||1370000000|20.5|1|2024-02-13|15/12/2023|0.58|0.5562|1670000000|1660000000|21|1
2024-03-03 17:10:00|10754|990094|0120|3.41B|3410000000|1.770|5770495|29.2|15|2023-03-27|15/12/2022|||1020000000||1.4900000095367|1|2022-08-25|15/06/2022|0.01||1030000000||1.0800000429153|1
2024-03-03 17:10:06|10755|943437|0337|803.06M|803060000|0.29|1040904|-61.84|6|2023-03-29|15/12/2022|||||0.68999999761581|1|2018-04-19|15/12/2017|0.39||9860000000||3.8399999141693|1
2024-03-03 17:10:12|10756|942338|0095|3.36B|3360000000|0.66|9389525|-61.63|6|2023-03-30|15/12/2022|||||1.4299999475479|1|2018-04-20|15/12/2017|0.12||2370000000||3.3800001144409|1
2024-03-03 17:10:19|10757|103222|2231|18.04B|18040000000|128|254155|-19.75|31|2024-05-10|15/03/2024||1.69||1460000000|128|1|2024-03-18|15/12/2023||1.63||1460000000|128|1
2024-03-03 17:10:26|10758|104193|HPWR|148.28B|148280000000|114.47|3971360|57.89|31|2024-04-30|15/03/2024||||27944000000|114.4700012207|1|2024-02-21|15/12/2023|12.44|12.75|29980000000|29350000000|113.34999847412|1
2024-03-03 17:10:33|10759|103180|2009|11.2B|11200000000|31.15|1902202|-11.76|31|2024-05-08|15/03/2024|||||31.14999961853|1|2024-03-18|15/12/2023|||||31.14999961853|1
2024-03-03 17:10:40|10760|1087961|FINO|132.22B|132220000000|4,336.00|4125|-3.85|26|2024-05-22|15/03/2024||37.00||5330000000|4336|1|2024-02-02|15/12/2023|30.7|30.6|4880000000|4620000000|4729.5|1
2024-03-03 17:10:47|10761|1094001|298040|1.79T|1790000000000|192,400|53987|147.3|25|2024-05-10|15/03/2024||557.79||1026100000000|192400|1|2024-01-29|15/12/2023||4306|1292000000000|1292000000000|185000|1
2024-03-03 17:10:53|10762|39840|SPJT|49.55B|49550000000|63.53|10639980|74.15|31|2024-05-27|15/03/2024||||19950000000|63.529998779297|1|2024-02-13|15/12/2023|||21660000000|21660000000|65.330001831055|1
2024-03-03 17:11:00|10763|43431|003240|661.52B|661520000000|786,000|2918|0.13|38|2024-05-13|15/03/2024|||||786000|1|2024-04-01|15/12/2023|||||786000|1
2024-03-03 17:11:05|10764|1008701|265520|313.17B|313170000000|20,850|132237|1.71|30|2024-05-13|15/03/2024||382.15||96500000000|20850|1|2024-04-01|15/12/2023||321.91||138000000000|20850|1
2024-03-03 17:11:11|10765|943463|0818|1.4B|1400000000|0.510|387654|-37.04|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
2024-03-03 17:11:17|10766|1055339|SMU|933.58B|933580000000|161.99|5590817|21.3|30|2024-05-29|15/03/2024|||||161.99000549316|1|2024-02-28|15/12/2023|5.5||745330000000|747650000000|154.60000610352|1
2024-03-03 17:11:22|10767|1163127|6968|220.56M|220560000|0.14|1096933|-78.12|0||
2024-03-03 17:11:31|10768|50517|TUPY3|3.7B|3700000000|25.69|565460|-4.11|36|2024-05-08|15/03/2024||0.84||2870000000|25.690000534058|1|2024-03-13|15/12/2023||0.8325||2810000000|25.690000534058|1
2024-03-03 17:11:37|10769|101605|TINS|4.28T|4280000000000|575|7784575|-52.28|31|2024-05-02|15/03/2024|||||575|1|2024-03-13|15/12/2023|||||575|1
2024-03-03 17:11:42|10770|104160|FAUF|152.85B|152850000000|120.35|1388716|17.64|31|2024-04-24|15/03/2024|||||120.34999847412|1|2024-02-01|15/12/2023|7.25|7.05|40800000000|40800000000|113|1
2024-03-03 17:11:49|10771|1009367|TEND3|1.3B|1300000000|10.58|3571273|111.6|29|2024-05-08|15/03/2024||0.1982||787510000|10.579999923706|1|2024-03-14|15/12/2023||-0.1198||768600000|10.579999923706|1
2024-03-03 17:11:55|10772|43938|033180|120.55B|120550000000|1,326|3119967|-12.99|31|2024-05-13|15/03/2024|||||6630|1|2024-02-28|15/12/2023|||||6630|1
2024-03-03 17:12:02|10773|18441|TVEB|97.63B|97630000000|58.9|28617563|84.06|31|2024-04-15|15/03/2024|||||58.900001525879|1|2024-01-23|15/12/2023|||18410000000||65.650001525879|1
2024-03-03 17:12:06|10774|1084940|1773|9.53B|9530000000|4.50|4019437|71.76|0||
2024-03-03 17:12:12|10775|986127|ADEN|42.93B|42930000000|393.50|481737|44.35|31|2024-05-29|15/03/2024||3.20||1774000000|393.5|1|2024-02-10|15/12/2023||||1416000000|381.75|1
2024-03-03 17:12:18|10776|1169404|ESPA3|386.72M|386720000|1.07|1642940|-8.55|18|2024-05-09|15/03/2024||0.04||283970000|1.0700000524521|1|2024-03-21|15/12/2023||||263060000|1.0700000524521|1
2024-03-03 17:12:24|10777|979287|036810|440.92B|440920000000|22,500|158928|6.64|29|2024-05-13|15/03/2024|||||22500|1|2024-04-01|15/12/2023|||||22500|1
2024-03-03 17:12:30|10778|41438|ECL|864.77B|864770000000|821|686396|56.38|36|2024-04-24|15/03/2024||0.03|||821|1|2024-03-04|15/12/2023||0.03||475850000|821|1
2024-03-03 17:12:36|10779|18718|LEVE3|4.93B|4930000000|36.36|572033|11.36|40|2024-05-08|15/03/2024||0.95|||36.360000610352|1|2024-03-11|15/12/2023|||||36.360000610352|1
2024-03-03 17:12:42|10780|950198|ATAI|324.77M|324770000|0.27|2422832|-1.82|29|2024-05-29|15/03/2024|||||0.27000001072884|1|2024-02-28|15/12/2023|||||0.27000001072884|1
2024-03-03 17:12:48|10781|1162593|GTH|123.97M|123970000|3.9200|35619|31.99|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
2024-03-03 17:12:55|10782|103384|2547|8.18B|8180000000|9.30|1152134|-0.96|29|2024-05-10|15/03/2024|||||9.3000001907349|1|2024-03-12|15/12/2023|||||9.3000001907349|1
2024-03-03 17:13:01|10783|41676|SAEN|826.92M|826920000|0.045|30058113|0|30|2024-03-27|15/01/2024|||||0.04500000178814|1|2023-12-13|15/10/2023|-0.699||1100000000|1456000000|0.04500000178814|1
2024-03-03 17:13:08|10784|979957|138080|150.29B|150290000000|14,300|74441|-25.4|31|2024-05-13|15/03/2024|||||14300|1|2024-04-01|15/12/2023||||17800000000|14300|1
2024-03-03 17:13:14|10785|19526|NUHCM|48.29B|48290000000|321.50|316083|109.45|29|2024-05-08|15/03/2024|||||321.5|1|2024-02-01|15/12/2023|||||318|1
2024-03-03 17:13:21|10786|18763|ENAT3|6.84B|6840000000|25.95|2264665|103.85|43|2024-05-15|15/03/2024||0.9535||754130000|25.950000762939|1|2024-03-27|15/12/2023||0.1229||431540000|25.950000762939|1
2024-03-03 17:13:28|10787|1050111|BEST|41.35M|41350000|2.1250|18181|-17.35|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
2024-03-03 17:13:35|10788|946388|0698|895.68M|895680000|0.092|11398535|-32.35|32|2024-05-01|15/03/2024|||||0.09200000017881|1|2024-03-27|15/12/2023||||4246000000|0.09200000017881|1
2024-03-03 17:13:41|10789|1073018|018250|414.05B|414050000000|16,110|56149|-14.81|29|2024-05-13|15/03/2024||||170500000000|16110|1|2024-01-26|15/12/2023|||176000000000|178170000000|17050|1
2024-03-03 17:13:47|10790|43373|097230|293.1B|293100000000|3,520|46203|-9.97|42|2024-05-13|15/03/2024|||||3520|1|2024-04-01|15/12/2023|||||3520|1
2024-03-03 17:13:54|10791|18589|ABCB4|5.57B|5570000000|23.97|635595|33.31|36|2024-05-09|15/03/2024||0.9682||673180000|23.969999313354|1|2024-02-06|15/12/2023|1.03|1.04|676830000|685500000|24.190000534058|1
2024-03-03 17:13:59|10792|949930|AFHJ|7.89B|7890000000|639|536433|27.8|15|2023-06-05|15/03/2023|||||560|1|2022-12-05|15/09/2022|0.15||2170000000||470|1
2024-03-03 17:14:05|10793|104278|PSO|79.05B|79050000000|168.84|4135639|40.85|31|2024-04-15|15/03/2024||||929789000000|168.83999633789|1|2024-01-23|15/12/2023|-16.35|-15.9|925830000000|922780000000|185.69999694824|1
2024-03-03 17:14:11|10794|41482|RIPLEY|391.08B|391080000000|202|2276519|9.78|39|2024-05-23|15/03/2024|||||202|1|2024-03-29|15/12/2023|||||202|1
2024-03-03 17:14:17|10795|1054970|2858|4.31B|4310000000|0.66|5286494|-44.54|23|2023-03-21|15/12/2022|||||0.99000000953674|1|2022-08-24|15/06/2022|||||1.0099999904633|1
2024-03-03 17:14:22|10796|1089260|1672|1.74B|1740000000|1.72|2297478|-47.88|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
2024-03-03 17:14:28|10797|1156250|3718|1.85B|1850000000|0.52|1573688|-11.86|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
2024-03-03 17:14:35|10798|42626|AGNr|1.15B|1150000000|12.74|108285|72.16|42|2024-05-23|15/03/2024|||||12.739999771118|1|2024-03-12|15/12/2023|||||12.739999771118|1
2024-03-03 17:14:41|10799|43647|003060|111.12B|111120000000|169|1416548|-52.26|25|2023-05-12|15/03/2023|1.91||17450000000||403|1|2023-03-17|15/12/2022|-6.07||17080000000||331|1
2024-03-03 17:14:48|10800|19612|VESTL|26.89B|26890000000|80.15|12420249|39.88|35|2024-05-07|15/03/2024|||||80.150001525879|1|2024-03-08|15/12/2023|||||80.150001525879|1
2024-03-03 17:14:55|10801|103604|4414|3.18B|3180000000|3.76|1002725|28.77|28|2024-02-28|15/12/2023|||||3.829999923706|1|2023-11-29|15/09/2023|||||3.9400000572205|1
2024-03-03 17:15:02|10802|102359|CEB|20.31B|20310000000|32.65|163597|-18.88|36|2024-05-06|15/03/2024|||||32.650001525879|1|2024-03-22|15/12/2023|||||32.650001525879|1
2024-03-03 17:15:10|10803|18093|DCBA|40.57B|40570000000|131.45|4414872|16.28|34|2024-05-06|15/03/2024||||6500000000|131.44999694824|1|2024-01-24|15/12/2023|4.1|4.09|5980000000|5510000000|142|1
2024-03-03 17:15:17|10804|958338|GUAR3|3.2B|3200000000|6.41|1801723|54.09|31|2024-05-08|15/03/2024|||||6.4099998474121|1|2024-03-06|15/12/2023||||2490000000|6.4099998474121|1
2024-03-03 17:15:23|10805|50555|TABK|42.83B|42830000000|15,600.00|606|-10.03|37|2024-05-29|15/03/2024|||||15600|1|2024-03-26|15/12/2023|||||15600|1
2024-03-03 17:15:29|10806|41613|MYRS|2.61B|2610000000|0.585|39151042|82.81|33|2024-05-27|15/03/2024|||||0.58499997854233|1|2024-02-29|15/12/2023|-0.0005||668800000|668800000|0.58999997377396|1
2024-03-03 17:15:35|10807|1084284|245620|76.38B|76380000000|633|2782340|-59.81|29|2024-05-13|15/03/2024|||||633|1|2024-03-29|15/12/2023|||||633|1
2024-03-03 17:15:42|10808|12874|ETEL|67.34B|67340000000|39.41|1488823|49.55|43|2024-05-28|15/03/2024||||9155000000|39.409999847412|1|2024-03-04|15/12/2023||||14170000000|39.409999847412|1
2024-03-03 17:15:49|10809|104342|TRGP|39.12B|39120000000|71.81|4794080|-35.04|25|2023-04-28|15/03/2023|-6.34||80000||110|1|2023-03-01|15/12/2022|8.24||225000||109.05000305176|1
2024-03-03 17:15:55|10810|987135|3301|324.9M|324900000|0.19|182625|-79.57|6|2023-03-31|15/12/2022|||||0.5799999833107|1|2018-04-26|15/12/2017|0.71||18440000000||11.10000038147|1
2024-03-03 17:16:02|10811|18411|SPTL|135.05B|135050000000|719|130078|90.72|31|2024-04-26|15/03/2024|||||719|1|2024-01-18|15/12/2023|3.6||13060000000|14240000000|548.09997558594|1
2024-03-03 17:16:07|10812|1008762|SOS|32.48M|32480000|3.54|215620|-20.45|28|2024-04-02|15/12/2023|||||3.5199999809265|1|2023-12-18|15/09/2023|||||3.670000076294|1
2024-03-03 17:16:14|10813|103014|1309|6.64B|6640000000|16.7|671352|-27.39|31|2024-05-01|15/03/2024||-0.11||3660000000|16.700000762939|1|2024-03-04|15/12/2023||-0.23||4200000000|16.700000762939|1
2024-03-03 17:16:20|10814|39923|VAKR|26.59B|26590000000|25.10|31169920|9.13|30|2024-05-30|15/03/2024|||||25.200000762939|1|2024-02-06|15/12/2023|||||27.14999961853|1
2024-03-03 17:16:27|10815|955728|AGUA|14.27B|14270000000|29.46|301781|4.21|31|2024-04-24|15/03/2024|||||29.459999084473|1|2024-02-07|15/12/2023|||3380000000|3060000000|27.770000457764|1
2024-03-03 17:16:33|10816|40580|CIRA|7.75B|7750000000|13.35|554756|0.98|30|2024-04-15|15/02/2024|||||13.35000038147|1|2024-01-24|15/11/2023|||||13.659999847412|1
2024-03-03 17:16:38|10817|1163132|9979|9.93B|9930000000|4.94|2043582|-27.14|0||
2024-03-03 17:16:45|10818|103301|2421|35.7B|35700000000|131|15747160|200.8|31|2024-05-02|15/03/2024||1.32||3240000000|131|1|2024-03-07|15/12/2023||1.06||3330000000|131|1
2024-03-03 17:16:50|10819|1123318|3316|4.72B|4720000000|17.06|84605|-34.13|0||
2024-03-03 17:16:55|10820|50161|ZEDJ|2.66B|2660000000|173|466094|1.76|18|2023-04-11|15/02/2023|0.01||2000000||174|1|2022-10-04|15/08/2022|||9000000||178.61540222168|1
2024-03-03 17:17:02|10821|1116249|LOGG3|2.2B|2200000000|21.93|240867|58.91|27|2024-05-09|15/03/2024||0.0842||61010000|21.930000305176|1|2024-02-06|15/12/2023|0.445|0.73|47600000|47670000|20.469999313354|1
2024-03-03 17:17:08|10822|969126|SAPR4|7.82B|7820000000|5.26|1940603|53.8|30|2024-05-09|15/03/2024||0.2128||1550000000|5.2600002288818|1|2024-02-08|15/12/2023|0.2095|0.2427|1700000000|1720000000|5.5599999427795|1
2024-03-03 17:17:14|10823|43621|002320|345.81B|345810000000|23,900|85847|13.81|30|2024-05-14|15/03/2024||520.00||694000000000|23900|1|2024-01-08|15/12/2023||3815|748700000000|761900000000|23450|1
2024-03-03 17:17:20|10824|12880|OCDI|21.73B|21730000000|60.08|741705|272.88|42|2024-02-25|15/12/2023|||||52.700000762939|1|2023-11-16|15/09/2023||||2055000000|21.940000534058|1
2024-03-03 17:17:27|10825|980046|206640|350.18B|350180000000|15,940|124708|33.5|31|2024-05-13|15/03/2024||||37500000000|15940|1|2024-02-19|15/12/2023|||35900000000|34500000000|18350|1
2024-03-03 17:17:32|10826|979843|102710|317.19B|317190000000|22,200|72723|4.96|31|2024-05-13|15/03/2024|||||22200|1|2024-04-01|15/12/2023|||||22200|1
2024-03-03 17:17:37|10827|959035|0686|2.66B|2660000000|0.119|6467667|-40.2|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
2024-03-03 17:17:44|10828|1084939|3700|1.43B|1430000000|0.740|2590356|-38.33|25|2024-05-29|15/03/2024|||||0.74000000953674|1|2024-03-25|15/12/2023|||||0.74000000953674|1
2024-03-03 17:17:49|10829|1165887|HBSA3|2.84B|2840000000|3.74|4343470|112.5|20|2024-05-09|15/03/2024||0.03||493140000|3.7400000095367|1|2024-03-20|15/12/2023||-0.2504||268120000|3.7400000095367|1
2024-03-03 17:17:56|10830|39880|KVRI|37.51B|37510000000|673.8|183656|24.74|36|2024-05-23|15/03/2024|||||673.79998779297|1|2024-02-02|15/12/2023|2.5|6.9|1430000000|1430000000|714.40002441406|1
2024-03-03 17:18:03|10831|40604|JUFO|18.73B|18730000000|19.86|852198|90.48|43|2024-05-29|15/03/2024||||2273000000|19.860000610352|1|2024-02-28|15/12/2023||||4530000000|20.930000305176|1
2024-03-03 17:18:11|10832|41699|MAHS|2.37B|2370000000|0.975|6745257|56|43|2024-05-27|15/03/2024|||||0.97500002384186|1|2024-02-27|15/12/2023|0.0278|0.0282|671300000|671300000|0.91500002145767|1
2024-03-03 17:18:19|10833|943447|0564|27.65B|27650000000|10.22|1416591|22.4|35|2024-04-24|15/03/2024|||||10.220000267029|1|2024-03-29|15/12/2023||0.3767|||10.220000267029|1
2024-03-03 17:18:24|10834|979807|097780|69.56B|69560000000|1,027|121005|-21.06|31|2024-05-10|15/03/2024|||||1027|1|2024-03-18|15/12/2023|||||1027|1
2024-03-03 17:18:30|10835|940988|027410|375.18B|375180000000|3,920|236480|-15.7|31|2024-05-13|15/03/2024||||133000000000|3920|1|2024-02-07|15/12/2023||||116000000000|3975|1
2024-03-03 17:18:44|10836|19591|TSKB|22.9B|22900000000|8.18|43297504|105.53|43|2024-05-01|15/03/2024|||||8.1800003051758|1|2024-02-05|15/12/2023||||3560000000|8.3800001144409|1
2024-03-03 17:18:50|10837|1166931|348210|783.21B|783210000000|76,200|81056|28.5|18|2024-05-03|15/03/2024||1765.56||25500000000|76200|1|2024-02-28|15/12/2023||1358.6|18850000000|18850000000|69000|1
2024-03-03 17:18:55|10838|1166929|6989|1.95B|1950000000|1.60|432237|-58.12|0||
2024-03-03 17:19:01|10839|18012|ASTR|136.23B|136230000000|5,406.00|39054|61.33|29|2024-05-20|15/03/2024|||||5406|1|2024-02-08|15/12/2023|||||6783|1
2024-03-03 17:19:07|10840|41487|SECURITY|1.09T|1090000000000|272.91|1360144|54.62|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
2024-03-03 17:19:12|10841|943503|1628|588.95M|588950000|0.09|1579375|-78.31|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
2024-03-03 17:19:18|10842|43796|009410|95.28B|95280000000|2,450|1915041|-44.19|29|2024-05-13|15/03/2024||424.03||903880000000|2450|1|2024-04-01|15/12/2023||102.35||914640000000|2450|1
2024-03-03 17:19:27|10843|950526|VELE|2.34B|2340000000|0.285|52738867|32.56|32|2024-05-22|15/03/2024|||||0.28499999642372|1|2024-02-27|15/12/2023|0.008||358900000||0.27500000596046|1
2024-03-03 17:19:31|10844|1123319|3662|334.08M|334080000|0.46|298859|-75.27|0||
2024-03-03 17:19:38|10845|947347|ADRG|46.23B|46230000000|505.3|370839|37.95|31|2024-05-16|15/03/2024|||||505.29998779297|1|2024-01-24|15/12/2023|4|4.4|6060000000|6340000000|535.45001220703|1
2024-03-03 17:19:45|10846|103600|4142|12.31B|12310000000|29.2|1059337|-28.95|31|2024-05-07|15/03/2024||-0.39||205000000|29.200000762939|1|2024-03-12|15/12/2023||||555000000|29.200000762939|1
2024-03-03 17:19:52|10847|103673|6120|10.25B|10250000000|15.40|11081640|50.24|29|2024-05-01|15/03/2024|||||15.39999961853|1|2024-02-16|15/12/2023|||||16.299999237061|1
2024-03-03 17:19:58|10848|1141282|0382|3.15B|3150000000|2.76|848143|-8.91|13|2024-04-25|15/02/2024|||||2.7599999904633|1|2024-01-31|15/11/2023|||||2.1900000572205|1
2024-03-03 17:20:04|10849|980039|200230|80.89B|80890000000|723|318153|-41.03|29|2024-05-14|15/03/2024|||||723|1|2024-03-29|15/12/2023|||||723|1
2024-03-03 17:20:10|10850|1155548|216080|277.17B|277170000000|15,520|33129|-32.67|22|2024-04-25|15/03/2024|||||15520|1|2024-04-01|15/12/2023||||14600000000|15520|1
2024-03-03 17:20:18|10851|990865|2198|1.31B|1310000000|1.100|393873|-29.49|19|2024-05-02|15/03/2024|||||1.1000000238419|1|2024-03-25|15/12/2023|||||1.1000000238419|1
2024-03-03 17:20:25|10852|43451|001430|925.24B|925240000000|25,800|159587|9.79|41|2024-05-13|15/03/2024||1144||928530000000|25800|1|2024-02-07|15/12/2023||606.00|888000000000|889170000000|22900|1
2024-03-03 17:20:31|10853|43771|008350|274.83B|274830000000|2,065|2372133|-12.87|29|2024-05-13|15/03/2024|||||2065|1|2024-03-19|15/12/2023|||||2065|1
2024-03-03 17:20:37|10854|13881|1133|5.39B|5390000000|2.41|2362691|-37.08|12|2023-03-25|15/12/2022|||||3.5999999046326|1|2022-03-22|15/12/2021|||||2.4700000286102|1
2024-03-03 17:20:44|10855|104279|PKOL|121.7B|121700000000|429.99|252676|-4.21|35|2024-04-24|15/03/2024|||||429.98999023438|1|2024-01-23|15/12/2023|27.72|27.79|17150000000|16470000000|438.35998535156|1
2024-03-03 17:20:52|10856|990824|1858|7.4B|7400000000|10|316170|-49.24|19|2024-04-25|15/03/2024|||||10|1|2024-03-29|15/12/2023|||||10|1
2024-03-03 17:20:57|10857|1082137|1763|3.8B|3800000000|11.88|155089|-31.96|0||
2024-03-03 17:21:02|10858|1142512|SPAD|66.83B|66830000000|937.8|200053|61.93|24|2024-05-29|15/03/2024||||4310000000|937.79998779297|1|2024-01-22|15/12/2023|||4070000000|3960000000|1149.8499755859|1
2024-03-03 17:21:08|10859|50178|AIPJ|8.4B|8400000000|5,565|46705|5|15|2023-02-21|15/12/2022|2.83||4680000000||5146|1|2022-08-23|15/06/2022|2.44||4360000000||4950|1
2024-03-03 17:21:13|10860|104312|SEAR|20.25B|20250000000|52.2|6572536|-7.77|30|2024-05-29|15/03/2024|||||52.200000762939|1|2024-02-28|15/12/2023|||||52|1
2024-03-03 17:21:19|10861|969068|0951|1.55B|1550000000|1.400|354432|-29.65|19|2024-05-29|15/03/2024|||||1.3999999761581|1|2024-03-25|15/12/2023|||||1.3999999761581|1
2024-03-03 17:21:24|10862|1163137|1981|2.09B|2090000000|0.75|637508|-39.02|0||
2024-03-03 17:21:28|10863|987126|1317|1.62B|1620000000|0.54|3868288|52.11|1|2019-04-26|15/02/2019|||||4.2399997711182|1|
2024-03-03 17:21:35|10864|990782|1558|9.89B|9890000000|11.24|1467377|39.11|19|2024-05-29|15/03/2024|||||11.239999771118|1|2024-03-22|15/12/2023|||||11.239999771118|1
2024-03-03 17:21:40|10865|1088101|SOLA|16.3B|16300000000|461.95|458076|27.43|24|2024-05-29|15/03/2024||||4420000000|461.95001220703|1|2024-02-14|15/12/2023|-59.1|-1.00|2490000000|4380000000|385.20001220703|1
2024-03-03 17:21:47|10866|1093919|089970|307.35B|307350000000|14,060|66710|22.05|27|2024-05-13|15/03/2024|||||14060|1|2024-02-28|15/12/2023|||||12690|1
2024-03-03 17:21:52|10867|1123794|1797|25.16B|25160000000|24.75|13366366|-46.25|1|2023-01-22|15/11/2022||-0.36||533110000|73.699996948242|1|
2024-03-03 17:21:58|10868|1096066|YI|115.91M|115910000|1.380|102665|-53.22|23|2024-05-16|15/03/2024|||||1.3799999952316|1|2024-03-14|15/12/2023|||||1.3799999952316|1
2024-03-03 17:22:05|10869|989512|084110|283.54B|283540000000|23,150|16335|10.77|30|2024-05-13|15/03/2024|||||23150|1|2024-02-12|15/12/2023|||||23900|1
2024-03-03 17:22:10|10870|1156020|9911|2.11B|2110000000|1.8|1875869|4.05|0||
2024-03-03 17:22:16|10871|1011879|267980|292.96B|292960000000|40,800|10978|-17.07|30|2024-05-13|15/03/2024|||||40800|1|2024-04-01|15/12/2023||||463200000000|40800|1
2024-03-03 17:22:22|10872|969082|1970|2.33B|2330000000|6.87|179310|-26.45|24|2024-04-18|15/03/2024|||||6.8699998855591|1|2024-02-27|15/12/2023||0.12|||7.3000001907349|1
2024-03-03 17:22:30|10873|18803|TRIS3|899.64M|899640000|4.94|620897|57.32|32|2024-05-09|15/03/2024|||||4.9400000572205|1|2024-03-14|15/12/2023||||280800000|4.9400000572205|1
2024-03-03 17:22:37|10874|27071|AXTELCPO|2.28B|2280000000|0.806|548832|-37.52|42|2024-04-23|15/03/2024||-0.0208|||0.80599999427795|1|2024-02-08|15/12/2023|-0.0254|-0.0418|2800000000|2800000000|0.6700000166893|1
2024-03-03 17:22:44|10875|1129394|SY|109.3M|109300000|1.11|91900|-60.92|17|2024-05-20|15/03/2024|||||1.1100000143051|1|2024-03-20|15/12/2023||0.54||367330000|1.1100000143051|1
2024-03-03 17:22:51|10876|104245|MILM|119.63B|119630000000|623|175834|21.52|31|2024-04-23|15/03/2024|||||623|1|2024-02-16|15/12/2023|13.3||23460000000||553|1
2024-03-03 17:22:57|10877|942603|DD|19.14B|19140000000|8.160|202818|17.07|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
2024-03-03 17:23:05|10878|100084|1098|1.09B|1090000000|1.45|203830|-64.63|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
2024-03-03 17:23:12|10879|32312|BBAR|1.67B|1670000000|6.36|893892|28.23|44|2024-05-22|15/03/2024||0.06|||6.3600001335144|1|2024-03-05|15/12/2023||0.45|||6.3600001335144|1
2024-03-03 17:23:18|10880|104099|BAFL|92.15B|92150000000|58|1993878|80.18|31|2024-04-24|15/03/2024||||14106000000|58|1|2024-02-01|15/12/2023|6.04|6.05||40289000000|50.490001678467|1
2024-03-03 17:23:24|10881|1153100|CEAB3|2.96B|2960000000|9.69|3360330|256.25|24|2024-05-08|15/03/2024||-0.2407||1360000000|9.6899995803833|1|2024-02-28|15/12/2023|0.2957|0.2957|2290000000|2190000000|8.9099998474121|1
2024-03-03 17:23:30|10882|18468|WCKH|88.45B|88450000000|610.70|2038741|221.84|32|2024-05-24|15/03/2024|||||610.70001220703|1|2024-02-14|15/12/2023|||||435.29998779297|1
2024-03-03 17:23:36|10883|103362|2505|8.46B|8460000000|22.25|903908|15.28|29|2024-05-09|15/03/2024|||||22.25|1|2024-03-12|15/12/2023|||||22.25|1
2024-03-03 17:23:40|10884|1152996|6820|2.25B|2250000000|1.03|4994680|-4.53|0||
2024-03-03 17:23:47|10885|41455|IAM|740B|740000000000|740|404104|52.81|37|2024-05-29|15/03/2024||23.85|||740|1|2024-02-28|15/12/2023|18.23|18.23|||735|1
2024-03-03 17:23:52|10886|1142470|263050|100.17B|100170000000|2,725|179692|-51.25|18|2023-03-15|15/12/2022|-287.71||103600000||4980|1|2022-11-14|15/09/2022|-275.43||63900000||8430|1
2024-03-03 17:23:58|10887|979941|131370|244.03B|244030000000|4,685|1001369|-0.95|29|2024-05-13|15/03/2024|||||4685|1|2024-04-01|15/12/2023|||||4685|1
2024-03-03 17:24:05|10888|1012193|3228|35.19B|35190000000|504.00|1822|153.27|29|2024-05-29|15/03/2024|||||504|1|2024-02-28|15/12/2023|||||483|1
2024-03-03 17:24:11|10889|943507|1681|4.52B|4520000000|5.70|700799|23.91|6|2021-08-24|15/06/2021|||||4.1900000572205|1|2018-04-26|15/12/2017|0.25||890900000||8.6000003814697|1
2024-03-03 17:24:17|10890|1137418|1935|1.2B|1200000000|0.750|85760|-44.03|0||
2024-03-03 17:24:23|10891|979859|108230|282.88B|282880000000|7,850|81348|-17.97|29|2024-05-13|15/03/2024|||||7850|1|2024-04-01|15/12/2023|||||7850|1
2024-03-03 17:24:29|10892|12883|PHDC|14.41B|14410000000|4.84|28397138|130.43|35|2024-02-27|15/12/2023||||3800000000|5.0599999427795|1|2023-11-13|15/09/2023|0.15||4370000000|2163000000|2.6300001144409|1
2024-03-03 17:24:34|10893|1166723|SEQL3|171.11M|171110000|0.44|15137995|-86.92|19|2024-05-14|15/03/2024|||||0.43999999761581|1|2024-03-26|15/12/2023|||||0.43999999761581|1
2024-03-03 17:24:40|10894|103579|3653|135.47B|135470000000|962|1246286|139.3|29|2024-05-03|15/03/2024|||||962|1|2024-03-19|15/12/2023||5.68||3760000000|962|1
2024-03-03 17:24:45|10895|41458|ILC|814.87B|814870000000|8,148.70|54325|111.45|30|2024-05-28|15/03/2024|||||8148.7001953125|1|2024-03-26|15/12/2023|||||8148.7001953125|1
2024-03-03 17:24:49|10896|1173361|9982|1.08B|1080000000|0.28|2584540|-59.42|0||
2024-03-03 17:24:56|10897|1096012|QTT|319.12K|319120|0.1820|209046|-77.8|20|2023-05-22|15/03/2023|||||0.18199999630451|1|2023-03-07|15/12/2022|||||0.8216609954834|1
2024-03-03 17:25:02|10898|996098|SERB|74.19M|74190000|0.020|102029648|0|30|2024-05-27|15/03/2024|||||0.01999999955297|1|2024-02-29|15/12/2023|||||0.01999999955297|1
2024-03-03 17:25:07|10899|1138458|3798|3.3B|3300000000|2.610|351854|28.57|0||
2024-03-03 17:25:12|10900|1153449|2163|1.19B|1190000000|2.45|157195|-55.45|0||
2024-03-03 17:25:20|10901|18676|EVEN3|1.64B|1640000000|8.35|876255|90.64|41|2024-05-13|15/03/2024||0.2343||581970000|8.3500003814697|1|2024-03-21|15/12/2023||0.2021||843080000|8.3500003814697|1
2024-03-03 17:25:26|10902|950330|COMF|237.39M|237390000|0.410|3167567|6.49|28|2024-02-21|15/01/2024|||||0.46500000357628|1|2023-11-21|15/10/2023|||||0.40500000119209|1
2024-03-03 17:25:31|10903|1088198|2048|302.59M|302590000|0.17|788134|-60.47|4|2018-08-29|15/06/2018|0.37||||13.760000228882|1|2018-07-09|15/03/2017|0.05||854800000|||
2024-03-03 17:25:36|10904|943464|0832|273.52M|273520000|0.09|656545|-75.68|11|2023-03-27|15/12/2022||||20000000000|0.23000000417233|1|2022-08-16|15/06/2022||||10178000000|0.56999999284744|1
2024-03-03 17:25:43|10905|950530|UTPS|9.57B|9570000000|23.08|495453|42.63|29|2024-04-23|15/03/2024|||||23.079999923706|1|2024-02-26|15/12/2023|||544000000||20.799999237061|1
2024-03-03 17:25:50|10906|1169402|CSED3|1.71B|1710000000|4.69|559477|67.5|18|2024-05-09|15/03/2024|||||4.6900000572205|1|2024-03-28|15/12/2023||||587000000|4.6900000572205|1
2024-03-03 17:25:55|10907|40449|JANTS|16.18B|16180000000|183.400|1279944|77.09|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
2024-03-03 17:26:02|10908|986211|TKN|16.15B|16150000000|11.7|10637923|17.59|31|2024-05-09|15/03/2024|||||11.699999809265|1|2024-02-23|15/12/2023|0.12||1340000000|1340000000|10.60000038147|1
2024-03-03 17:26:08|10909|979344|042040|69.08B|69080000000|396|509219|-9.59|24|2023-03-23|15/12/2022|-12.96||14090000000||405|1|2022-11-14|15/09/2022|-52.43||7890000000||396|1
2024-03-03 17:26:14|10910|102060|MRCP|442.6M|442600000|45.30|10063|-1.05|30|2024-05-29|15/03/2024|||||45.299999237061|1|2024-02-28|15/12/2023||||110800000|46.040000915527|1
2024-03-03 17:26:20|10911|990855|2100|695.23M|695230000|0.242|812544|-49.58|5|2018-04-27|15/12/2017|-0.01||177300000||0.42199999094009|1|2017-09-26|15/06/2017|||173200000||0.50400000810623|1
2024-03-03 17:26:27|10912|100141|3382|3.14B|3140000000|0.510|2118306|-17.74|31|2024-04-25|15/03/2024|||||0.50999999046326|1|2024-03-26|15/12/2023|||||0.50999999046326|1
2024-03-03 17:26:33|10913|12922|HELI|16.17B|16170000000|12.21|9416987|28.95|30|2024-05-29|15/03/2024|||||12.210000038147|1|2023-08-30|15/06/2023||||120000000|12|1
2024-03-03 17:26:40|10914|985129|COE|37.48M|37480000|6.620|4387|6.77|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
2024-03-03 17:26:45|10915|100107|1777|230.9M|230900000|0.040|686952|-80|6|2023-03-31|15/12/2022|||||0.20000000298023|1|2018-04-13|15/12/2017|0.19||6150000000||1.7300000190735|1
2024-03-03 17:26:52|10916|12932|MASR|9.86B|9860000000|4.6|15252479|30.23|34|2024-05-24|15/03/2024|||||4.5999999046326|1|2024-02-26|15/12/2023|||||5.1599998474121|1
2024-03-03 17:26:58|10917|990993|6828|795.76M|795760000|0.035|2238807|-69.3|15|2023-03-30|15/12/2022|-0||687900000||0.10300000011921|1|2022-09-15|15/06/2022|||919300000||0.11999999731779|1
2024-03-03 17:27:03|10918|1137421|1769|2.62B|2620000000|4.72|10448079|74.81|0||
2024-03-03 17:27:10|10919|20547|AIU|132.4M|132400000|0.88|5601|-16.97|42|2024-05-01|15/02/2024|||||0.86000001430511|1|2024-02-20|15/11/2023|||||0.96030002832413|1
2024-03-03 17:27:15|10920|946364|1778|371.88M|371880000|0.27|474557|-56.45|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
2024-03-03 17:27:21|10921|43827|011690|98.74B|98740000000|2,700|135762|250.65|24|2023-03-20|15/12/2022|-32.11||24810000000||927|1|2022-11-11|15/09/2022|25.84||40850000000||618|1
2024-03-03 17:27:27|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
2024-03-03 17:27:31|10923|969370|19Z1|5.53M|5530000|0.004|0|0|0||
2024-03-03 17:27:36|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
2024-03-03 17:27:44|10925|102731|GLOBAL|86.87B|86870000000|16.7|7892627|-11.17|32|2024-04-30|15/03/2024||0.1538|||16.700000762939|1|2024-02-12|15/12/2023|0.1058|0.1058|7520000000|7540000000|16.432000198364|0.96153846153846
2024-03-03 17:27:49|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
2024-03-03 17:27:53|10927|11171|AUBK|3.36B|3360000000|305|68102160|0|0||
2024-03-03 17:27:59|10928|958514|HPG|179.39T|1.7939E+14|31,350.0|25912288|54.05|31|2024-05-29|15/03/2024|||||30850|1|2024-03-13|15/12/2023||||34384000000000|30850|1
2024-03-03 17:28:03|10929|1097868|KAPq|10.59B|10590000000|38.95|163993|34.78|0||
2024-03-03 17:28:08|10930|958739|VIC|168.33T|1.6833E+14|45,250|3170873|-14.14|29|2024-05-01|15/03/2024|||||45250|1|2024-01-30|15/12/2023||1547.15|27428000000000|69001910000000|42650|1
2024-03-03 17:28:14|10931|50473|ROTLV|21.03B|21030000000|26.4|321273|36.08|41|2024-05-10|15/03/2024|||||26.39999961853|1|2024-02-26|15/12/2023|||2110000000|2110000000|25.89999961853|1
2024-03-03 17:28:21|10932|943374|IAM|8.36B|8360000000|103.5|1183|2.74|38|2024-04-25|15/03/2024|||||9|1|2024-02-16|15/12/2023|||840950000|842930000|8.6000003814697|1
2024-03-03 17:28:25|10933|1167001|KSPIq|19.99B|19990000000|105.6|38099|42.7|2|2024-04-22|15/03/2024||2.6||1020000000|105.59999847412|1|2024-02-26|15/12/2023|2.85|2.79|1270000000|1080000000|103|1
2024-03-03 17:28:30|10934|13237|ATW|101.87B|101870000000|504.5|61376|23.08|36|2024-05-29|15/03/2024|||||504.5|1|2024-03-19|15/12/2023|||||504.5|1
2024-03-03 17:28:36|10935|958751|VNM|149.43T|1.4943E+14|71,500.0|3107727|-5.92|31|2024-04-29|15/03/2024|||||71500|1|2024-01-30|15/12/2023|999|953.45|15618710000000|15147580000000|67000|1
2024-03-03 17:28:42|10936|958566|MSN|100.87T|1.0087E+14|70,500|2627298|-7.24|29|2024-04-25|15/03/2024||588.89||19427620000000|70500|1|2024-01-30|15/12/2023|419.66|419.66|24186070000000|24186070000000|65600|1
2024-03-03 17:28:48|10937|101672|DANGCEM|11.5T|11500000000000|618.1|684716|122.34|40|2024-04-26|15/03/2024|||||686.70001220703|1|2024-02-29|15/12/2023|||||686.70001220703|1
2024-03-03 17:28:54|10938|1076910|VHM|191.37T|1.9137E+14|43,950|6773603|7.33|31|2024-05-29|15/03/2024||1843|||43950|1|2024-02-28|15/12/2023|704.44|704.44|8698000000000|8698000000000|44200|1
2024-03-03 17:28:58|10939|44430|HSBKq|4.66B|4660000000|17.1|48690|55.17|17|2018-03-08|15/12/2017|||||14.300000190735|1|2017-11-17|15/09/2017|||||9.4799995422363|1
2024-03-03 17:29:05|10940|13388|BKMB|1.97B|1970000000|0.261|1913348|-9.66|43|2024-04-11|15/03/2024||||120000000|0.26100000739098|1|2024-01-15|15/12/2023|||130000000|130000000|0.26899999380112|1
2024-03-03 17:29:11|10941|988918|SQPH|192.18B|192180000000|215|1100864|3.34|29|2024-05-29|15/03/2024|||||215|1|2024-02-28|15/12/2023|5.92|5.92|18520000000|18520000000|217.30000305176|1
2024-03-03 17:29:17|10942|988989|BEXI|103.84B|103840000000|115.60|1294|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
2024-03-03 17:29:23|10943|994755|NVL|33.74T|33740000000000|17,300|20309844|67.15|29|2024-04-26|15/03/2024|||||17300|1|2024-01-30|15/12/2023|||2028000000000||16400|1
2024-03-03 17:29:28|10944|1131263|MTNN|4.21T|4210000000000|200.7|1738078|-18.08|26|2024-04-26|15/03/2024|||||200.69999694824|1|2024-02-29|15/12/2023|||||222.89999389648|1
2024-03-03 17:29:34|10945|50467|ROSNP|38.54B|38540000000|0.6185|11493447|29.8|42|2024-04-30|15/03/2024|||||0.61849999427795|1|2024-02-01|15/12/2023|0.033||10280000000|10800000000|0.5799999833107|1
2024-03-03 17:29:39|10946|958731|VCB|543.82T|5.4382E+14|97,300|1396076|7.04|31|2024-05-08|15/03/2024||1464.05||19080130000000|97300|1|2024-03-27|15/12/2023||1116.68||16866420000000|97300|1
2024-03-03 17:29:47|10947|101690|GTCO|888.43B|888430000000|41.7|25088001|57.36|40|2024-04-24|15/03/2024|||||41.700000762939|1|2024-03-04|15/12/2023|||||41.700000762939|1
2024-03-03 17:29:53|10948|101707|NESTLE|713.39B|713390000000|900|218825|-16.69|31|2024-04-26|15/03/2024|||||900|1|2024-03-04|15/12/2023|||||900|1
2024-03-03 17:30:01|10949|101753|ZENITHB|1.11T|1110000000000|35|24832261|31.58|41|2024-04-16|15/03/2024|||||35.5|1|2024-03-04|15/12/2023|||||35.5|1
2024-03-03 17:30:07|10950|1168698|THD|13.51T|13510000000000|35,100|6795|-0.49|15|2023-05-10|15/03/2023|207.39||583900000000||36091|1|2023-02-03|15/12/2022|153||687800000000||36818|1
2024-03-03 17:30:13|10951|989136|BXPH|59.33B|59330000000|131.4|176428|-9.03|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
2024-03-03 17:30:20|10952|50464|SNG|19.1B|19100000000|49.55|67756|18.12|40|2024-05-15|15/03/2024|||||495.49999237061|0.1|2024-02-29|15/12/2023|1.7|1.43|2190000000|2190000000|505.99998474121|0.1
2024-03-03 17:30:33|10953|50449|ROBRD|13.55B|13550000000|19.44|149077|48.4|40|2024-05-03|15/03/2024|||||19.440000534058|1|2024-03-04|15/12/2023||||1000000000|19.440000534058|1
2024-03-03 17:30:39|10954|958674|SSI|55.99T|55990000000000|37,000.0|21092302|100.54|29|2024-04-18|15/03/2024|||||37350|1|2024-01-18|15/12/2023|||||33650|1
2024-03-03 17:30:44|10955|1056075|VRE|60.56T|60560000000000|27,000.0|7387788|3.85|29|2024-05-29|15/03/2024|||||26650|1|2024-02-28|15/12/2023||573.53|2343000000000|2343000000000|26400|1
2024-03-03 17:30:51|10956|13240|BCP|61.35B|61350000000|302|68036|27.97|36|2024-05-29|15/03/2024|||||302|1|2024-02-28|15/12/2023|||||305|1
2024-03-03 17:30:57|10957|11177|GFHK|278.33M|278330000|0.253|3545999|2.98|26|2024-05-15|15/03/2024|||||80|1|2024-02-13|15/12/2023|0.0008|0.0008|10740000|10740000|81.5|1
2024-03-03 17:31:03|10958|13287|CMA|24.9B|24900000000|1,725.00|2444|35.83|22|2023-02-22|15/12/2022|29.71||2040000000||1285|1|2022-12-09|15/09/2022|||||1337|1
2024-03-03 17:31:10|10959|12461|ARBK|2.87B|2870000000|4.48|122012|-7.63|42|2024-04-25|15/03/2024|||||4.4800000190735|1|2024-03-07|15/12/2023|||||4.4800000190735|1
2024-03-03 17:31:15|10960|997168|VJC|55.95T|55950000000000|103,300|766895|2.08|29|2024-04-29|15/03/2024|||||103300|1|2024-04-09|15/12/2023|||||103300|1
2024-03-03 17:31:22|10961|13250|CSR|18.33B|18330000000|194|34720|10.79|21|2024-05-29|15/03/2024|||||194|1|2024-03-29|15/12/2023|||||194|1
2024-03-03 17:31:27|10962|986125|MSA|21.29B|21290000000|290.05|21938|33.26|19|2023-03-09|15/12/2022|5.9||1960000000||216.69999694824|1|2022-12-01|15/09/2022|||||206|1
2024-03-03 17:31:35|10963|13545|BEYON|850.66M|850660000|0.515|76678|11.96|43|2024-05-02|15/03/2024|||||0.51499998569489|1|2024-02-22|15/12/2023|||||0.50499999523163|1
2024-03-03 17:31:41|10964|13266|LBV|12.73B|12730000000|4,400.0|1778|-2.87|27|2024-05-29|15/03/2024|||||4400|1|2024-02-28|15/12/2023|||3970000000|3970000000|4250|1
2024-03-03 17:31:46|10965|41780|JKH|256.79B|256790000000|185.5|349605|32.97|31|2024-05-20|15/03/2024|||||185.5|1|2024-01-31|15/12/2023|2.2||72260000000||178.5|1
2024-03-03 17:31:54|10966|101682|FBNH|1.01T|1010000000000|28|24031172|140.34|40|2024-04-26|15/03/2024|||||28.10000038147|1|2024-02-28|15/12/2023|||||30.60000038147|1
2024-03-03 17:32:00|10967|42190|SHB|36.50T|36500000000000|11,900.0|29419949|21.68|29|2024-04-26|15/03/2024|||||11900|1|2024-01-29|15/12/2023|||||12350|1
2024-03-03 17:32:07|10968|13415|OTEL|808.5M|808500000|1.095|296944|10.91|43|2024-05-15|15/03/2024||||618000000|1.0950000286102|1|2024-02-26|15/12/2023|||747000000|747000000|1.0839999914169|1
2024-03-03 17:32:12|10969|958676|STB|60.23T|60230000000000|31,950.0|18519673|27.8|29|2024-05-29|15/03/2024|||||31950|1|2024-02-28|15/12/2023|||6708000000000|6708000000000|30750|1
2024-03-03 17:32:18|10970|1059856|GEX|19.75T|19750000000000|23,200.0|16156688|101.74|26|2024-05-29|15/03/2024|||||23200|1|2024-02-28|15/12/2023|||||22000|1
2024-03-03 17:32:23|10971|958596|PDR|21.43T|21430000000000|29,600.0|10946595|181.9|29|2024-05-29|15/03/2024|||||29000|1|2024-02-28|15/12/2023|||||28850|1
2024-03-03 17:32:30|10972|989128|LFAR|86.52B|86520000000|74.9|1163842|14.97|30|2024-05-29|15/03/2024|||||74.900001525879|1|2024-02-28|15/12/2023|||||74|1
2024-03-03 17:32:36|10973|101654|ACCESS|722.86B|722860000000|10.00|18872166|0.5|33|2022-04-27|15/03/2022|||||9.9499998092651|1|2022-03-18|15/12/2021|||||10.39999961853|1
2024-03-03 17:32:41|10974|989044|GRAE|387.00B|387000000000|261.6|2418|0|30|2024-04-24|15/03/2024|||||261.60000610352|1|2024-02-06|15/12/2023|||||286.60000610352|1
2024-03-03 17:32:47|10975|988974|BRAC|68.70B|68700000000|42|1048861|19.23|29|2024-05-29|15/03/2024|||||42|1|2024-02-28|15/12/2023|||||43|1
2024-03-03 17:32:54|10976|101738|UBA|786.59B|786590000000|23|34490939|167.44|40|2024-04-24|15/03/2024|||||23|1|2024-03-29|15/12/2023|||||23|1
2024-03-03 17:33:00|10977|958539|KBC|23.95T|23950000000000|31,200.0|6533964|45.12|30|2024-05-29|15/03/2024|||||31200|1|2024-02-28|15/12/2023|||1094000000000|1094000000000|31050|1
2024-03-03 17:33:07|10978|945709|ROEL|4.07B|4070000000|11.98|211039|25.97|37|2024-05-15|15/03/2024|||||11.979999542236|1|2024-03-06|15/12/2023||||3530000000|11.979999542236|1
2024-03-03 17:33:14|10979|941195|BKNZ|216.98M|216980000|0.098|1460639|-3|31|2024-05-29|15/03/2024|||||0.097999997437|1|2024-02-28|15/12/2023||||16400000|0.097999997437|1
2024-03-03 17:33:21|10980|958541|KDH|27.94T|27940000000000|34,950.0|2081134|43.53|31|2024-05-29|15/03/2024|||||34950|1|2024-03-15|15/12/2023|||||34950|1
2024-03-03 17:33:26|10981|994073|SAB|75.16T|75160000000000|58,600|779012|-68.66|29|2024-04-25|15/03/2024||750.46||6628800000000|58600|1|2024-01-24|15/12/2023|737.94|489.43|8524690000000|8293960000000|60300|1
2024-03-03 17:33:30|10982|980211|LTEJ|13.06B|13060000000|770|755366|13.57|6|2019-05-02|15/03/2019|||||710|1|2018-05-07|15/03/2018|-0.01||1430000||37.55|20
2024-03-03 17:33:36|10983|12374|JOPT|506M|506000000|5.06|42935|-19.39|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
2024-03-03 17:33:42|10984|953722|DGC|43.29T|43290000000000|114,000.0|2329010|131|29|2024-04-19|15/03/2024|||||114000|1|2024-03-28|15/12/2023|||||114000|1
2024-03-03 17:33:48|10985|989113|BATC|280.1B|280100000000|518.7|1158|0|29|2024-05-29|15/03/2024|||||518.70001220703|1|2024-02-28|15/12/2023|||||518.70001220703|1
2024-03-03 17:33:54|10986|955703|RIVP|584.85M|584850000|4.77|17750|7.19|25|2023-03-01|15/12/2022|||||4.4099998474121|1|2022-11-30|15/09/2022|4.75||1640000000||3.7200000286102|1
2024-03-03 17:34:01|10987|958518|HSG|14.2T|14200000000000|23,050.0|11458192|50.65|31|2024-05-29|15/03/2024|||||23050|1|2024-02-28|15/12/2023|||9073000000000|9073000000000|22850|1
2024-03-03 17:34:09|10988|40422|ALBH|1.67B|1670000000|1.18|350291|-3.36|43|2024-05-14|15/03/2024||||426000000|1.1799999475479|1|2024-02-15|15/12/2023|||387930000|361000000|1.3700000047684|1
2024-03-03 17:34:15|10989|989002|OLIS|29.03B|29030000000|144.3|126291|-1.29|29|2024-05-29|15/03/2024|||||144.30000305176|1|2024-02-28|15/12/2023|||6530000000||146.19999694824|1
2024-03-03 17:34:22|10990|13389|BKSB|596M|596000000|0.111|8911350|4.81|43|2024-04-11|15/03/2024|||||0.11100000143051|1|2024-01-11|15/12/2023|||||0.10000000149012|1
2024-03-03 17:34:28|10991|50472|TGN|3.58B|3580000000|19.02|31588|-4|33|2024-05-15|15/03/2024|||||19.020000457764|1|2024-02-29|15/12/2023||||54400000|19.200000762939|1
2024-03-03 17:34:35|10992|1024916|VCI|20.5T|20500000000000|46,850.0|5538395|84.38|29|2024-05-29|15/03/2024|||||46850|1|2024-02-28|15/12/2023|||386000000000|386000000000|45450|1
2024-03-03 17:34:40|10993|955692|TMA|12.63B|12630000000|1,410.00|1593|15.86|15|2023-04-28|15/12/2022|54||19720000000||1245|1|2022-09-09|15/06/2022|36.53||9510000000||1600|1
2024-03-03 17:34:45|10994|1166932|IGNq|||18.4|11149|-8}|0||
2024-03-03 17:34:53|10995|40421|ORDS|220.67M|220670000|0.338|291718|-19.29|43|2024-04-24|15/03/2024|||||0.33799999952316|1|2024-02-07|15/12/2023|||63000000|63000000|0.32400000095367|1
2024-03-03 17:35:00|10996|12355|JOIB|816M|816000000|4.080|15687|0|33|2024-05-29|15/03/2024|||||4.0799999237061|1|2024-02-28|15/12/2023|||||4.1300001144409|1
2024-03-03 17:35:06|10997|989144|CTBK|25.59B|25590000000|20.7|386923|-2.21|29|2024-05-29|15/03/2024|||||20.700000762939|1|2024-02-28|15/12/2023|||||20.799999237061|1
2024-03-03 17:35:12|10998|42141|PVS|17.64T|17640000000000|36,900.0|4342530|39.77|31|2024-05-29|15/03/2024|||||36900|1|2024-02-28|15/12/2023|||||36500|1
2024-03-03 17:35:18|10999|958641|SBT|9.92T|9920000000000|13,900.0|2361292|-4.14|29|2024-05-29|15/03/2024|||||13400|1|2024-02-28|15/12/2023|||||13450|1
2024-03-03 17:35:25|11000|958398|BID|304.97T|3.0497E+14|53,500.0|1665220|16.56|29|2024-04-26|15/03/2024|||||53500|1|2024-01-29|15/12/2023|||20602000000000||48950|1
2024-03-03 17:35:31|11001|958483|GAS|178.23T|1.7823E+14|77,600.0|837005|-25.74|31|2024-05-29|15/03/2024|||||77600|1|2024-02-28|15/12/2023|||||77600|1
2024-03-03 17:35:37|11002|958737|VHC|16.52T|16520000000000|73,600.0|833159|29.35|31|2024-05-29|15/03/2024|||||73600|1|2024-02-28|15/12/2023|||2396000000000|2396000000000|70700|1
2024-03-03 17:35:43|11003|989017|NBLL|23.50B|23500000000|7.30|886831|-12.05|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
2024-03-03 17:35:49|11004|1072442|POW|27.52T|27520000000000|11,750.0|4976254|-4.86|29|2024-04-26|15/03/2024|||||11750|1|2024-01-29|15/12/2023||||9213000000000|11400|1
2024-03-03 17:35:54|11005|989074|SMPL|27.12B|27120000000|24.90|260274|-25.29|29|2024-05-29|15/03/2024|||||24.89999961853|1|2024-02-28|15/12/2023|||||25.5|1
2024-03-03 17:36:00|11006|958469|DXG|13.26T|13260000000000|18,450.0|12760529|82.67|29|2024-05-29|15/03/2024|||||18450|1|2024-02-28|15/12/2023|||1400000000000|1400000000000|18200|1
2024-03-03 17:36:06|11007|965383|TAL1T|519.75M|519750000|0.6980|4425|24.64|31|2024-04-25|15/03/2024|||||0.69800001382828|1|2024-02-22|15/12/2023|||193700000|188700000|0.67900002002716|1
2024-03-03 17:36:13|11008|1057644|HDB|67.4T|67400000000000|23,300.0|6951220|30.9|31|2024-04-22|15/03/2024|||||23300|1|2024-01-29|15/12/2023|||||21300|1
2024-03-03 17:36:19|11009|41889|SAMP|85.49B|85490000000|72.6|605309|32.85|31|2024-05-29|15/03/2024|||||72.599998474121|1|2024-02-28|15/12/2023|||||73.699996948242|1
2024-03-03 17:36:26|11010|42257|VCG|13.42T|13420000000000|25,100.0|7108492|40.87|29|2024-05-29|15/03/2024|||||25100|1|2024-02-28|15/12/2023|||||24600|1
2024-03-03 17:36:33|11011|969581|SAB1L|464.93M|464930000|0.599|2000|-5.07|31|2024-04-29|15/03/2024|||||0.59899997711182|1|2024-02-29|15/12/2023||||52600000|0.59600001573563|1
2024-03-03 17:36:39|11012|958540|KDC|16.95T|16950000000000|63,400.0|794324|14.65|30|2024-05-29|15/03/2024|||||63400|1|2024-02-28|15/12/2023|||||63400|1
2024-03-03 17:36:45|11013|991210|TCH|8.82T|8820000000000|13,200.0|7831127|87.5|25|2023-04-28|15/03/2023|383.92||2093200000000||7620|1|2023-01-27|15/12/2022|112.48||947800000000||7520|1
2024-03-03 17:36:51|11014|1136006|VGC|24.88T|24880000000000|55,500.0|941285|66.17|27|2024-05-29|15/03/2024|||||55500|1|2024-02-28|15/12/2023|||||55000|1
2024-03-03 17:36:58|11015|13260|HPS|4.37B|4370000000|590|13763|-9.22|26|2024-05-29|15/03/2024|||||590|1|2024-03-25|15/12/2023||||597000000|590|1
2024-03-03 17:37:04|11016|958621|PVD|17.68T|17680000000000|31,800.0|4517659|46.88|29|2024-05-29|15/03/2024|||||31800|1|2024-02-28|15/12/2023|||1747000000000|1747000000000|28800|1
2024-03-03 17:37:09|11017|958409|BVH|31.77T|31770000000000|42,800.0|389575|-11.66|29|2024-05-29|15/03/2024|||||42800|1|2024-02-28|15/12/2023|||||42450|1
2024-03-03 17:37:15|11018|1009015|PLX|45.61T|45610000000000|35,900.0|706181|-7.47|29|2024-05-29|15/03/2024|||||35900|1|2024-02-28|15/12/2023|||68656000000000|68656000000000|35650|1
2024-03-03 17:37:21|11019|41731|COMB|115.9B|115900000000|88.5|237025|36.2|30|2024-05-29|15/03/2024|||||88.5|1|2024-02-28|15/12/2023|||||91|1
2024-03-03 17:37:30|11020|13390|NBOB|409.74M|409740000|0.252|179265|-8.03|43|2024-04-10|15/03/2024||||30000000|0.25200000405312|1|2024-01-11|15/12/2023|||37300000|37300000|0.28600001335144|1
2024-03-03 17:37:35|11021|1169477|APH|2.09T|2090000000000|8,570.00|553976|20.2|14|2023-04-28|15/03/2023|-29.22||4117600000000||8300|1|2023-01-31|15/12/2022|-292.04||4003200000000||7960|1
2024-03-03 17:37:40|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
2024-03-03 17:37:47|11023|13555|ITHMR|87.30M|87300000|0.030|916893|-25|28|2023-02-21|15/12/2022|-0.01||||0.03999999910593|1|2022-11-13|15/09/2022|0.01||158900000||0.04800000041723|1
2024-03-03 17:37:54|11024|11106|BURG|720.4M|720400000|209|5013628|-3.4|43|2024-04-22|15/03/2024||||52000000|209|1|2024-02-18|15/12/2023|||65000000|65000000|199|1
2024-03-03 17:38:01|11025|965395|TVEAT|205.00M|205000000|10.35|225|-17.86}|31|2024-05-03|15/03/2024|||||10.35000038147|1|2024-02-02|15/12/2023|||||10.449999809265|1
2024-03-03 17:38:08|11026|50602|POSR|455.63M|455630000|29.4|2497|15.29|30|2024-05-21|15/03/2024|||||29.39999961853|1|2024-03-04|15/12/2023|||||29.39999961853|1
2024-03-03 17:38:14|11027|11133|JAZK|248.38B|248380000000|1,125|374914|-35.85|39|2024-04-23|15/03/2024||||15000000|1125|1|2024-02-06|15/12/2023|||39180000|39180000|1119|1
2024-03-03 17:38:20|11028|19051|ALIMK|59.46M|59460000|58.0|2110218|-5.05|29|2024-05-29|15/03/2024|||||58|1|2024-01-31|15/12/2023|||||61.5|1
2024-03-03 17:38:27|11029|11253|KPRO|559.03M|559030000|123|9679184|6.78|43|2024-05-07|15/03/2024|||||123|1|2024-02-28|15/12/2023|||||129|1
2024-03-03 17:38:34|11030|13387|BKDB|434.47M|434470000|0.145|612833|-5.23|43|2024-04-11|15/03/2024||||33000000|0.14499999582767|1|2024-01-09|15/12/2023|||35200000|35200000|0.15999999642372|1
2024-03-03 17:38:41|11031|50471|ROTEL|2.19B|2190000000|29.9|29357|9.12|36|2024-05-10|15/03/2024|||||29.89999961853|1|2024-02-12|15/12/2023|||||30.700000762939|1
2024-03-03 17:38:48|11032|11116|ALAF|198.04M|198040000|208|818381|4.43|29|2024-05-29|15/03/2024|||||208|1|2024-02-28|15/12/2023|||||207|1
2024-03-03 17:38:53|11033|1093993|INTG|125.99M|125990000|498|728930|33.51|28|2024-05-29|15/03/2024||||6000000|498|1|2024-02-28|15/12/2023||||7000000|498|1
2024-03-03 17:39:00|11034|954944|MEZZ|191.37M|191370000|617|638532|56.96|32|2024-05-09|15/03/2024||||53000000|617|1|2024-03-20|15/12/2023||||65000000|617|1
2024-03-03 17:39:07|11035|44436|PJPq|5.7B|5700000000|21.00|176099|92.66|42|2024-04-25|15/03/2024|||||21|1|2024-03-22|15/12/2023|||||21|1
2024-03-03 17:39:13|11036|944073|002594|537.16B|537160000000|192.18|11579945|-27.15|31|2024-04-24|15/03/2024||-3.19||93750000000|192.17999267578|1|2024-03-27|15/12/2023||3.42||198080000000|192.17999267578|1
2024-03-03 17:39:20|11037|944522|000568|258.8B|258800000000|175.82|9670107|-30.92|31|2024-04-27|15/12/2023||1.78||9130000000|175.82000732422|1|2024-04-26|15/03/2024|||||175.82000732422|1
2024-03-03 17:39:28|11038|944536|002714|207.01B|207010000000|38.17|21069802|-23.29|31|2024-04-27|15/12/2023||0.4642||32213000000|38.169998168945|1|2024-04-26|15/03/2024|||||38.169998168945|1
2024-03-03 17:39:34|11039|950765|300015|134.8B|134800000000|14.45|65847336|-53.07|31|2024-04-26|15/12/2023||0.0367||3830000000|14.449999809265|1|2024-04-25|15/03/2024||0.11||6210000000|14.449999809265|1
2024-03-03 17:39:41|11040|944129|000625|128.67B|128670000000|14.78|213889677|10.63|31|2024-04-26|15/03/2024||0.19|||14.779999732971|1|2024-04-18|15/12/2023||0.085||47700000000|14.779999732971|1
2024-03-03 17:39:47|11041|944961|000538|90.09B|90090000000|50.49|7509865|-11.92|31|2024-04-26|15/03/2024||0.96|||50.490001678467|1|2024-03-30|15/12/2023||0.5167||9750000000|50.490001678467|1
2024-03-03 17:39:54|11042|944012|000596|102.64B|102640000000|221.51|1651465|-19.49|31|2024-04-29|15/03/2024|||||221.50999450684|1|2024-04-27|15/12/2023||1.19||4620000000|221.50999450684|1
2024-03-03 17:40:01|11043|944239|002311|71.14B|71140000000|42.76|4400190|-32.61|31|2024-04-23|15/03/2024|||||42.759998321533|1|2024-04-23|15/12/2023||0.48||34040000000|42.759998321533|1
2024-03-03 17:40:08|11044|944340|000895|100.96B|100960000000|29.14|12531454|9.63|31|2024-04-24|15/03/2024|||||29.139999389648|1|2024-03-27|15/12/2023||0.5115||19420000000|29.139999389648|1
2024-03-03 17:40:15|11045|1166992|300999|174.2B|174200000000|32.13|6024940|-30.69|18|2024-04-29|15/03/2024|||||32.130001068115|1|2024-03-23|15/12/2023||||290075000000|32.130001068115|1
2024-03-03 17:40:22|11046|1057343|002920|57.11B|57110000000|102.9|4688644|-8.25|29|2024-05-01|15/03/2024||0.72||7050000000|102.90000152588|1|2024-03-28|15/12/2023||0.8187||6370000000|102.90000152588|1
2024-03-03 17:40:28|11047|944845|000100|88.58B|88580000000|4.83|241072895|19.13|31|2024-04-30|15/12/2023||0.0875||46690000000|4.8299999237061|1|2024-04-25|15/03/2024||0.0572||43390000000|4.8299999237061|1
2024-03-03 17:40:35|11048|951671|002625|32.9B|32900000000|15.27|20178768|-12.49|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
2024-03-03 17:40:42|11049|1017444|002602|36.48B|36480000000|4.96|111564574|10.96|29|2024-04-30|15/12/2023||0.0042||3910000000|4.960000038147|1|2024-04-29|15/03/2024|||||4.960000038147|1
2024-03-03 17:40:49|11050|944554|000876|39.98B|39980000000|8.85|22522294|-33.01|29|2024-04-29|15/03/2024|||||8.8500003814697|1|2024-04-27|15/12/2023|||||8.8500003814697|1
2024-03-03 17:40:55|11051|944183|000800|40.81B|40810000000|8.8|17116123|1.85|31|2024-04-29|15/03/2024|||||8.8000001907349|1|2024-03-30|15/12/2023|||||8.8000001907349|1
2024-03-03 17:41:02|11052|944655|002568|20.8B|20800000000|19.95|9003870|-51.25|30|2024-04-26|15/12/2023||0.2404||1180000000|19.950000762939|1|2024-04-26|15/03/2024|||||19.950000762939|1
2024-03-03 17:41:09|11053|1013770|300595|18.48B|18480000000|20.6|8050473|-39.04|29|2024-04-23|15/03/2024||0.1475||458790000|20.60000038147|1|2024-03-30|15/12/2023||0.0935||336690000|20.60000038147|1
2024-03-03 17:41:15|11054|944741|000069|24.35B|24350000000|3.03|47138366|-45.41|31|2024-04-26|15/03/2024||0.023||7780000000|3.0299999713898|1|2024-03-30|15/12/2023||0.2775||41660000000|3.0299999713898|1
2024-03-03 17:41:23|11055|944957|000998|18.11B|18110000000|13.75|16772649|-19.35|31|2024-04-29|15/12/2023||0.398||2150000000|13.75|1|2024-04-26|15/03/2024|||||13.75|1
2024-03-03 17:41:29|11056|944039|002385|21.38B|21380000000|5.2|55417046|-36.35|30|2024-04-29|15/03/2024|||||5.1999998092651|1|2024-04-26|15/12/2023||0.0466||13140000000|5.1999998092651|1
2024-03-03 17:41:36|11057|944483|000799|20.04B|20040000000|61.69|6566248|-58.87|29|2024-04-29|15/12/2023||0.305||530810000|61.689998626709|1|2024-04-26|15/03/2024|||||61.689998626709|1
2024-03-03 17:41:43|11058|951667|002507|16.15B|16150000000|14|10679242|-45.97|31|2024-04-25|15/03/2024|||||14|1|2024-03-30|15/12/2023||0.1566||593210000|14|1
2024-03-03 17:41:50|11059|944789|002422|41.7B|41700000000|27.47|12204976|-2.1|30|2024-04-25|15/12/2023||0.215||5410000000|27.469999313354|1|2024-04-24|15/03/2024||0.51||5670000000|27.469999313354|1
2024-03-03 17:41:56|11060|944818|002024|15.19B|15190000000|1.65|19797602|-26.01|31|2024-04-29|15/03/2024|||||1.6499999761581|1|2024-03-30|15/12/2023|||||1.6499999761581|1
2024-03-03 17:42:03|11061|1017433|002558|22.48B|22480000000|11.83|65775211|10.66|29|2024-04-30|15/12/2023||0.1729||779670000|11.829999923706|1|2024-04-29|15/03/2024|||||11.829999923706|1
2024-03-03 17:42:09|11062|951657|002044|21.9B|21900000000|5.63|40128494|-16.96|30|2024-04-26|15/03/2024|||||5.6300001144409|1|2024-04-25|15/12/2023|||||5.6300001144409|1
2024-03-03 17:42:15|11063|1017650|300558|18.24B|18240000000|43.59|4451084|-22.99|30|2024-04-24|15/03/2024||0.44||677580000|43.590000152588|1|2024-04-20|15/12/2023||0.32||658600000|43.590000152588|1
2024-03-03 17:42:22|11064|944317|002508|23.49B|23490000000|24.88|7708832|-21.24|31|2024-04-25|15/12/2023||0.5071||3390000000|24.879999160767|1|2024-04-24|15/03/2024|||||24.879999160767|1
2024-03-03 17:42:28|11065|944583|002557|17.07B|17070000000|33.76|3726237|-27.24|30|2024-04-26|15/12/2023||0.5498||2300000000|33.759998321533|1|2024-04-25|15/03/2024|||||33.759998321533|1
2024-03-03 17:42:35|11066|944466|000623|17.14B|17140000000|15.18|10530144|-3.44|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
2024-03-03 17:42:41|11067|950862|300146|28.54B|28540000000|16.78|10030667|-26.53|31|2024-04-26|15/03/2024||0.08||1880000000|16.780000686646|1|2024-03-19|15/12/2023||-0.075||1650000000|16.780000686646|1
2024-03-03 17:42:48|11068|954983|002157|22.87B|22870000000|2.47|29973545|-29.23|31|2024-04-30|15/12/2023|||||2.4700000286102|1|2024-04-29|15/03/2024|||||2.4700000286102|1
2024-03-03 17:42:55|11069|944204|002299|20.03B|20030000000|16.11|7118198|-32.93|31|2024-04-26|15/03/2024|||||16.110000610352|1|2024-03-28|15/12/2023||0.2825||5060000000|16.110000610352|1
2024-03-03 17:43:01|11070|944552|002405|17.69B|17690000000|7.55|30673020|-43.32|30|2024-04-25|15/12/2023||-0.06||1150000000|7.5500001907349|1|2024-04-19|15/03/2024||-0.07||798190000|7.5500001907349|1
2024-03-03 17:43:08|11071|945025|002032|43.35B|43350000000|54.39|1878221|-6.14|31|2024-04-26|15/03/2024||0.59|||54.389999389648|1|2024-03-30|15/12/2023||0.9647||6040000000|54.389999389648|1
2024-03-03 17:43:15|11072|944117|000999|53.61B|53610000000|54.25|7156860|7.07|31|2024-04-29|15/03/2024||0.5004||6010000000|54.25|1|2024-03-23|15/12/2023||0.4545||7900000000|54.25|1
2024-03-03 17:43:22|11073|944060|000729|24.46B|24460000000|8.68|18465880|-35.13|31|2024-05-01|15/03/2024|||||8.6800003051758|1|2024-04-16|15/12/2023||-0.114||1930000000|8.6800003051758|1
2024-03-03 17:43:29|11074|944054|000860|13.9B|13900000000|18.74|10748658|-45.38|29|2024-04-29|15/03/2024|||||18.739999771118|1|2024-04-27|15/12/2023|||||18.739999771118|1
2024-03-03 17:43:36|11075|944511|000513|31.54B|31540000000|38.48|5137357|7.58|31|2024-04-23|15/03/2024||0.765||3530000000|38.479999542236|1|2024-03-29|15/12/2023||0.4033||2890000000|38.479999542236|1
2024-03-03 17:43:43|11076|944620|000423|37.74B|37740000000|58.6|6810510|23.89|31|2024-04-25|15/03/2024||0.443||1460000000|58.599998474121|1|2024-03-22|15/12/2023||0.5579||1610000000|58.599998474121|1
2024-03-03 17:43:50|11077|944772|002603|36B|36000000000|21.55|17510267|-28.6|31|2024-04-27|15/12/2023|||||21.549999237061|1|2024-04-25|15/03/2024|||||21.549999237061|1
2024-03-03 17:43:56|11078|944074|002511|12.1B|12100000000|9.23|6112963|-26.51|29|2024-04-25|15/12/2023||0.175||2850000000|9.2299995422363|1|2024-04-19|15/03/2024|||||9.2299995422363|1
2024-03-03 17:44:04|11079|950860|300144|28.77B|28770000000|10.98|23729892|-30.77|31|2024-04-26|15/03/2024|||||10.979999542236|1|2024-04-20|15/12/2023||0.0606||459120000|10.979999542236|1
2024-03-03 17:44:10|11080|944896|002607|21.15B|21150000000|3.43|158893928|-40.76|29|2024-04-30|15/12/2023||0.04||1120000000|3.4300000667572|1|2024-04-26|15/03/2024|||||3.4300000667572|1
2024-03-03 17:44:17|11081|944487|002242|8.8B|8800000000|11.53|3749193|-41.41|31|2024-04-29|15/03/2024|||||11.529999732971|1|2024-03-29|15/12/2023||0.1925||3450000000|11.529999732971|1
2024-03-03 17:44:24|11082|944824|002572|15.6B|15600000000|16.28|8491177|-28.31|31|2024-04-26|15/03/2024|||||16.280000686646|1|2024-04-12|15/12/2023||0.4445||3700000000|16.280000686646|1
2024-03-03 17:44:31|11083|102616|MINT|181.44B|181440000000|32|16089068|-3.76|32|2024-05-09|15/03/2024||0.16||32640000000|32|1|2024-02-08|15/12/2023|0.18|0.1832|39440000000|39350000000|30.75|1
2024-03-03 17:44:37|11084|43227|AIR|2.04B|2040000000|0.565|576830|-24.05|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
2024-03-03 17:44:43|11085|1096341|ANZ|92.26B|92260000000|28.75|5378|17.64|24|2024-05-07|15/03/2024|||||30.540000915527|1|2024-02-12|15/12/2023|||||28.659999847412|1
2024-03-03 17:44:50|11086|1096343|ARG|944.59M|944590000|1.115|189381|-4.29|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
2024-03-03 17:44:57|11087|1096344|ARV|694.44M|694440000|0.95|196846|-7.77|29|2024-05-21|15/03/2024|||||0.94999998807907|1|2024-02-28|15/12/2023|||||0.95999997854233|1
2024-03-03 17:45:03|11088|43240|CNU|3.46B|3460000000|7.98|151842|-0.99|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
2024-03-03 17:45:10|11089|1096349|CEN|6.39B|6390000000|8.11|126209|6.29|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
2024-03-03 17:45:15|11090|43248|EBO|7.07B|7070000000|36.85|26646|-15.29|12|2023-02-14|15/12/2022|||||43.5|1|2022-08-16|15/06/2022|||||38.529998779297|1
2024-03-03 17:45:22|11091|43251|FBU|3.26B|3260000000|3.93|264795|-10.85|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
2024-03-03 17:45:30|11092|1136172|FSF|373.79M|373790000|3.48|29158|14.85|29|2024-05-23|15/04/2024|||||3.4800000190735|1|2024-03-19|15/01/2024|||||3.4800000190735|1
2024-03-03 17:45:38|11093|1096357|FRW|1.52B|1520000000|8.49|60493|-11.56|28|2024-05-29|15/03/2024|||||8.4899997711182|1|2024-02-19|15/12/2023|||||8.2600002288818|1
2024-03-03 17:45:44|11094|1096359|GNE|2.65B|2650000000|2.34|129722|-15.03|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
2024-03-03 17:45:50|11095|1152826|GMT|3.07B|3070000000|2.185|217746|1.86|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
2024-03-03 17:45:56|11096|43257|HGH|865.47M|865470000|1.21|234211|-32.4|29|2024-05-29|15/03/2024|||||1.210000038147|1|2024-02-26|15/12/2023|||||1.25|1
2024-03-03 17:46:03|11097|1096364|IFT|8.62B|8620000000|10.35|117714|19.38|29|2024-05-16|15/03/2024||-10.00||1379000000|10.35000038147|1|2024-01-29|15/12/2023|||||10.800000190735|1
2024-03-03 17:46:09|11098|1096367|IPL|409.04M|409040000|1.1|96848|-25.17|14|2023-05-16|15/03/2023|||||1.4400000572205|1|2022-11-14|15/09/2022|-0.08||35740000||1.4800000190735|1
2024-03-03 17:46:17|11099|43262|KMD|370.07M|370070000|0.52|339535|-53.15|28|2024-03-19|15/01/2024|||||0.51999998092651|1|2023-12-19|15/10/2023|||||0.80000001192093|1
2024-03-03 17:46:24|11100|43265|KPG|1.34B|1340000000|0.84|366074|-8.7|29|2024-05-20|15/03/2024|||||0.83999997377396|1|2024-02-28|15/12/2023|||||0.83499997854233|1
2024-03-03 17:46:32|11101|1096373|MFT|6.85B|6850000000|68.00|9593|-5.95|29|2024-05-29|15/03/2024|||||68|1|2024-02-22|15/12/2023|||||68.669998168945|1
2024-03-03 17:46:37|11102|1152799|NPH|485.04M|485040000|2.43|22517|-10.33|18|2024-05-22|15/03/2024|||||2.4300000667572|1|2024-01-15|15/12/2023|||||2.5|1
2024-03-03 17:46:44|11103|1096379|NZX|324.21M|324210000|1.000|61135|-18.03|30|2024-05-29|15/03/2024|||||1|1|2024-02-23|15/12/2023||2.00|27800000|27800000|1|1
2024-03-03 17:46:50|11104|1096380|OCA|427.25M|427250000|0.590|322933|-23.38|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
2024-03-03 17:46:57|11105|43287|PEB|70.58M|70580000|0.087|695288|-81.49|23|2024-05-23|15/03/2024|||||0.0869999974966|1|2024-02-28|15/12/2023|||||0.0869999974966|1
2024-03-03 17:47:05|11106|1096386|POT|3.66B|3660000000|5.38|64889|-14.06|28|2024-05-29|15/03/2024|||||5.3800001144409|1|2024-02-23|15/12/2023|||||5.3800001144409|1
2024-03-03 17:47:11|11107|1096382|PCT|1.87B|1870000000|1.180|3878882|-8.17|28|2024-04-18|15/03/2024|||||1.1799999475479|1|2024-02-22|15/12/2023||3.00||52150000|1.2000000476837|1
2024-03-03 17:47:18|11108|43293|PFI|1.12B|1120000000|2.225|79460|-5.52|28|2024-05-10|15/03/2024|||||2.2249999046326|1|2024-02-25|15/12/2023|||||2.2249999046326|1
2024-03-03 17:47:25|11109|1096387|PPH|1.61B|1610000000|1.41|4161489|14.63|7|2023-05-09|15/03/2023|||||1.4099999666214|1|2022-11-09|15/09/2022|||||1.2699999809265|1
2024-03-03 17:47:31|11110|1096391|RBD|404.22M|404220000|3.24|21952|-48.33|34|2024-05-29|15/03/2024|||||3.2400000095367|1|2024-02-26|15/12/2023||||341100000|3.5|1
2024-03-03 17:47:38|11111|43301|SAN|361.87M|361870000|3.86|20299|-2.77|15|2023-05-16|15/03/2023|||||4.0500001907349|1|2022-11-14|15/09/2022|0.54||261000000||4.1799998283386|1
2024-03-03 17:47:45|11112|1096394|SCL|437.87M|437870000|3.10|21706|-7.46|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
2024-03-03 17:47:51|11113|1096397|SKO|485.94M|485940000|3.82|41038|67.22|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
2024-03-03 17:47:58|11114|1096396|SKL|829.38M|829380000|4.230|57104|-16.73|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
2024-03-03 17:48:05|11115|43309|SKT|395.82M|395820000|2.52|64178|9.06|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
2024-03-03 17:48:13|11116|43308|SKC|1.49B|1490000000|1.85|220389|-18.93|30|2024-05-29|15/03/2024|||||1.9700000286102|1|2024-02-21|15/12/2023||11.00||433060000|1.9099999666214|1
2024-03-03 17:48:19|11117|1096400|SPK|9.13B|9130000000|4.7|380512|0.6|28|2024-05-02|15/03/2024|||||5.0349998474121|1|2024-02-27|15/12/2023||12.00||1956000000|5.1700000762939|1
2024-03-03 17:48:26|11118|43246|SPG|709.38M|709380000|1.28|116832|-6.57|29|2024-05-29|15/03/2024|||||1.2799999713898|1|2024-02-28|15/12/2023|||||1.3099999427795|1
2024-03-03 17:48:33|11119|1096403|SUM|2.57B|2570000000|11.00|78431|22.09|28|2024-04-10|15/03/2024|||||11|1|2024-02-25|15/12/2023|||||10.75|1
2024-03-03 17:48:39|11120|1096398|SML|163.94M|163940000|0.7|116490|-76.64|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
2024-03-03 17:48:45|11121|1096407|THL|732.07M|732070000|3.37|57451|-16.17|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
2024-03-03 17:48:52|11122|1096410|MNW|1.29B|1290000000|4.13|11353|-16.23|29|2024-05-17|15/03/2024|||||4.1300001144409|1|2024-01-31|15/12/2023|||||4.2800002098083|1
2024-03-03 17:48:58|11123|1096413|VCT|3.72B|3720000000|3.72|66679|-6.77|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
2024-03-03 17:49:05|11124|1096414|VGL|373.26M|373260000|1.58|126457|8.22|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
2024-03-03 17:49:10|11125|1096415|VHP|1.41B|1410000000|2.105|92070|-10.62|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
2024-03-03 17:49:17|11126|1096416|WBC|98.16B|98160000000|26.41|6673|18.19|24|2024-05-06|15/03/2024|||||28.069999694824|1|2024-02-18|15/12/2023|||5750000000||26.229999542236|1
2024-03-03 17:49:22|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
2024-03-03 17:49:28|11128|43233|AGL|29.75M|29750000|0.880|3026|-47.62|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
2024-03-03 17:49:33|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
2024-03-03 17:49:40|11130|1096336|AFT|339.77M|339770000|3.24|16217|-12.9|15|2023-05-22|15/03/2023||||89600000|3.5|1|2022-11-24|15/09/2022|0.01||65750000||3.9900000095367|1
2024-03-03 17:49:46|11131|1096337|ALF|22.18M|22180000|0.7700|9379|2.67|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
2024-03-03 17:49:51|11132|1096390|ARB|82.09M|82090000|0.1620|30426|-12.9|3|2023-05-29|15/03/2023|||||0.19900000095367|1|2022-11-28|15/09/2022|||||0.20999999344349|1
2024-03-03 17:49:57|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
2024-03-03 17:50:02|11134|43283|BGI|2.02M|2020000|0.0030|64990|-25|14|2022-11-29|15/09/2022|-0||2670||0.00300000002608|1|2022-05-30|15/03/2022|-0||53740||0.00400000018999|1
2024-03-03 17:50:09|11135|1096517|BLT|19.11M|19110000|0.0150|101891|-44.44|14|2022-11-10|15/09/2022|-0||4290000||0.02899999916553|1|2022-05-30|15/03/2022|-0||5070000||0.03700000047684|1
2024-03-03 17:50:15|11136|43238|BRW|33.63M|33630000|0.4800|15430|11.63|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
2024-03-03 17:50:22|11137|1096347|BGP|1B|1000000000|4.51|18614|-3.43|30|2024-05-16|15/04/2024|||||4.5100002288818|1|2024-03-13|15/01/2024|||||4.5100002288818|1
2024-03-03 17:50:28|11138|1096516|BFG|15.35M|15350000|0.3050|4589|12.96|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
2024-03-03 17:50:34|11139|1152847|CBD|39.33M|39330000|0.1190|43060|-60.92|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
2024-03-03 17:50:41|11140|1096518|CDI|199.19M|199190000|0.6850|19167|-9.87|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
2024-03-03 17:50:47|11141|43241|CMO|268.1M|268100000|8.20|1784|-13.68|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
2024-03-03 17:50:54|11142|43242|CVT|162.22M|162220000|2.31|19947|-31.25|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
2024-03-03 17:50:59|11143|1096350|CCC|15.7M|15700000|0.2700|6846|-20.59|14|2022-11-29|15/09/2022|||3100000||0.37999999523163|1|2022-05-30|15/03/2022|0.01||6570000||0.41999998688698|1
2024-03-03 17:51:06|11144|43244|DGL|635.1M|635100000|6.28|5593|-31.37|13|2023-02-23|15/12/2022|0.4||209200000||9.3500003814697|1|2022-08-25|15/06/2022|0.26||143700000||12|1
2024-03-03 17:51:11|11145|1168673|ENS|10.84M|10840000|0.54|640|-40.66|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
2024-03-03 17:51:17|11146|1096352|ERD|149.39M|149390000|0.81|38288|3.85|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
2024-03-03 17:51:23|11147|1096353|EVO|105.69M|105690000|0.62|22533|11.11|18|2023-03-01|15/12/2022|-0.02||59520000||0.54000002145767|1|2023-02-27|15/03/2022|||||0.56000000238419|1
2024-03-03 17:51:29|11148|1115153|FWL|68.37M|68370000|1.040|1779|-25.71|14|2023-02-23|15/12/2022|0.06||34990000||1.3400000333786|1|2022-08-25|15/06/2022|0.04||27580000||1.4400000572205|1
2024-03-03 17:51:35|11149|1152824|GEN|29.09M|29090000|0.0800|12202|-5.88|11|2022-11-29|15/09/2022|||6030000||0.05299999937415|1|2022-05-30|15/03/2022|0.01||7960000||0.05299999937415|1
2024-03-03 17:51:41|11150|1096522|GFL|22.36M|22360000|0.3100|8414|-29.55|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
2024-03-03 17:51:48|11151|1096360|GTK|815.8M|815800000|7.21|73105|164.55|15|2023-05-22|15/03/2023||||72600000|3.4100000858307|1|2022-11-29|15/09/2022|0.03||69230000||1.6900000572205|1
2024-03-03 17:51:53|11152|1096358|GEO|2.20M|2200000|0.0100|752591|-74.09|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
2024-03-03 17:52:00|11153|43329|GSH|1.27M|1270000|0.0220|111584|-8.33|13|2023-02-27|15/12/2022|-0||16010000||0.02500000037253|1|2022-08-29|15/06/2022|-0.11||17700000||0.05099999904633|1
2024-03-03 17:52:06|11154|1096361|GXH|160.68M|160680000|1.120|10118|-1.54|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
2024-03-03 17:52:12|11155|1096362|HLG|341.85M|341850000|5.75|9725|6.48|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
2024-03-03 17:52:19|11156|1096366|IKE|72.91M|72910000|0.37|16155|-51.08|23|2024-05-27|15/03/2024|||||0.45500001311302|1|2024-02-07|15/12/2023|||15300000||0.52999997138977|1
2024-03-03 17:52:25|11157|1152844|JLG|23.39M|23390000|0.2350|4157|-40.51|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
2024-03-03 17:52:31|11158|1168677|MWE|48.29M|48290000|0.163|3412|5.16|10|2023-02-28|15/12/2022|-0||4230000||0.15999999642372|1|2022-08-29|15/06/2022|||7960000||0.17599999904633|1
2024-03-03 17:52:37|11159|1096527|MMH|172.22M|172220000|4.17|1885|-25.54|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
2024-03-03 17:52:43|11160|1152825|MEE|1.44M|1440000|0.0930|6613|-90.7|13|2023-03-01|15/12/2022|-0||3600000||1.3999999761581|1|2022-08-29|15/06/2022|-0||1060000||1.6000000238419|1
2024-03-03 17:52:50|11161|1096374|MPG|23.17M|23170000|0.1250|32166|-28.57|15|2023-05-28|15/03/2023|||||0.15600000321865|1|2022-11-29|15/09/2022|||138100000||0.18299999833107|1
2024-03-03 17:52:55|11162|43269|MHM|150.98M|150980000|1.6900|57876|96.51|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
2024-03-03 17:53:02|11163|43274|MCK|308.53M|308530000|1.840|1290|-13.21|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
2024-03-03 17:53:07|11164|43276|MOV|63.81M|63810000|0.5|17250|-53.27|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
2024-03-03 17:53:13|11165|1171269|MFB|32.97M|32970000|0.14|328632|-46.15|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
2024-03-03 17:53:19|11166|43277|NTL|9.16M|9160000|0.0200|91952|11.11|14|2022-11-29|15/09/2022|-0||||0.01924999989569|1|2022-06-28|15/03/2022|-0||||0.01924999989569|1
2024-03-03 17:53:27|11167|1096376|NZK|156.07M|156070000|0.290|71150|34.88|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
2024-03-03 17:53:35|11168|43281|NZO|94.09M|94090000|0.4200|10550|5|28|2024-05-29|15/03/2024|||||0.41999998688698|1|2024-02-28|15/12/2023|||||0.36500000953674|1
2024-03-03 17:53:41|11169|1096378|CHI|544.86M|544860000|1.440|1133391|-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
2024-03-03 17:53:46|11170|1168679|NZL|125.42M|125420000|0.9|24644|-12.62|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
2024-03-03 17:53:53|11171|1096342|APL|88.87M|88870000|0.2450|42462|-7.55|15|2023-05-17|15/03/2023|||||0.25999999046326|1|2022-11-29|15/09/2022|||4320000||0.20999999344349|1
2024-03-03 17:54:00|11172|43282|NWF|50.22M|50220000|0.1350|57477|7.14|28|2024-05-29|15/03/2024|||||0.13500000536442|1|2024-02-26|15/12/2023|||||0.13099999725819|1
2024-03-03 17:54:06|11173|1096377|NZM|182.95M|182950000|0.9800|7421|-16.95|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
2024-03-03 17:54:13|11174|43249|PYS|32.3M|32300000|0.2300|78547|-8|14|2022-11-23|15/09/2022|-0||2580000||0.29499998688698|1|2022-05-31|15/03/2022|-0||2070000||0.27000001072884|1
2024-03-03 17:54:19|11175|1096384|PGW|175.12M|175120000|2.32|5448|-46.67|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
2024-03-03 17:54:24|11176|1096385|TSK|137.16M|137160000|0.39|124944|11.43|28|2024-02-28|15/12/2023|||||0.40999999642372|1|2023-11-20|15/09/2023|||||0.40999999642372|1
2024-03-03 17:54:29|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
2024-03-03 17:54:34|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
2024-03-03 17:54:39|11179|1168681|RAD|40.45M|40450000|0.14|25679|-50|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
2024-03-03 17:54:45|11180|43296|RAK|296.03M|296030000|1.3000|75939|35.42|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
2024-03-03 17:54:51|11181|1167287|RUA|13.44M|13440000|0.09|25725|-50.28|5|2023-02-28|15/12/2022|||62820||0.17000000178814|1|2022-08-29|15/06/2022|-0.04||24230||0.30000001192093|1
2024-03-03 17:54:56|11182|43275|SVR|16.68M|16680000|0.2150|14079|-44.87|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
2024-03-03 17:55:03|11183|1096395|SCT|247.66M|247660000|3.090|8374|10.36|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
2024-03-03 17:55:10|11184|43306|SEK|115.97M|115970000|2.79|4084|-7|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
2024-03-03 17:55:17|11185|1118025|SPY|353.85M|353850000|1.42|8062|16.02|20|2024-05-29|15/03/2024||0.0215||52030000|1.4850000143051|1|2024-02-28|15/12/2023|||||1.4800000190735|1
2024-03-03 17:55:23|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
2024-03-03 17:55:29|11187|1096531|SDL|22.96M|22960000|1.560|2475|-29.73|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
2024-03-03 17:55:34|11188|1096401|SPN|169.48M|169480000|6.46|1345|-16.65|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
2024-03-03 17:55:41|11189|1096402||104.98M|104980000|1.12|41978|0|13|2022-08-21|15/06/2022|||||1.5199999809265|1|2022-02-22|15/12/2021|0.09||282200000||1.5800000429153|1
2024-03-03 17:55:47|11190|43326|TGG|212M|212000000|1.730|750|-20.64|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
2024-03-03 17:55:55|11191|43317|VTL|10.8M|10800000|0.2600|14637|-7.14|14|2023-02-22|15/12/2022|-0||13680000||0.31499999761581|1|2022-08-25|15/06/2022|-0.44||14490000||0.36000001430511|1
2024-03-03 17:56:01|11192|1096412|TWR|269.43M|269430000|0.7100|90300|16.39|22|2024-05-21|15/03/2024|||||0.70999997854233|1|2024-02-14|15/12/2023|||||0.64999997615814|1
2024-03-03 17:56:08|11193|1096411|TRU|7.98M|7980000|0.0190|131328|-42.42|6|2022-11-29|15/09/2022|-0||740000||0.04234800115228|1|2022-06-30|15/03/2022|-0.02||933300||0.05121200159192|1
2024-03-03 17:56:14|11194|43247|TRA|416.6M|416600000|4.73|77536|41.62|14|2023-05-21|15/03/2023|||||3.789999961853|1|2022-11-15|15/09/2022|0.2||94840000||3.5999999046326|1
2024-03-03 17:56:20|11195|43331|WHS|448.96M|448960000|1.300|50884|-50.38|32|2024-05-10|15/04/2024|||||1.2999999523163|1|2024-03-20|15/01/2024|||||1.2999999523163|1
2024-03-03 17:56:27|11196|1096417|AOF|25.91M|25910000|0.0600|52564|-45.45|14|2023-02-27|15/12/2022|0.01||42430000||0.11800000071526|1|2022-08-26|15/06/2022|-0||31890000||0.15700000524521|1
2024-03-03 17:56:33|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
2024-03-03 17:56:40|11198|18502|CHN|455.09M|455090000|1.17|4305187|-82.41|30|2024-05-29|15/03/2024|||||1.1699999570847|1|2024-03-08|15/12/2023||-4.60||123040|1.1699999570847|1
2024-03-03 17:56:46|11199|961859|NVX|464.42M|464420000|0.95|2151526|-35.59|19|2023-08-27|15/06/2023|||||1.0900000333786|1|2023-05-31|15/03/2023|||||0.93000000715256|1
2024-03-03 17:56:52|11200|947885|IMU|878.2M|878200000|0.12|20654851|-11.11|22|2024-05-29|15/03/2024|||||0.11999999731779|1|2024-02-28|15/12/2023|||||0.11500000208616|1
2024-03-03 17:56:58|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
2024-03-03 17:57:05|11202|14329|PNI|2.21B|2210000000|11.28|441119|30.86|20|2024-05-29|15/03/2024|||||11.279999732971|1|2024-02-01|15/12/2023|||||10.25|1
2024-03-03 17:57:12|11203|961883|LTR|3.11B|3110000000|1.285|16104435|-21.17|15|2023-03-13|15/12/2022|-0||||1.5549999475479|1|2022-09-29|15/06/2022|-0||||1.4650000333786|1
2024-03-03 17:57:20|11204|32567|SFR|3.47B|3470000000|7.6|1471546|25.83|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
2024-03-03 17:57:27|11205|7675|PDN|3.58B|3580000000|1.2|27125477|64.38|37|2024-05-14|15/03/2024|||||1.2000000476837|1|2024-02-21|15/12/2023||-0.0045|||1.2450000047684|1
2024-03-03 17:57:31|11206|14252|CNI|1.34B|1340000000|1.66|991490|-2.64|0||
2024-03-03 17:57:38|11207|101943|LIC|1.61B|1610000000|15.52|266138|-4.2|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
2024-03-03 17:57:43|11208|1130929|360|2.32B|2320000000|11.3|745036|135.91|14|2024-05-13|15/03/2024||-0.2512||78930000|11.300000190735|1|2024-02-29|15/12/2023|0.5012|-0.2541|87000000|87010000|8.0100002288818|1
2024-03-03 17:57:50|11209|7560|EVT|1.88B|1880000000|11.7|133407|-9.09|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
2024-03-03 17:57:56|11210|947483|AEF|576.32M|576320000|5.11|113086|40|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
2024-03-03 17:58:02|11211|101954|ARF|1.21B|1210000000|3.4|647267|-8.85|15|2023-02-08|15/12/2022|0.14|8.00|47110000|33140000|3.7200000286102|1|2022-08-10|15/06/2022|0.43|8.00|42240000|35650000|4.8299999237061|1
2024-03-03 17:58:09|11212|8627|CCX|100.53M|100530000|0.42|765609|-6.67|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
2024-03-03 17:58:16|11213|1054964|TLX|3.87B|3870000000|11.93|961393|70.19|20|2024-04-15|15/03/2024||||145000000|11.930000305176|1|2024-02-22|15/12/2023|0.05|0.05|143600000|143600000|11|1
2024-03-03 17:58:22|11214|947720|DEG|2.33B|2330000000|1.26|3908772|-15.15|15|2023-03-06|15/12/2022|-0.01||1240000||1.4850000143051|1|2022-09-19|15/06/2022|-0||199600||1.0199999809265|1
2024-03-03 17:58:27|11215|1164150|ASM|168.46M|168460000|1.01|254050|-35.26|9|2023-03-15|15/12/2022|-0.08||2870000||1.2799999713898|1|2022-09-21|15/06/2022|-0.11||1360000||2.6400001049042|1
2024-03-03 17:58:33|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
2024-03-03 17:58:38|11217|1153175|HMC|2.44B|2440000000|7|508756|71.57|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
2024-03-03 17:58:45|11218|948296|WAF|923.92M|923920000|0.9|2617768|-4.76|31|2024-05-29|15/03/2024|||||0.89999997615814|1|2024-03-28|15/12/2023|||||0.89999997615814|1
2024-03-03 17:58:51|11219|947950|LOV|3.51B|3510000000|31.97|331827|33.15|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
2024-03-03 17:58:57|11220|947838|INR|306.24M|306240000|0.145|4463023|-59.15|25|2024-05-29|15/03/2024|||||0.14499999582767|1|2024-02-20|15/12/2023|||||0.14000000059605|1
2024-03-03 17:59:02|11221|1155915|TYR|612.42M|612420000|1.17|2047159|-24.27|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
2024-03-03 17:59:09|11222|7551|CQE|977.25M|977250000|2.63|483668|-17.3|17|2024-05-29|15/03/2024|||||2.6300001144409|1|2024-02-12|15/12/2023|0.08|8.00|29600000|57860000|2.8599998950958|1
2024-03-03 17:59:15|11223|14278|IMD|1.03B|1030000000|2.02|1140478|-17.55|36|2024-04-18|15/03/2024|||||2.0199999809265|1|2024-02-18|15/12/2023||||197400000|1.6050000190735|1
2024-03-03 17:59:21|11224|947739|DUB|86.08M|86080000|0.220|498744|-8.33|24|2024-05-29|15/03/2024|||||0.21999999880791|1|2024-02-27|15/12/2023|||10700000|10700000|0.21500000357628|1
2024-03-03 17:59:25|11225|101944|||||||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
2024-03-03 17:59:31|11226|9146|NCK|1.19B|1190000000|14.66|324680|48.38|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
2024-03-03 17:59:37|11227|961923|RFF|802.26M|802260000|2.07|414344|-4.17|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
2024-03-03 17:59:44|11228|948056|OML|985.97M|985970000|1.83|894941|12.96|23|2024-05-29|15/03/2024|||||1.8300000429153|1|2024-02-18|15/12/2023||7.00||352730000|1.6000000238419|1
2024-03-03 17:59:50|11229|18564|AX1|1.15B|1150000000|2.05|1281002|-9.69|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
2024-03-03 17:59:57|11230|948202|SIQ|1.37B|1370000000|10.58|583597|63.74|25|2024-05-29|15/03/2024|||||10.579999923706|1|2024-02-21|15/12/2023||31.80||116470000|9.6000003814697|1
2024-03-03 18:00:03|11231|101989|HSN|983.71M|983710000|4.85|349342|9.48|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
2024-03-03 18:00:12|11232|961949|TPW|1.46B|1460000000|12.29|503606|260.41|21|2024-05-29|15/03/2024|||||12.289999961853|1|2024-02-12|15/12/2023||3.00||208190000|9.8000001907349|1
2024-03-03 18:00:21|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
2024-03-03 18:00:26|11234|1072419|JLG|1.67B|1670000000|6.01|803852|-4.91|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
2024-03-03 18:00:32|11235|7699|KAR|1.59B|1590000000|1.98|5306559|-7.04|19|2023-02-21|15/12/2022|||||2.210000038147|1|2022-08-25|15/06/2022||0.10||138070000|1.9099999666214|1
2024-03-03 18:00:39|11236|7724|NHC|4.07B|4070000000|4.82|2266520|-15|32|2024-03-19|15/01/2024||0.2749||864440000|4.8200001716614|1|2023-11-21|15/10/2023|||||5.2300000190735|1
2024-03-03 18:00:45|11237|947668|COF|701.87M|701870000|1.175|758142|-22.7|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
2024-03-03 18:00:51|11238|18511|DTL|1.28B|1280000000|8.26|606066|11.32|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
2024-03-03 18:00:57|11239|7483|MMS|1.52B|1520000000|21.88|248383|48.04|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
2024-03-03 18:01:03|11240|1096166|CRN|2.36B|2360000000|1.41|1915303|-27.13|18|2024-04-25|15/03/2024|||||1.4099999666214|1|2024-02-19|15/12/2023|-0.0408|0.2562|679530000|679530000|1.4700000286102|1
2024-03-03 18:01:10|11241|941188|HLI|1.26B|1260000000|4.19|1153278|36.6|33|2024-05-01|15/03/2024|||||4.1900000572205|1|2024-02-26|15/12/2023||47.00||220740000|4.4000000953674|1
2024-03-03 18:01:18|11242|978754|ATG|148.83M|148830000|0.53|493913|8.16|32|2024-04-18|15/03/2024|||||0.52999997138977|1|2024-02-26|15/12/2023||-4.00|165800000|288710000|0.74000000953674|1
2024-03-03 18:01:24|11243|947974|CMM|1.81B|1810000000|4.8|942382|24.03|17|2024-05-29|15/03/2024|||||4.8000001907349|1|2024-02-26|15/12/2023|||92000000|92000000|4.4000000953674|1
2024-03-03 18:01:32|11244|39201|JIN|1.13B|1130000000|17.9|181998|37.48|23|2024-05-29|15/03/2024|||||17.89999961853|1|2024-02-22|15/12/2023||25.50||62380000|15.859999656677|1
2024-03-03 18:01:39|11245|1080047|VUL|442.23M|442230000|2.57|613512|-57.52|9|2022-06-01|15/03/2022|||||8.1899995803833|1|2022-03-09|15/12/2021|-0.07||2730000||8.2299995422363|1
2024-03-03 18:01:45|11246|960730|IDX|522.87M|522870000|2.24|928944|-18.25|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
2024-03-03 18:01:50|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
2024-03-03 18:01:56|11248|947732|BGL|1.82B|1820000000|1.545|4576135|36.73|15|2023-03-08|15/12/2022|-0.01||||1.1749999523163|1|2022-09-20|15/06/2022|-0.01||||0.75|1
2024-03-03 18:02:03|11249|101968|DDR|2.25B|2250000000|12.47|145115|50.42|31|2024-05-29|15/03/2024|||||12.470000267029|1|2024-02-26|15/12/2023||22.00||1713000000|12.029999732971|1
2024-03-03 18:02:10|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
2024-03-03 18:02:17|11251|8636|SHV|519.34M|519340000|4.29|561110|3.87|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
2024-03-03 18:02:24|11252|994814|BET|90.08M|90080000|0.095|1728463|-51.28|31|2024-05-29|15/03/2024|||||0.09499999880791|1|2024-02-27|15/12/2023||-1.30||80380000|0.09200000017881|1
2024-03-03 18:02:28|11253|960724|||||||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
2024-03-03 18:02:34|11254|7636|GWA|705.45M|705450000|2.66|351337|56.47|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
2024-03-03 18:02:40|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
2024-03-03 18:02:46|11256|1167483|HDN|2.57B|2570000000|1.24|3375653|-3.12|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
2024-03-03 18:02:53|11257|102000|SVR|240.44M|240440000|1.145|324945|-37.77|25|2024-05-22|15/03/2024|||||1.1449999809265|1|2024-02-18|15/12/2023||11.65||103800000|1.2150000333786|1
2024-03-03 18:02:58|11258|959004|||||||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
2024-03-03 18:03:04|11259|948107|PPK|61.44M|61440000|0.69|45928|-29.59|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
2024-03-03 18:03:11|11260|102008|DXI|945.46M|945460000|2.98|270196|0.68|15|2023-02-07|15/12/2022|||38690000||3.170000076294|1|2022-08-15|15/06/2022|0.15||37520000||2.829999923706|1
2024-03-03 18:03:18|11261|1014093|AD8|1.79B|1790000000|21.52|271516|146.22|26|2024-05-29|15/03/2024|||||21.520000457764|1|2024-02-11|15/12/2023||0.0258||39880000|16.030000686646|1
2024-03-03 18:03:25|11262|18565|RED|1.11B|1110000000|0.32|17031382|137.04|30|2024-05-29|15/03/2024|||||0.31999999284744|1|2024-02-21|15/12/2023|||||0.30000001192093|1
2024-03-03 18:03:30|11263|947566|BRN|686.21M|686210000|0.380|13864313|-25.49|11|2022-08-23|15/06/2022|-0||4830000||1.0049999952316|1|2022-02-23|15/12/2021|-0.01||820900||1.1950000524521|1
2024-03-03 18:03:37|11264|961668|BWX|40M|40000000|0.20|379791|-6.98|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
2024-03-03 18:03:43|11265|993246|BVS|573.89M|573890000|1.28|1155064|86.81|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
2024-03-03 18:03:50|11266|102027|PGH|294.37M|294370000|0.855|1359375|-33.46|17|2024-05-29|15/03/2024|||||0.85500001907349|1|2024-02-14|15/12/2023|||||0.84500002861023|1
2024-03-03 18:03:57|11267|958997|ADH|411.86M|411860000|2.38|800391|1.28|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
2024-03-03 18:04:04|11268|102007|HPI|576.91M|576910000|2.96|184350|-16.38|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
2024-03-03 18:04:10|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
2024-03-03 18:04:17|11270|10546|SXL|225.51M|225510000|0.94|309305|-6.93|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
2024-03-03 18:04:23|11271|8637|SIG|1.76B|1760000000|1.125|7516719|74.42|12|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
2024-03-03 18:04:27|11272|1152217|FCL|585.29M|585290000|1.73|277914|32.57|0||
2024-03-03 18:04:33|11273|7296|IFM|618.82M|618820000|1.65|483959|11.49|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
2024-03-03 18:04:40|11274|101983|GDI|324.53M|324530000|0.605|486086|-21.94|15|2023-02-19|15/12/2022|-0||32120000||0.81499999761581|1|2022-08-21|15/06/2022|0.02||15410000||0.93500000238419|1
2024-03-03 18:04:46|11275|947756|EHE|805.54M|805540000|3.080|953309|48.08|29|2024-02-20|15/12/2023||4.30||379500000|3.079999923706|1|2023-11-29|15/09/2023|||||3.0499999523163|1
2024-03-03 18:04:52|11276|953869|AFG|393.97M|393970000|1.455|542324|-8.2|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
2024-03-03 18:04:57|11277|1167991|DBI|1.37B|1370000000|2.76|212553|11.74|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
2024-03-03 18:05:04|11278|18556|MYS|367.22M|367220000|3.33|125763|-11.9|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
2024-03-03 18:05:10|11279|1166382|SSR|1.32B|1320000000|6.53|65905|-67.63|31|2024-05-01|15/03/2024||0.0269||348080000|6.5300002098083|1|2024-02-27|15/12/2023|0.9085|0.5297|655830000|637390000|6.9699997901917|1
2024-03-03 18:05:17|11280|943406|AMI|228.12M|228120000|0.135|2203858|17.39|32|2024-05-29|15/03/2024|||||0.13500000536442|1|2024-02-27|15/12/2023||-0.0121||159860000|0.12999999523163|1
2024-03-03 18:05:24|11281|7597|AAC|828.8M|828800000|1.375|181032|-16.92|30|2024-05-22|15/03/2024|||||1.375|1|2024-02-28|15/12/2023|||||1.3300000429153|1
2024-03-03 18:05:30|11282|102005|MYX|552.47M|552470000|6.8|306433|84.78|30|2024-05-29|15/03/2024|||||6.8000001907349|1|2024-02-25|15/12/2023||-92.00||79700000|5.25|1
2024-03-03 18:05:36|11283|8654|SSM|710.27M|710270000|1.155|1257625|67.39|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
2024-03-03 18:05:43|11284|10536|CVN|341.56M|341560000|0.19|3989385|46.15|30|2024-04-30|15/03/2024|||||0.18999999761581|1|2024-02-28|15/12/2023|||||0.18500000238419|1
2024-03-03 18:05:49|11285|959017|PAR|117.65M|117650000|0.34|621319|-76.06|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
2024-03-03 18:05:55|11286|39198|PLL|445.3M|445300000|0.23|2397585|-75.14|22|2024-05-03|15/03/2024||-0.0057||37580000|0.23000000417233|1|2024-02-22|15/12/2023|-0.0187|0.0021|-11140000|41030000|0.21999999880791|1
2024-03-03 18:06:01|11287|101952|AMA|121.03M|121030000|0.067|2106776|-73.73|18|2024-05-29|15/03/2024|||||0.06700000166893|1|2024-02-22|15/12/2023||-1.15|225600000|225600000|0.06100000068545|1
2024-03-03 18:06:08|11288|14253|COE|409.21M|409210000|0.155|5358624|6.9|32|2024-04-17|15/03/2024||||50800000|0.15500000119209|1|2024-02-26|15/12/2023|||55000000|55000000|0.15000000596046|1
2024-03-03 18:06:13|11289|1142326|SEZL|254.23M|254230000|45.13|56678|108.36|16|2024-05-14|15/03/2024||||36100000|24.35000038147|1|2024-02-28|15/12/2023||0.38||39700000|24.35000038147|1
2024-03-03 18:06:20|11290|18575|SPL|53.57M|53570000|0.130|377742|-74|25|2024-05-29|15/03/2024|||||0.12999999523163|1|2024-02-27|15/12/2023||||9000000|0.125|1
2024-03-03 18:06:28|11291|7265|EHL|341.09M|341090000|0.66|444526|-10.2|36|2024-04-29|15/03/2024|||||0.66000002622604|1|2024-02-19|15/12/2023||5.00||376000000|0.68000000715256|1
2024-03-03 18:06:34|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
2024-03-03 18:06:40|11293|947769|EOS|309.08M|309080000|1.8|487869|252.94|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
2024-03-03 18:06:48|11294|947655|OPT|444.08M|444080000|0.67|501389|-21.18|27|2023-05-31|15/03/2023|||||0.62000000476837|1|2023-02-22|15/12/2022||-9.00|||0.91000002622604|1
2024-03-03 18:06:55|11295|7751|CWP|386.54M|386540000|4.69|36510|7.82|29|2024-05-29|15/03/2024||34.00||295600000|4.6900000572205|1|2024-02-21|15/12/2023||||177900000|4.539999961853|1
2024-03-03 18:07:01|11296|948227|STX|601.07M|601070000|0.21|18189212|-44|30|2024-04-15|15/03/2024|||||0.20999999344349|1|2024-02-28|15/12/2023||-0.20|7920000|7920000|0.20999999344349|1
2024-03-03 18:07:07|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
2024-03-03 18:07:14|11298|7696|MGX|613.52M|613520000|0.505|1159919|-15.83|32|2024-05-29|15/03/2024|||||0.50499999523163|1|2024-02-19|15/12/2023|||||0.51499998569489|1
2024-03-03 18:07:19|11299|1084956|MMM|21.9M|21900000|0.030|164715|-84.21|17|2023-01-30|15/12/2022||-0.01||190200000|0.15500000119209|1|2022-10-27|15/09/2022|||||0.15500000119209|1
2024-03-03 18:07:25|11300|948089|PET|15.61M|15610000|0.025|3840177|-56.9|15|2023-02-28|15/12/2022|-0.01||1830000||0.05499999970198|1|2022-08-30|15/06/2022|-0.01||1280000||0.24500000476837|1
2024-03-03 18:07:30|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
2024-03-03 18:07:37|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
2024-03-03 18:07:44|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
2024-04-07 14:15:39|08127|999087|603717|1.91B|1910000000|6.58|8290157|-32.23|23|2022-10-30|15/09/2022|0.04||296400000||6.7600002288818|1|2022-08-12|15/06/2022|-0||225200000||7.9000000953674|1
2024-04-07 14:15:44|08128|994510|601020|7.35B|7350000000|9.33|22403207|-35.88|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
2024-04-07 14:15:50|08129|100442|600211|11.3B|11300000000|45.59|2776882|-17.65|30|2024-04-27|15/03/2024|||||45.590000152588|1|2024-03-27|15/12/2023|||||47.180000305176|1
2024-04-07 14:16:21|08130|100547|||||||29|2024-04-30|15/12/2023|||||10.630000114441|1|2024-04-26|15/03/2024|||||10.630000114441|1
2024-04-07 14:16:26|08131|100536|600326|5.08B|5080000000|4.14|39688421|-20.54|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
2024-04-07 14:16:36|08132|100863|600749|2.52B|2520000000|11.34|5020662|-11.27|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
2024-04-07 14:16:42|08133|100881|600773|11.62B|11620000000|12.21|9000718|-17.72|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
2024-04-07 14:16:47|08134|1031223|603676|3.77B|3770000000|8.66|3515045|-37.7|27|2024-04-26|15/03/2024|||||8.6599998474121|1|2024-04-26|15/12/2023|||||8.6599998474121|1
2024-04-07 14:16:54|08135|100701|600551|6.32B|6320000000|13.04|13937930|16.12|29|2024-04-26|15/03/2024|||||13.010000228882|1|2024-04-26|15/12/2023|||||13.010000228882|1
2024-04-07 14:17:00|08136|100960|600867|20.99B|20990000000|10.58|25195217|-11.32|31|2024-04-27|15/03/2024||0.15||752260000|10.579999923706|1|2024-03-29|15/12/2023|0.2|0.11|983460000|894820000|9.920000076294|1
2024-04-07 14:17:05|08137|100565|600365|1.26B|1260000000|2.94|3600064|-15.03|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
2024-04-07 14:17:10|08138|101067|601233|33.89B|33890000000|14.27|20247402|-0.28|30|2024-04-30|15/03/2024|||||14.270000457764|1|2024-04-27|15/12/2023||0.3584||20330000000|14.270000457764|1
2024-04-07 14:17:15|08139|100720|600577|9.86B|9860000000|4.74|58183158|12.86|30|2024-08-06|15/06/2024||0.07|||4.7399997711182|1|2024-04-30|15/03/2024||0.07|||4.7399997711182|1
2024-04-07 14:17:20|08140|100617|600438|114.08B|114080000000|25.34|40509594|-34.88|30|2024-04-30|15/03/2024||0.72|||25.340000152588|1|2024-04-30|15/12/2023||0.4622||75950000000|25.340000152588|1
2024-04-07 14:17:26|08141|100873|600763|19.27B|19270000000|60.1|4373315|-53.03|31|2024-08-06|15/06/2024||0.6933||970160000|60.099998474121|1|2024-04-26|15/12/2023||0.3071||730410000|60.099998474121|1
2024-04-07 14:17:32|08142|102961|600780|8.71B|8710000000|7.60|11409569|-15.74|30|2024-04-25|15/12/2023|||||7.5999999046326|1|2024-04-25|15/03/2024|||||7.5999999046326|1
2024-04-07 14:17:38|08143|994580|603608|2.34B|2340000000|5.70|15268726|38.69|30|2024-04-27|15/03/2024|||||5.6999998092651|1|2024-04-27|15/12/2023|||||5.6999998092651|1
2024-04-07 14:17:44|08144|1141901|688015|3.26B|3260000000|17.26|1208931|-27.99|24|2024-04-27|15/03/2024|||||17.260000228882|1|2024-04-20|15/12/2023|||||17.260000228882|1
2024-04-07 14:17:50|08145|994514|601163|13.42B|13420000000|16.77|7458454|27.82|30|2024-04-27|15/03/2024|||||16.770000457764|1|2024-04-27|15/12/2023|||||16.770000457764|1
2024-04-07 14:17:57|08146|100702|600552|11.8B|11800000000|12.49|18067479|-5.31|30|2024-04-30|15/03/2024|||||12.489999771118|1|2024-01-19|15/12/2023|0.05|0.05|||11.270000457764|1
2024-04-07 14:18:02|08147|100363|600100|21.54B|21540000000|6.43|57206746|-21.68|30|2024-04-27|15/12/2023|||||6.4299998283386|1|2024-04-26|15/03/2024|||||6.4299998283386|1
2024-04-07 14:18:09|08148|100730|600600|86.68B|86680000000|80.8|5066216|-33.82|31|2024-04-30|15/03/2024||1.08||10540000000|80.800003051758|1|2024-03-25|15/12/2023|-0.47|-0.7162|2960000000|3320000000|84.050003051758|1
2024-04-07 14:19:15|08149|1043309|603721|4.22B|4220000000|32.45|21448830|107.08|18|2024-04-30|15/03/2024|||||32.450000762939|1|2024-04-10|15/12/2023|||||32.450000762939|1
2024-04-07 14:19:21|08150|994579|603600|4.04B|4040000000|12.3|10075101|20.35|30|2024-04-25|15/03/2024|||||12.300000190735|1|2024-04-25|15/12/2023|||||12.300000190735|1
2024-04-07 14:19:28|08151|101059|601231|30.55B|30550000000|13.97|7218733|-24.12|31|2024-04-25|15/03/2024||0.06||12930000000|13.970000267029|1|2024-04-02|15/12/2023|0.248|0.2732|17730000000|17770000000|14.359999656677|1
2024-04-07 14:19:35|08152|100514|600300|4.71B|4710000000|2.91|20978849|-7.03|25|2023-04-28|15/03/2023|0.02||1100000000||3.0699999332428|1|2023-03-24|15/12/2022|-0||876900000||3.2300000190735|1
2024-04-07 14:19:40|08153|100274|600645|7.6B|7600000000|16.24|5891005|-13.71|29|2024-04-26|15/03/2024|||||16.239999771118|1|2024-04-26|15/12/2023|||||16.239999771118|1
2024-04-07 14:19:47|08154|100416|600152|3.24B|3240000000|6.12|14135738|-43.85|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
2024-04-07 14:19:53|08155|100954|600859|15.41B|15410000000|13.58|15700855|-47.61|30|2024-04-27|15/03/2024||0.2431||3810000000|13.579999923706|1|2024-04-20|15/12/2023||0.1314||2890000000|13.579999923706|1
2024-04-07 14:20:00|08156|100522|600309|266.56B|266560000000|84.9|13431148|-10.59|32|2024-07-26|15/06/2024||1.74|||84.900001525879|1|2024-04-19|15/03/2024||1.83|||84.900001525879|1
2024-04-07 14:20:06|08157|100313|600063|9.04B|9040000000|4.19|16508368|-34.22|30|2024-04-27|15/03/2024|||||4.1900000572205|1|2024-04-16|15/12/2023|||||4.1900000572205|1
2024-04-07 14:20:21|08158|100571|600371|2.55B|2550000000|8.73|4225270|-29.02|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
2024-04-07 14:20:28|08159|1031315|603855|7.73B|7730000000|23.35|2553765|-11.85|29|2024-04-29|15/03/2024|||||23.35000038147|1|2024-03-29|15/12/2023|||||19.799999237061|1
2024-04-07 14:20:33|08160|945937|603309|3.3B|3300000000|11.26|4178903|-35.03|30|2024-04-19|15/03/2024|||||11.260000228882|1|2024-04-19|15/12/2023|||||11.260000228882|1
2024-04-07 14:20:40|08161|101030|601010|3.94B|3940000000|2.18|16499810|-12.1|30|2024-04-30|15/12/2023|||||2.1800000667572|1|2024-04-29|15/03/2024|||||2.1800000667572|1
2024-04-07 14:20:48|08162|102957|600520|3.22B|3220000000|20.32|30046857|30.93|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
2024-04-07 14:20:51|08163|1008995|601168|49.09B|49090000000|20.6|43482262|61.06|0||
2024-04-07 14:20:57|08164|945167|601069|11.08B|11080000000|12.01|8728230|-19.02|0||
2024-04-07 14:22:03|08165|1141912|688122|25.34B|25340000000|39|7199846|-52.85|6|2024-04-26|15/03/2024|||||39|1|2024-03-30|15/12/2023|||||36.819999694824|1
2024-04-07 14:22:12|08166|1081731|603773|5.49B|5490000000|32.03|7147083|52.02|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
2024-04-07 14:22:21|08167|101011|600983|6.72B|6720000000|8.77|2551064|4.78|30|2024-04-30|15/12/2023|||||8.7700004577637|1|2024-04-29|15/03/2024|||||8.7700004577637|1
2024-04-07 14:22:38|08168|1009371|603501|117.89B|117890000000|96.97|10192655|-6.33|29|2024-04-27|15/03/2024||0.4804||6040000000|96.970001220703|1|2024-04-27|15/12/2023||0.4223||6770000000|96.970001220703|1
2024-04-07 14:22:44|08169|100859|600745|45.36B|45360000000|36.5|19451604|-38.13|30|2024-04-23|15/12/2023||0.595||17380000000|36.5|1|2024-04-23|15/03/2024||0.615||16920000000|36.5|1